笙科 (5272)-國票券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
30.20
漲跌
▲0.70
漲幅
+2.37%
成交量
114張
產業
上櫃半導體類股
172人加入追蹤

立即追蹤
本地時間:13:30

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

笙科 (5272)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/22	0	30.10	0.1	30.02	30.20	0	459	-0.01%
2024/11/20	0.3	29.99	0	0.00	29.50	0.3	464	0.05%
2024/11/18	0	0.00	0	29.55	29.45	0	469	0.00%
2024/11/15	0	0.00	0	30.10	30.00	0	487	0.00%
2024/11/14	0	0.00	0	31.50	29.80	0	491	0.00%
2024/11/13	0	30.60	0	0.00	30.70	0	490	0.00%
2024/11/12	6	30.38	0	0.00	30.30	6	490	1.22%
2024/11/11	0	0.00	1	31.20	31.15	-1	485	-0.21%
2024/11/08	0	32.00	1	32.08	31.50	-1	485	-0.21%
2024/11/07	0	0.00	0.2	32.85	33.00	-0.2	487	-0.04%
2024/11/06	1.6	32.61	3	32.35	32.55	-1.4	494	-0.29%
2024/11/05	0	0.00	4.4	32.54	32.40	-4.4	504	-0.87%
2024/11/04	0.6	32.48	0	32.70	32.65	0.6	516	0.12%
2024/11/01	0.4	32.80	5	32.77	32.90	-4.6	525	-0.87%
2024/10/30	0	32.83	0.5	32.91	32.80	-0.5	529	-0.09%
2024/10/29	1	33.30	2.2	32.66	33.20	-1.2	533	-0.22%
2024/10/28	5.6	34.78	9.8	33.64	33.25	-4.3	531	-0.80%
2024/10/25	0.5	34.86	1	34.95	34.85	-0.5	514	-0.10%
2024/10/24	11	35.10	2.1	34.90	34.50	9	519	1.73%
2024/10/23	4.4	34.84	6.8	34.90	34.75	-2.4	515	-0.47%
2024/10/22	0	34.47	0	34.45	34.50	0	512	0.00%
2024/10/21	0.5	33.92	8.1	33.97	33.90	-7.6	515	-1.47%
2024/10/18	0.1	32.94	7.1	33.01	32.75	-7.1	528	-1.33%
2024/10/17	0.3	33.65	12.5	33.81	33.40	-12.2	538	-2.27%
2024/10/16	1	33.94	4.1	34.14	34.00	-3.1	574	-0.54%
2024/10/15	16.4	35.24	9.2	35.46	34.20	7.2	620	1.16%
2024/10/14	0.9	34.16	0.1	34.27	34.15	0.7	603	0.12%
2024/10/11	3.2	33.44	1.1	34.50	33.95	2.1	609	0.34%
2024/10/09	0	32.68	3.3	32.81	32.65	-3.3	618	-0.54%
2024/10/08	0	32.63	1	33.05	33.15	-1	703	-0.15%
2024/10/07	0.4	33.41	0.3	33.40	33.25	0.1	726	0.01%
2024/10/04	1.2	33.22	3.3	33.10	33.20	-2	834	-0.24%
2024/10/01	11	33.55	0.7	33.59	33.30	10.3	883	1.17%
2024/09/30	3	34.26	7.1	33.90	33.90	-4.1	881	-0.46%
2024/09/27	8.5	34.36	3.3	34.55	34.20	5.1	878	0.59%
2024/09/26	3.7	34.06	7.7	34.18	34.00	-4	856	-0.46%
2024/09/25	9.7	34.43	4.4	33.59	34.80	5.3	839	0.63%
2024/09/24	9.4	32.97	13.8	32.82	33.00	-4.4	769	-0.57%
2024/09/23	2	31.28	4.1	31.31	31.25	-2.1	740	-0.28%
2024/09/20	0.1	31.28	7.3	31.08	30.90	-7.3	743	-0.98%
2024/09/19	2	30.90	4.1	30.84	30.85	-2.1	746	-0.28%
2024/09/18	0	31.25	4.1	31.06	30.85	-4.1	748	-0.55%
2024/09/16	1.8	31.08	2	31.40	31.25	-0.2	749	-0.02%
2024/09/13	6.5	30.55	1	30.25	30.80	5.5	754	0.72%
2024/09/12	0	0.00	5	30.19	30.00	-5	755	-0.66%
2024/09/11	3	29.83	0.5	29.90	29.80	2.5	760	0.33%
2024/09/10	5.5	30.08	2.2	30.50	29.70	3.3	763	0.44%
2024/09/09	3.1	30.06	0	29.85	30.20	3.1	762	0.40%
2024/09/06	4.1	29.94	1	30.20	29.80	3.1	765	0.40%
2024/09/05	2	30.07	11.1	30.17	29.65	-9.1	766	-1.18%
2024/09/04	0.1	29.90	8	30.17	29.60	-7.9	768	-1.03%
2024/09/03	1	31.30	0	0.00	31.15	1	770	0.13%
2024/09/02	0	0.00	0.3	31.80	31.55	-0.3	788	-0.04%
2024/08/30	1.3	32.37	0.9	32.40	31.95	0.4	797	0.04%
2024/08/29	1.9	32.14	9.5	32.60	32.65	-7.6	807	-0.94%
2024/08/28	0	30.78	0.1	30.92	30.80	-0.1	780	-0.01%
2024/08/27	0	30.80	0	0.00	31.00	0	784	0.00%
2024/08/26	0.4	31.16	0	0.00	30.75	0.4	801	0.05%
2024/08/23	1	30.70	0.2	30.61	31.05	0.8	851	0.09%
2024/08/22	1.3	31.25	0.1	31.25	31.10	1.2	858	0.14%
2024/08/21	0.1	31.60	1	31.85	31.45	-0.9	861	-0.11%
2024/08/20	5	32.12	0.3	31.77	31.55	4.7	863	0.54%
2024/08/19	3.3	32.15	2.3	33.06	32.00	1	863	0.12%
2024/08/16	3.3	30.03	7	30.21	30.65	-3.7	846	-0.43%
2024/08/15	5	29.28	0	29.40	29.30	5	842	0.59%
2024/08/14	0	29.40	5	29.31	29.15	-5	843	-0.59%
2024/08/13	0	0.00	0	29.50	29.05	0	843	0.00%
2024/08/12	0	29.15	0	0.00	29.10	0	843	0.00%
2024/08/09	2	29.60	1	29.68	28.85	1	846	0.12%
2024/08/08	4	29.68	1.1	29.05	29.05	2.9	842	0.34%
2024/08/07	1.1	29.15	4	28.58	29.25	-2.9	836	-0.35%
2024/08/06	21	26.08	0	0.00	26.60	21	828	2.53%
2024/08/05	2	27.83	8.4	27.44	27.30	-6.4	825	-0.77%
2024/08/02	11	31.26	12.4	30.60	30.30	-1.4	819	-0.17%
2024/08/01	0.4	31.57	1	31.90	31.85	-0.6	834	-0.08%
2024/07/31	1	30.30	0.4	30.37	30.30	0.6	830	0.07%
2024/07/30	1.8	30.53	0.1	30.39	30.60	1.7	834	0.21%
2024/07/29	0.3	30.70	3.9	30.62	30.40	-3.6	830	-0.43%
2024/07/26	0.1	32.10	0	32.20	32.00	0	823	0.01%
2024/07/23	0.2	33.11	1.5	33.33	32.80	-1.3	822	-0.16%
2024/07/22	20.1	33.63	18	33.03	33.00	2.1	821	0.26%
2024/07/19	14.1	34.09	10.3	35.14	34.45	3.8	814	0.47%
2024/07/18	12.3	34.78	10.3	34.42	34.40	1.9	796	0.24%
2024/07/17	1.3	35.20	1.3	35.92	35.60	0	783	0.00%
2024/07/16	13.3	35.05	7.1	35.08	34.70	6.3	746	0.84%
2024/07/15	3.1	34.17	1.1	33.78	33.65	1.9	701	0.27%
2024/07/12	12.1	34.63	0.2	34.81	34.60	11.9	692	1.72%
2024/07/11	5.2	36.51	1.4	36.24	35.60	3.8	677	0.56%
2024/07/10	8.8	36.58	13.4	36.69	36.65	-4.7	660	-0.71%
2024/07/09	2.1	33.85	1.5	34.01	34.45	0.6	577	0.10%
2024/07/08	7.5	36.11	6	34.95	35.30	1.5	556	0.27%
2024/07/05	1	34.90	6	34.14	34.40	-5	450	-1.11%
2024/07/04	0	0.00	2	31.73	31.75	-2	403	-0.50%
2024/07/03	2	31.23	0.1	31.55	31.20	1.9	405	0.48%
2024/07/02	1	31.45	0.2	31.25	31.15	0.8	409	0.20%
2024/07/01	0.1	31.99	0.6	31.74	31.55	-0.5	412	-0.12%
2024/06/28	0.1	31.19	1.3	31.51	31.25	-1.2	415	-0.28%
2024/06/27	2.9	31.21	0.6	31.38	31.00	2.3	429	0.54%
2024/06/26	1.6	31.48	1.7	31.50	31.25	-0.1	436	-0.03%
2024/06/25	0.7	31.71	0	0.00	31.85	0.7	439	0.17%
2024/06/24	0	0.00	0.4	32.19	31.90	-0.4	439	-0.09%
2024/06/20	0.4	32.01	0	0.00	32.80	0.4	456	0.08%
2024/06/19	0	0.00	0	32.05	31.75	0	458	0.00%
2024/06/18	0	32.00	0.7	32.13	32.10	-0.7	463	-0.14%
2024/06/17	0.5	32.35	0.2	32.35	32.25	0.3	468	0.06%
2024/06/14	0	32.57	6.2	32.35	32.30	-6.2	481	-1.28%
2024/06/13	0.5	32.04	0	0.00	32.45	0.5	486	0.11%
2024/06/12	0	0.00	1.1	31.68	31.65	-1.1	492	-0.23%
2024/06/11	0	0.00	0	32.80	32.30	0	502	0.00%
2024/06/07	0	33.13	0.3	32.79	33.30	-0.3	529	-0.06%
2024/06/06	11.3	32.88	0.2	33.12	32.55	11.1	594	1.87%
2024/06/05	0.2	35.19	2.1	35.16	34.65	-1.9	639	-0.30%
2024/06/04	0.1	35.14	1.1	35.21	34.50	-1	697	-0.14%
2024/06/03	1	34.49	11	34.53	34.35	-10	757	-1.32%
2024/05/31	1	34.45	2.1	34.11	34.15	-1.1	864	-0.13%
2024/05/30	1.2	34.31	0.3	34.51	34.10	0.9	898	0.10%
2024/05/29	21.4	35.12	5.7	35.45	34.80	15.7	953	1.64%
2024/05/28	0.1	33.62	1.1	32.90	33.65	-1	1,037	-0.09%
2024/05/27	1.4	31.95	0	32.01	32.50	1.4	1,082	0.13%
2024/05/24	0	31.80	0	0.00	32.00	0	1,237	0.00%
2024/05/23	0	0.00	0.1	33.06	32.20	-0.1	1,496	0.00%
2024/05/22	0	33.25	2.2	33.32	33.10	-2.2	1,557	-0.14%
2024/05/21	0	32.70	1	32.60	33.00	-1	1,702	-0.06%
2024/05/20	1.3	32.94	0	0.00	32.70	1.3	1,918	0.07%
2024/05/17	0	0.00	0	33.20	33.10	0	1,946	0.00%
2024/05/16	0	33.03	0	33.00	33.15	0	1,963	0.00%
2024/05/15	1	33.50	2	33.60	33.00	-1	2,016	-0.05%
2024/05/14	0	32.70	0	33.00	33.15	0	2,070	0.00%
2024/05/13	0	32.25	0	32.53	32.40	0	2,093	0.00%
2024/05/10	0	0.00	0.2	32.75	32.80	-0.2	2,170	-0.01%
2024/05/09	1.3	33.80	1.3	35.04	33.60	0	2,337	0.00%
2024/05/08	0.3	33.35	0.5	33.35	33.60	-0.2	2,408	-0.01%
2024/05/07	1.5	33.45	0.2	34.17	33.00	1.3	2,412	0.05%
2024/05/06	0.1	32.45	0.1	32.50	32.35	0.1	2,402	0.00%
2024/05/02	0.1	33.06	0	33.20	33.20	0.1	2,422	0.00%
2024/04/30	0.1	32.60	0.1	32.62	32.65	-0.1	2,478	0.00%
2024/04/29	10.1	32.66	0	0.00	32.55	10.1	2,500	0.40%
2024/04/26	0	32.25	0.2	32.20	32.30	-0.2	2,518	-0.01%
2024/04/25	1	32.20	0.7	31.89	32.15	0.3	2,528	0.01%
2024/04/24	0.6	32.14	0.5	32.20	32.10	0.1	2,537	0.01%
2024/04/23	0.1	31.60	0.4	31.48	31.55	-0.3	2,555	-0.01%
2024/04/22	0.3	31.53	0	31.57	31.20	0.2	2,652	0.01%
2024/04/19	0.9	31.75	1.6	31.84	31.90	-0.7	2,687	-0.03%
2024/04/18	0.1	33.35	0	33.26	33.20	0.1	2,687	0.00%
2024/04/17	0.3	33.00	1.4	33.17	33.45	-1.1	2,691	-0.04%
2024/04/16	1.6	32.37	1.3	32.71	32.50	0.3	2,692	0.01%
2024/04/15	0.3	33.52	0.2	33.40	33.40	0.2	2,702	0.01%
2024/04/12	0.2	34.20	0.2	34.34	34.00	0	2,703	0.00%
2024/04/11	0.2	34.39	0.1	34.25	34.05	0.1	2,708	0.00%
2024/04/10	0.1	35.00	1.5	35.01	34.65	-1.4	2,716	-0.05%
2024/04/09	1.4	34.57	0.2	34.51	34.75	1.2	2,717	0.04%
2024/04/08	0.2	34.65	0	34.81	34.65	0.2	2,718	0.01%
2024/04/03	0	35.15	0	35.15	35.10	0	2,722	0.00%
2024/04/02	0	35.55	2.3	35.65	35.40	-2.3	2,730	-0.08%
2024/04/01	1.3	35.66	0	35.90	35.50	1.3	2,747	0.05%
2024/03/29	0	34.70	0.3	34.60	34.35	-0.3	2,794	-0.01%
2024/03/28	0.5	35.32	0.5	35.34	35.10	0	2,793	0.00%
2024/03/27	0.5	35.19	0	0.00	35.45	0.5	2,796	0.02%
2024/03/26	1.1	35.39	0.5	36.97	35.30	0.6	2,797	0.02%
2024/03/25	1	37.89	1.1	37.61	37.55	-0.1	2,788	0.00%
2024/03/22	0.6	37.03	0	0.00	37.15	0.6	2,793	0.02%
2024/03/21	1	37.20	1	37.70	37.15	0	2,796	0.00%
2024/03/20	0	0.00	6	37.28	36.80	-6	2,822	-0.21%
2024/03/19	0	0.00	2.7	37.56	37.10	-2.7	2,835	-0.10%
2024/03/18	1.7	37.88	2.3	38.16	38.15	-0.6	2,841	-0.02%
2024/03/15	2.3	37.89	2.4	38.19	37.60	-0.1	2,870	0.00%
2024/03/14	2.2	38.15	1.3	38.85	38.15	0.9	2,886	0.03%
2024/03/13	3.5	39.33	11.1	39.43	38.30	-7.6	2,912	-0.26%
2024/03/12	3.1	41.08	6.6	40.98	40.45	-3.4	2,934	-0.12%
2024/03/11	1.6	40.27	2.2	40.26	40.45	-0.7	3,064	-0.02%
2024/03/08	4	40.09	3.7	39.81	38.90	0.3	3,052	0.01%
2024/03/07	6.7	41.99	4.6	41.66	40.00	2.1	3,012	0.07%
2024/03/06	5.6	41.25	14.1	40.51	42.10	-8.5	2,982	-0.29%
2024/03/05	2.1	40.80	1	41.55	40.55	1.1	3,036	0.04%
2024/03/04	12	42.31	6.7	41.77	41.15	5.3	3,072	0.17%
2024/03/01	14.7	41.86	16.2	42.04	42.20	-1.5	3,205	-0.05%
2024/02/29	10.1	40.59	4.9	40.34	40.55	5.2	3,131	0.17%
2024/02/27	23.1	42.57	13	41.33	40.40	10.1	3,098	0.32%
2024/02/26	23.9	42.92	27.8	42.93	43.80	-3.9	3,070	-0.13%
2024/02/23	13.7	40.25	3.9	40.27	41.05	9.8	2,957	0.33%
2024/02/22	6.9	41.14	7.1	41.29	40.65	-0.1	2,937	0.00%
2024/02/21	5.6	39.08	8.6	40.83	41.85	-3	2,863	-0.10%
2024/02/20	2.9	37.80	4.2	38.11	38.10	-1.3	2,716	-0.05%
2024/02/19	4.1	37.84	2.5	37.98	37.50	1.7	2,703	0.06%
2024/02/16	9.6	38.05	6.2	38.18	38.10	3.4	2,708	0.13%
2024/02/15	0.2	37.72	1	37.98	37.30	-0.9	2,667	-0.03%
2024/02/05	2.2	36.11	3	36.19	36.10	-0.8	2,620	-0.03%
2024/02/02	4	37.78	3.1	37.48	37.30	0.9	2,608	0.04%
2024/02/01	5.1	37.87	1.7	37.20	37.80	3.3	2,572	0.13%
2024/01/31	7.6	36.17	6	36.38	36.10	1.6	2,509	0.06%
2024/01/30	0	0.00	6	33.70	33.50	-6	2,441	-0.25%
2024/01/29	0	0.00	0	34.20	34.00	0	2,450	0.00%
2024/01/26	0.1	33.91	0.1	34.98	34.10	0	2,460	0.00%
2024/01/25	5.1	35.81	0.6	35.81	35.20	4.4	2,491	0.18%
2024/01/24	10.5	36.62	3.4	37.04	36.50	7.1	2,516	0.28%
2024/01/23	2.5	36.03	1.2	36.00	35.80	1.3	2,690	0.05%
2024/01/22	1.2	34.96	0.3	34.80	35.55	0.9	2,768	0.03%
2024/01/19	0.2	34.50	3.4	34.70	34.40	-3.2	2,834	-0.11%
2024/01/18	2.4	34.12	4.9	34.26	33.85	-2.5	2,841	-0.09%
2024/01/17	2.9	35.20	2.4	35.33	35.00	0.5	2,882	0.02%
2024/01/16	11.5	36.45	8.8	36.27	35.55	2.7	2,935	0.09%
2024/01/15	8	36.40	0	34.17	36.40	8	2,943	0.27%
2024/01/12	0	34.15	3.7	34.06	33.10	-3.7	2,935	-0.13%
2024/01/11	0.2	34.00	0.4	34.06	34.05	-0.2	3,007	-0.01%
2024/01/10	3.3	33.47	0.2	33.48	33.50	3.1	3,019	0.10%
2024/01/09	1.6	33.64	18.3	34.12	33.40	-16.7	3,031	-0.55%
2024/01/08	0	35.90	0.2	35.43	35.30	-0.1	3,020	0.00%
2024/01/05	0.1	36.09	0.3	35.66	35.50	-0.2	3,024	-0.01%
2024/01/04	0.4	35.43	1.1	35.73	35.50	-0.8	3,033	-0.03%
2024/01/03	0.3	35.35	8.5	35.58	35.35	-8.3	3,063	-0.27%
2024/01/02	1.3	35.88	0.1	36.05	36.00	1.2	3,165	0.04%
2023/12/29	8.3	35.20	8.2	35.38	36.05	0	3,287	0.00%
2023/12/28	2.5	35.58	2.2	35.65	35.20	0.3	3,321	0.01%
2023/12/27	7.2	36.64	7.2	36.49	36.25	0	3,309	0.00%
2023/12/26	2.2	36.76	1.1	34.94	36.80	1.1	3,287	0.03%
2023/12/25	7	35.14	0	35.30	34.05	7	3,229	0.22%
2023/12/22	0	35.18	0.4	35.08	34.80	-0.4	3,221	-0.01%
2023/12/21	1.4	35.05	1.1	35.35	34.80	0.3	3,210	0.01%
2023/12/20	0.1	35.31	0.5	35.45	35.30	-0.3	3,203	-0.01%
2023/12/19	0.5	34.75	0.2	35.01	35.00	0.3	3,196	0.01%
2023/12/18	0.2	35.95	0	0.00	35.90	0.2	3,186	0.01%
2023/12/15	2	36.73	0	0.00	36.05	2	3,177	0.06%
2023/12/14	0	0.00	17.2	38.26	37.60	-17.2	3,145	-0.55%
2023/12/13	3.2	38.17	3.1	38.11	37.80	0.1	3,127	0.00%
2023/12/12	9.1	39.53	19.3	38.91	38.45	-10.2	3,106	-0.33%
2023/12/11	0.3	39.20	0.4	38.79	39.05	-0.1	3,069	0.00%
2023/12/08	5.2	39.66	12.4	39.62	39.20	-7.1	3,045	-0.23%
2023/12/07	8.6	39.00	7.8	38.71	38.45	0.8	3,006	0.03%
2023/12/06	31.9	40.29	18.3	40.30	39.70	13.6	2,952	0.46%
2023/12/05	0.7	38.86	12.5	39.49	39.00	-11.8	2,751	-0.43%
2023/12/04	2.9	38.99	2.1	38.26	37.95	0.8	2,703	0.03%
2023/12/01	3.2	38.98	28.2	39.10	38.80	-25	2,684	-0.93%
2023/11/30	18.3	40.36	0.1	40.45	40.00	18.1	2,637	0.69%
2023/11/29	0.1	38.20	0.2	38.37	39.00	-0.1	2,473	0.00%
2023/11/28	30.3	38.50	7.4	37.73	39.00	22.9	2,400	0.95%
2023/11/27	0.3	36.10	1.1	37.08	36.70	-0.9	2,192	-0.04%
2023/11/24	3.2	35.13	0.2	35.45	34.95	3	2,130	0.14%
2023/11/22	23.2	37.11	15.9	37.01	37.00	7.3	1,974	0.37%
2023/11/21	0.5	34.82	0.5	34.92	35.00	0	1,825	0.00%
2023/11/20	0.9	35.27	6.6	35.44	35.55	-5.7	1,779	-0.32%
2023/11/17	14.6	34.75	9.1	34.36	34.25	5.6	1,708	0.33%
2023/11/16	1.1	33.62	2.2	33.39	33.20	-1.1	1,653	-0.07%
2023/11/15	0.5	33.12	0.1	33.15	33.50	0.3	1,635	0.02%
2023/11/14	0.2	32.71	1	32.41	32.55	-0.8	1,613	-0.05%
2023/11/13	2.6	32.07	1	32.40	32.05	1.6	1,599	0.10%
2023/11/10	0	32.24	0.2	32.38	31.80	-0.2	1,587	-0.01%
2023/11/09	2.2	33.22	1.3	32.81	32.50	0.9	1,573	0.06%
2023/11/08	1.3	34.64	14.7	34.06	34.10	-13.4	1,532	-0.88%
2023/11/07	3.7	32.33	1.3	32.35	32.20	2.5	1,425	0.17%
2023/11/06	1.3	31.95	0	32.65	31.90	1.3	1,412	0.09%
2023/11/03	0	32.60	0	32.83	32.50	0	1,396	0.00%
2023/11/01	0	32.70	0.5	32.48	32.60	-0.5	1,335	-0.04%
2023/10/31	31.5	34.92	23.3	35.42	33.50	8.2	1,292	0.64%
2023/10/30	2.3	33.00	1.4	33.68	34.55	0.9	1,065	0.09%
2023/10/27	2.4	32.10	2	32.55	31.80	0.4	964	0.04%
2023/10/26	1	31.12	1.3	30.95	30.50	-0.2	878	-0.03%
2023/10/25	1.1	32.99	0.8	32.55	31.85	0.3	858	0.04%
2023/10/24	2.9	31.72	2.6	31.33	32.40	0.4	805	0.05%
2023/10/23	0.6	31.73	0.6	32.43	32.55	0	733	0.00%
2023/10/20	10.6	30.28	1	29.60	29.60	9.6	624	1.53%
2023/10/19	0	29.98	52.2	30.12	30.90	-52.2	594	-8.78%
2023/10/18	52.2	29.65	0.2	29.63	28.65	52	515	10.08%
2023/10/17	2.2	29.35	21	29.34	29.20	-18.8	499	-3.77%
2023/10/16	20	28.74	0	28.75	28.10	20	482	4.15%
2023/10/13	0	29.10	1	29.05	28.80	-1	474	-0.21%
2023/10/12	17	29.15	0.3	29.13	29.15	16.7	463	3.61%
2023/10/11	0.3	29.78	0.5	29.66	29.55	-0.3	446	-0.06%
2023/10/06	4	32.81	1	34.50	32.80	3	403	0.74%
2023/10/05	13.5	33.33	4.6	33.61	33.75	8.9	297	2.99%
2023/10/04	0	28.45	1.1	30.66	30.70	-1	168	-0.61%
2023/10/03	0	0.00	0.4	27.98	27.95	-0.4	125	-0.29%
2023/10/02	0	28.10	0	0.00	28.20	0	125	0.00%
2023/09/28	1	28.20	0.2	27.60	28.10	0.8	123	0.68%
2023/09/27	0	0.00	0	26.98	27.25	0	121	-0.01%
2023/09/26	0	0.00	0	26.99	27.25	0	125	-0.02%
2023/09/25	0	0.00	0	27.45	27.25	0	126	0.00%
2023/09/22	0	0.00	0	27.35	27.10	0	127	0.00%
2023/09/21	0	0.00	2.2	27.34	27.05	-2.2	127	-1.75%
2023/09/20	0.2	27.54	3.1	27.94	27.55	-2.9	126	-2.32%
2023/09/19	0.4	28.30	0.1	28.02	27.70	0.2	125	0.19%
2023/09/18	0.2	28.18	0	0.00	28.25	0.2	123	0.13%
2023/09/14	0	0.00	0	27.35	27.45	0	120	-0.01%
2023/09/13	0	0.00	0	27.65	27.30	0	120	0.00%
2023/09/12	0	26.50	0.2	26.82	26.80	-0.2	121	-0.14%
2023/09/11	0	26.85	0	27.03	26.85	0	120	-0.03%
2023/09/08	0	27.30	0	0.00	27.50	0	120	0.00%
2023/09/07	0.1	27.79	0.1	27.76	27.75	0	120	0.00%
2023/09/06	0.2	27.52	0.3	28.19	27.50	-0.2	118	-0.14%
2023/09/05	0.1	26.60	0	26.92	26.60	0.1	109	0.07%
2023/09/04	0	26.30	4	26.31	26.30	-4	108	-3.70%
2023/09/01	0.3	25.45	0	26.26	26.30	0.3	108	0.26%
2023/08/30	0.9	25.33	0	0.00	25.60	0.9	110	0.82%
2023/08/29	4.1	25.07	0	0.00	25.05	4.1	111	3.66%
2023/08/28	1	25.00	0	0.00	25.00	1	113	0.88%
2023/08/23	0	0.00	0.1	25.60	25.05	-0.1	117	-0.11%
2023/08/22	0.1	25.46	0	0.00	25.60	0.1	116	0.11%
2023/07/31	0	0.00	0.2	27.12	27.00	-0.2	104	-0.17%
2023/07/28	0.1	26.95	0	0.00	27.05	0.1	107	0.07%
2023/07/27	0	0.00	0	27.20	27.25	0	107	0.00%
2023/07/26	0	27.05	0	27.20	27.05	0	108	-0.01%
2023/07/21	0	0.00	0.2	26.90	26.95	-0.2	107	-0.21%
2023/07/20	0	26.85	0	0.00	27.00	0	111	0.00%
2023/07/19	0	26.85	0	27.14	27.00	0	113	-0.01%
2023/07/18	0	0.00	0	27.69	27.10	0	117	-0.04%
2023/07/17	0.1	27.30	0	27.75	27.70	0.1	121	0.06%
2023/07/14	0.1	27.25	0	27.50	27.65	0	124	0.04%
2023/07/13	4.1	26.89	0	27.00	26.90	4.1	126	3.23%
2023/07/12	0.1	26.90	1	26.88	26.80	-1	131	-0.74%
2023/07/11	0	0.00	0.1	27.25	27.15	-0.1	132	-0.09%
2023/07/10	0	0.00	0	27.63	27.35	0	137	-0.03%
2023/07/06	0	27.95	1.7	27.98	27.90	-1.7	149	-1.12%
2023/07/05	0	0.00	0.4	28.37	28.15	-0.4	152	-0.24%
2023/07/04	0	28.48	0.2	28.44	28.65	-0.1	151	-0.07%
2023/07/03	0.5	27.53	0	28.83	27.75	0.5	149	0.34%
2023/06/30	0.4	27.70	0	0.00	27.75	0.4	149	0.27%
2023/06/29	0	27.65	0	0.00	27.70	0	150	0.00%
2023/06/28	1	27.57	0	0.00	27.60	1	152	0.63%
2023/06/27	0.5	27.68	0	0.00	27.60	0.5	161	0.29%
2023/06/26	1	27.90	0	0.00	27.60	1	166	0.60%
2023/06/16	0	0.00	0	28.00	27.75	0	263	0.00%
2023/06/12	0	0.00	0	28.10	27.60	0	282	-0.02%
2023/06/09	0	28.00	0.3	28.30	28.10	-0.2	288	-0.08%
2023/06/08	0.3	28.10	0.1	28.05	28.00	0.2	298	0.06%
2023/06/07	0.1	28.42	0	28.00	28.45	0.1	323	0.03%
2023/06/02	0	0.00	0.1	28.50	28.10	-0.1	511	-0.02%
2023/06/01	0.1	27.92	0	0.00	28.05	0.1	546	0.02%
2023/05/30	0	0.00	0.3	28.05	27.80	-0.3	548	-0.05%
2023/05/29	0.1	27.40	0.2	27.75	27.85	-0.1	556	-0.01%
2023/05/26	0	0.00	0.6	27.04	26.95	-0.6	561	-0.11%
2023/05/25	0.5	27.20	0.4	27.28	27.20	0.1	561	0.02%
2023/05/24	0	0.00	0	28.00	27.75	0	562	0.00%
2023/05/23	0.1	27.80	0	0.00	27.95	0.1	564	0.01%
2023/05/22	0	0.00	0	27.60	27.75	0	567	0.00%
2023/05/19	0	27.40	0	27.50	27.30	0	568	-0.01%
2023/05/18	0.3	27.51	0.2	27.51	27.50	0.1	569	0.02%
2023/05/17	0.2	27.36	0	27.50	27.30	0.2	570	0.03%
2023/05/16	0.4	26.76	0.3	27.15	27.10	0.1	570	0.02%
2023/05/15	0	0.00	0.1	26.76	26.65	-0.1	570	-0.03%
2023/05/12	0.6	26.61	0	0.00	27.25	0.6	570	0.11%
2023/05/09	0	0.00	0.1	28.18	27.25	-0.1	573	-0.02%
2023/05/08	0	0.00	0.6	28.42	28.20	-0.6	571	-0.10%
2023/05/05	0.2	28.60	0	29.00	28.70	0.2	575	0.04%
2023/05/04	0.5	28.84	0	28.60	28.25	0.5	579	0.08%
2023/05/03	0	28.95	0.1	29.90	29.00	0	580	-0.01%
2023/05/02	0	29.32	0	29.70	29.55	0	616	0.00%
2023/04/28	0	28.90	0	29.25	29.20	0	617	0.00%
2023/04/27	0	28.60	0	28.60	28.65	0	618	0.00%
2023/04/26	0	28.43	0	0.00	28.65	0	618	0.00%
2023/04/21	0	0.00	1	29.90	29.80	-1	614	-0.16%
2023/04/20	0	0.00	0	31.80	30.95	0	611	0.00%
2023/04/19	0	32.10	0	32.45	31.85	0	609	0.00%
2023/04/18	0	32.05	0.1	32.00	32.10	-0.1	612	-0.01%
2023/04/17	0.1	32.10	0	0.00	32.00	0.1	628	0.01%
2023/04/13	0	0.00	0	32.10	31.55	0	623	0.00%
2023/04/12	1	32.45	0	0.00	32.45	1	618	0.16%
2023/04/07	0	0.00	1	31.75	31.40	-1	611	-0.16%
2023/04/06	0	31.49	0	0.00	31.40	0	615	0.00%
2023/03/31	0	0.00	0	31.95	31.80	0	624	0.00%
2023/03/30	0	32.20	0	32.00	31.95	0	651	0.00%
2023/03/29	0	31.65	0	0.00	31.65	0	659	0.00%
2023/03/28	0	0.00	0	33.03	31.90	0	692	0.00%
2023/03/27	0	33.15	0	0.00	33.25	0	689	0.00%
2023/03/24	0	0.00	0.4	33.11	32.90	-0.4	685	-0.06%
2023/03/23	0	33.33	2.5	33.12	33.15	-2.5	682	-0.36%
2023/03/22	0.9	33.83	0	33.99	33.80	0.8	651	0.13%
2023/03/21	0	32.60	0	32.00	32.25	0	603	0.00%
2023/03/20	0	31.70	0	31.63	31.55	0	594	-0.01%
2023/03/17	0.1	30.95	0	0.00	31.75	0.1	593	0.01%
2023/03/16	0	0.00	0	31.21	30.30	0	590	-0.01%
2023/03/15	0	31.95	0.3	31.80	31.15	-0.3	591	-0.05%
2023/03/14	0	31.85	1	31.20	31.80	-1	590	-0.17%
2023/03/13	0.3	31.51	0	31.52	31.55	0.3	590	0.05%
2023/03/10	1	32.80	0.3	32.90	32.10	0.8	591	0.13%
2023/03/09	2.3	34.87	3.3	34.95	33.50	-1	572	-0.18%
2023/03/08	3.8	31.49	1.2	31.74	32.50	2.6	454	0.58%
2023/03/07	0.7	30.35	0	29.25	30.30	0.7	410	0.16%
2023/03/06	0	28.85	0.1	30.06	29.75	-0.1	391	-0.04%
2023/03/03	0	0.00	0	27.94	27.95	0	357	-0.01%
2023/03/02	0	0.00	0.5	28.09	27.90	-0.5	357	-0.13%
2023/03/01	0.2	28.41	3.2	28.69	28.40	-3.1	355	-0.86%
2023/02/24	1	27.95	0	28.00	27.80	1	348	0.28%
2023/02/23	0	0.00	0.2	27.91	28.00	-0.2	342	-0.06%
2023/02/22	0	27.40	0	27.84	27.70	0	344	-0.01%
2023/02/21	0.1	27.85	0	27.94	27.90	0.1	348	0.02%
2023/02/20	0.8	27.62	0.3	27.55	27.85	0.5	359	0.14%
2023/02/17	0	27.25	0	27.40	27.25	0	358	0.00%
2023/02/16	0.4	27.16	0	0.00	27.25	0.4	358	0.11%
2023/02/13	0	0.00	0	27.30	26.80	0	363	0.00%
2023/02/10	0	27.10	0	0.00	26.90	0	373	0.00%
2023/02/09	0	0.00	0.1	27.50	27.40	-0.1	374	-0.03%
2023/02/08	0.1	27.80	0.5	27.71	27.65	-0.4	375	-0.10%
2023/02/07	0.5	27.20	0	0.00	27.35	0.5	372	0.13%
2023/02/06	0	0.00	0	28.00	27.40	0	374	0.00%
2023/02/03	0	27.72	0	0.00	27.75	0	377	0.00%
2023/02/02	0	0.00	4	27.71	27.90	-4	372	-1.07%
2023/02/01	0	0.00	0.6	27.53	27.65	-0.6	367	-0.15%
2023/01/31	7.6	27.71	4	27.58	27.35	3.6	363	0.98%
2023/01/30	0	0.00	2.1	26.72	26.45	-2.1	328	-0.65%
2023/01/17	0.1	25.52	0	0.00	26.00	0.1	328	0.04%
2023/01/13	2	25.65	0	0.00	25.65	2	330	0.61%
2023/01/11	0	0.00	0	26.70	26.45	0	329	0.00%
2023/01/10	0	26.60	0	0.00	26.40	0	329	0.00%
2023/01/06	1	26.55	0.6	26.74	26.55	0.4	333	0.11%
2023/01/05	0.6	27.15	1	27.35	27.20	-0.4	335	-0.11%
2022/12/29	1	25.80	0	0.00	25.95	1	347	0.29%
2022/12/27	3	26.65	0	0.00	26.60	3	350	0.86%
2022/12/26	0	0.00	0	27.25	26.90	0	349	0.00%
2022/12/23	5	28.00	5	27.75	27.55	0	347	0.00%
2022/12/22	0	28.24	3	27.73	28.55	-3	340	-0.88%
2022/12/21	0	27.85	0	27.85	26.50	0	319	0.00%
2022/12/20	3	28.10	3	28.85	27.30	0	317	0.00%
2022/12/14	0	0.00	1	27.50	27.50	-1	298	-0.34%
2022/12/12	0	0.00	0	26.70	26.90	0	299	0.00%
2022/12/08	0	0.00	2	26.95	27.20	-2	305	-0.65%
2022/12/07	0	26.10	1	25.70	26.30	-1	308	-0.32%
2022/12/06	1	26.10	0	26.90	26.00	1	310	0.32%
2022/12/05	3	27.07	2	26.95	26.90	1	311	0.32%
2022/12/02	4	27.31	4	27.89	27.50	0	322	0.00%
2022/12/01	0	26.83	0.4	26.56	26.70	-0.4	354	-0.11%
2022/11/30	0.4	26.45	0	0.00	26.25	0.4	371	0.11%
2022/11/29	0	0.00	0	25.30	25.65	0	463	0.00%
2022/11/28	0	25.10	1	25.30	25.30	-1	518	-0.19%
2022/11/25	1	25.10	0	0.00	25.00	1	521	0.19%
2022/11/24	0	0.00	1	25.40	25.60	-1	523	-0.19%
2022/11/23	1	25.00	1	25.25	25.10	0	525	0.00%
2022/11/21	0	0.00	1.2	25.65	25.25	-1.2	562	-0.21%
2022/11/18	1	25.85	2.1	25.78	25.65	-1.1	567	-0.20%
2022/11/17	3.3	26.32	0	26.55	26.30	3.3	570	0.58%
2022/11/16	2	26.43	0	25.15	26.35	2	575	0.35%
2022/11/15	0	25.00	0	0.00	25.15	0	570	0.00%
2022/11/09	1	24.60	0	24.85	24.85	1	618	0.16%
2022/11/08	0	0.00	0.8	24.19	24.10	-0.8	632	-0.13%
2022/11/07	0	25.34	0.3	25.32	25.05	-0.3	627	-0.05%
2022/11/04	0	0.00	0	24.93	25.00	0	632	0.00%
2022/11/03	0	0.00	0	24.89	24.70	0	640	-0.01%
2022/11/02	0.3	25.00	1	24.85	24.85	-0.8	652	-0.12%
2022/11/01	1.9	24.50	0	0.00	24.50	1.9	668	0.29%
2022/10/31	0	23.95	0	0.00	23.90	0	679	0.00%
2022/10/28	0	0.00	0.2	23.71	23.35	-0.2	691	-0.02%
2022/10/27	0.2	23.80	0	23.78	23.90	0.2	700	0.02%
2022/10/26	0	23.00	0	0.00	22.90	0	706	0.00%
2022/10/24	0	0.00	1	24.15	23.90	-1	724	-0.14%
2022/10/21	0	0.00	0	23.50	23.05	0	735	0.00%
2022/10/20	1	23.60	0	0.00	23.60	1	741	0.13%
2022/10/19	0	0.00	0.1	24.54	24.35	-0.1	753	-0.01%
2022/10/18	0.1	24.80	0	0.00	24.60	0.1	762	0.01%
2022/10/17	0	0.00	0	24.00	24.60	0	799	0.00%
2022/10/14	0	24.38	0	0.00	24.35	0	825	0.00%
2022/10/13	1	24.95	0	0.00	22.90	1	833	0.12%
2022/10/07	0	0.00	3	26.50	26.60	-3	859	-0.35%
2022/10/06	4	27.09	0	0.00	26.70	4	865	0.46%
2022/10/05	0	0.00	0	28.95	28.50	0	858	0.00%
2022/10/03	0	26.60	1	27.20	27.30	-1	866	-0.12%
2022/09/30	0	26.76	0	26.50	27.30	0	880	0.00%
2022/09/29	0	27.20	0.2	27.00	26.70	-0.2	908	-0.02%
2022/09/28	0.2	26.25	0	28.20	26.20	0.2	918	0.02%
2022/09/27	0	28.60	0	0.00	28.70	0	924	0.00%
2022/09/22	0	0.00	1	31.30	31.20	-1	955	-0.10%
2022/09/21	0	0.00	0.1	31.40	31.15	-0.1	974	-0.01%
2022/09/20	0	0.00	0.1	31.45	31.60	-0.1	991	-0.01%
2022/09/19	0.2	31.50	0	0.00	31.20	0.2	1,014	0.02%
2022/09/14	0	0.00	2	31.45	31.75	-2	1,070	-0.19%
2022/09/13	2	32.23	0	0.00	32.15	2	1,083	0.18%
2022/09/07	4	32.23	3	31.15	31.15	1	1,170	0.09%
2022/09/06	2	34.30	0.4	34.35	34.30	1.6	1,159	0.14%
2022/09/05	2.4	38.88	1.4	38.16	38.10	1	1,208	0.09%
2022/09/02	0.4	37.30	1.3	38.11	38.05	-0.9	1,226	-0.08%
2022/09/01	0	35.35	1.6	35.23	35.00	-1.6	1,706	-0.09%
2022/08/31	0	0.00	0.1	35.80	35.60	-0.1	1,904	0.00%
2022/08/30	0	0.00	0.3	35.48	35.40	-0.3	1,992	-0.01%
2022/08/29	0	0.00	0	35.00	35.70	0	2,097	0.00%
2022/08/26	0.5	36.70	0	0.00	36.25	0.5	2,221	0.02%
2022/08/25	0.3	35.30	0	0.00	35.30	0.3	2,381	0.01%
2022/08/24	0	35.65	0	35.78	34.90	0	2,719	0.00%
2022/08/23	0	0.00	0.4	35.63	35.35	-0.4	2,949	-0.01%
2022/08/22	0.2	34.90	0	34.83	34.70	0.2	3,150	0.01%
2022/08/19	0.5	35.30	0	35.30	35.45	0.5	3,200	0.01%
2022/08/18	1.2	34.84	2	35.00	34.90	-0.8	3,189	-0.02%
2022/08/17	0	0.00	1	33.85	33.85	-1	3,167	-0.03%
2022/08/16	0	0.00	0	33.90	33.70	0	3,166	0.00%
2022/08/15	0	33.96	0	0.00	33.70	0	3,163	0.00%
2022/08/12	0	32.85	0	0.00	33.00	0	3,150	0.00%
2022/08/11	0	32.55	0	32.75	32.30	0	3,148	0.00%
2022/08/10	0	31.70	0	31.40	32.20	0	3,145	0.00%
2022/08/09	1	31.60	1.9	31.87	32.00	-0.9	3,141	-0.03%
2022/08/08	1	32.70	0.1	32.03	32.45	0.9	3,136	0.03%
2022/08/05	1	33.09	1	33.00	33.30	0	3,129	0.00%
2022/08/04	0	0.00	0	31.30	31.65	0	3,132	0.00%
2022/08/03	0	32.25	0	0.00	32.00	0	3,136	0.00%
2022/08/02	1	32.30	0.8	32.37	32.25	0.2	3,129	0.01%
2022/08/01	0.1	33.70	0	33.70	33.70	0.1	3,124	0.00%
2022/07/29	1.2	34.04	1.1	34.58	33.75	0.1	3,118	0.00%
2022/07/28	2	33.80	0.4	33.95	33.40	1.6	3,108	0.05%
2022/07/27	0.1	34.50	0	33.92	34.50	0.1	3,095	0.00%
2022/07/26	0.3	34.09	0	33.98	34.40	0.3	3,089	0.01%
2022/07/25	0.5	35.02	0	35.26	35.05	0.5	3,078	0.02%
2022/07/22	0	36.26	0.4	36.51	36.15	-0.4	3,072	-0.01%
2022/07/21	0.4	34.79	0	35.20	35.30	0.4	3,039	0.01%
2022/07/20	0	33.93	0	34.10	33.75	0	3,014	0.00%
2022/07/19	0	33.20	0.1	33.55	34.10	-0.1	3,011	0.00%
2022/07/18	0.1	34.10	2.1	34.20	33.70	-2.1	3,009	-0.07%
2022/07/15	2	32.80	0.2	32.75	32.70	1.8	2,985	0.06%
2022/07/14	0.3	30.84	0	0.00	32.70	0.3	2,978	0.01%
2022/07/13	0	31.60	0	0.00	31.40	0	2,968	0.00%
2022/07/11	0	0.00	0	32.44	32.10	0	2,961	0.00%
2022/07/08	0	32.68	0	32.85	32.70	0	2,956	0.00%
2022/07/07	0	31.50	0	31.80	31.65	0	2,942	0.00%
2022/07/06	0	32.45	0	32.40	32.05	0	2,917	0.00%
2022/07/05	0	33.15	0	0.00	32.65	0	2,920	0.00%
2022/07/04	0	0.00	0.3	33.07	32.40	-0.3	2,913	-0.01%
2022/07/01	0.3	34.12	0	35.75	33.60	0.3	2,905	0.01%
2022/06/30	0	36.30	0.9	36.58	36.20	-0.9	2,885	-0.03%
2022/06/29	0.5	36.68	0.7	36.99	37.75	-0.2	2,875	-0.01%
2022/06/28	0.6	37.47	0.7	37.50	37.25	-0.1	2,868	0.00%
2022/06/27	0	36.80	0.1	36.88	38.30	0	2,884	0.00%
2022/06/24	1.2	35.99	0.1	36.30	36.10	1.2	2,873	0.04%
2022/06/23	0.1	35.49	0	35.07	35.75	0	2,872	0.00%
2022/06/22	0	35.53	0	0.00	34.70	0	2,849	0.00%
2022/06/16	0	0.00	1	41.30	38.85	-1	2,796	-0.04%
2022/06/15	1	40.55	0	0.00	39.80	1	2,748	0.04%
2022/06/14	0	0.00	1	40.80	40.15	-1	2,724	-0.04%
2022/06/13	0	0.00	3	42.00	41.40	-3	2,659	-0.11%
2022/06/10	39	46.33	41	46.46	45.95	-2	2,555	-0.08%
2022/06/09	4	45.95	0	0.00	47.30	4	2,023	0.20%
2022/06/08	2	43.35	105.2	42.72	43.00	-103.2	1,853	-5.57%	大賣/鉅額交易
2022/06/07	2.2	44.01	2	43.25	43.30	0.2	1,763	0.01%
2022/06/06	4	44.83	3	44.62	44.80	1	1,656	0.06%
2022/06/02	20	46.22	22	45.89	46.30	-2	1,524	-0.13%
2022/06/01	9	46.64	9	45.77	45.10	0	1,343	0.00%
2022/05/31	7	43.48	10	44.45	44.05	-3	1,001	-0.30%
2022/05/30	10	41.64	4	41.30	42.65	6	772	0.77%
2022/05/26	0	35.33	0	35.65	35.30	0	506	0.01%
2022/05/25	0	34.10	0	34.10	34.45	0	500	0.00%
2022/05/23	0	35.25	0	0.00	35.15	0	499	0.00%
2022/05/20	0	0.00	0	34.50	34.55	0	497	0.00%
2022/05/19	0	33.90	0	0.00	34.55	0	495	0.00%
2022/05/18	0	0.00	0	34.60	34.40	0	497	0.00%
2022/05/17	0	34.63	0	35.00	34.80	0	495	0.00%
2022/05/16	0	34.45	0	34.45	34.20	0	493	-0.01%
2022/05/13	0	34.00	1	34.64	33.85	-1	487	-0.20%
2022/05/12	1	33.79	1	34.39	32.70	0	479	0.00%
2022/05/11	0	32.88	10	33.14	32.70	-10	475	-2.10%
2022/05/10	2	30.55	2	31.50	31.40	0	461	0.00%
2022/05/09	0	31.90	0.1	32.20	31.40	-0.1	461	-0.02%
2022/05/06	0	32.00	0	0.00	32.35	0	464	0.00%
2022/05/05	0.1	33.00	0	33.10	32.65	0.1	466	0.02%
2022/05/04	0	32.25	0	0.00	32.25	0	468	0.00%
2022/05/03	0	0.00	0	31.55	31.75	0	470	0.00%
2022/04/29	2	31.80	0	31.51	31.45	2	475	0.41%
2022/04/28	0	31.60	3.1	31.71	31.10	-3.1	477	-0.64%
2022/04/27	3	30.38	3.2	31.28	31.60	-0.2	475	-0.05%
2022/04/26	1.3	31.74	2	32.00	31.80	-0.7	471	-0.14%
2022/04/25	2	30.90	0	32.00	30.65	2	470	0.42%
2022/04/22	2	32.65	0	32.95	32.45	2	465	0.43%
2022/04/21	0	33.60	2	33.80	33.75	-2	466	-0.43%
2022/04/19	0	0.00	0	33.48	33.00	0	466	0.00%
2022/04/18	0	32.55	0	0.00	32.65	0	469	0.00%
2022/04/15	8	33.26	0.2	33.75	33.15	7.8	466	1.68%
2022/04/14	0.1	34.35	0.1	35.11	34.60	0	474	0.00%
2022/04/13	0.2	34.45	0	0.00	34.90	0.2	476	0.03%
2022/04/11	1	35.45	0.9	35.52	35.10	0.1	488	0.03%
2022/04/08	0.8	37.05	0	36.86	37.50	0.7	475	0.16%
2022/04/07	0	37.30	0.3	37.28	36.00	-0.3	475	-0.07%
2022/04/06	0	37.68	0.2	38.32	37.70	-0.2	475	-0.04%
2022/04/01	0.3	38.02	0	38.10	38.20	0.3	477	0.06%
2022/03/31	0.1	37.90	0.2	37.92	37.90	-0.1	475	-0.02%
2022/03/30	0.1	38.39	3.5	38.54	37.95	-3.3	468	-0.71%
2022/03/29	0.3	37.57	0.6	37.00	36.75	-0.3	442	-0.07%
2022/03/28	10	37.07	2	37.25	37.40	8	433	1.84%
2022/03/25	0	36.95	0	36.98	36.80	0	418	0.00%
2022/03/24	0.1	37.04	0	37.15	37.20	0.1	414	0.03%
2022/03/23	1	36.90	7.1	36.51	37.00	-6.1	425	-1.43%
2022/03/22	0	0.00	0	35.56	35.70	0	397	-0.01%
2022/03/21	0	0.00	0.2	35.66	35.50	-0.2	402	-0.05%
2022/03/18	1	35.00	1.1	35.34	35.40	-0.1	423	-0.01%
2022/03/17	0.1	34.80	0	34.75	34.65	0.1	467	0.02%
2022/03/16	0	0.00	0	34.24	33.75	0	474	0.00%
2022/03/15	0	0.00	0	35.14	34.55	0	476	0.00%
2022/03/14	0	0.00	0.1	34.47	34.80	-0.1	486	-0.02%
2022/03/11	0.4	34.71	1	34.80	34.20	-0.6	503	-0.12%
2022/03/10	0	32.75	2	32.80	32.50	-2	493	-0.41%
2022/03/09	0	32.05	0	0.00	32.00	0	505	0.00%
2022/03/07	4	32.05	0	0.00	32.10	4	541	0.74%
2022/03/04	1	33.70	0	0.00	33.55	1	547	0.18%
2022/03/03	0	0.00	2	34.80	34.25	-2	565	-0.35%
2022/02/22	2	33.85	15	33.56	33.80	-13	744	-1.75%
2022/02/17	0	0.00	0.1	35.89	35.35	-0.1	837	-0.01%
2022/02/16	3.1	36.00	0.2	36.17	36.05	2.9	892	0.32%
2022/02/15	0	0.00	0.1	35.40	35.30	-0.1	936	-0.01%
2022/02/14	0	0.00	0	35.52	35.00	0	956	0.00%
2022/02/11	12.3	36.61	3	36.70	36.20	9.3	971	0.96%
2022/02/10	0	0.00	0.4	35.21	35.05	-0.4	1,001	-0.04%
2022/02/09	0.2	35.00	0	0.00	35.35	0.2	1,009	0.02%
2022/02/08	0.2	34.14	1	34.50	34.90	-0.8	1,015	-0.07%
2022/02/07	0	0.00	1	32.60	33.15	-1	1,017	-0.10%
2022/01/26	1	32.00	2	32.50	32.00	-1	1,021	-0.10%
2022/01/25	3	31.63	0	0.00	31.65	3	1,033	0.29%
2022/01/19	3	34.45	0	34.85	34.35	3	1,109	0.27%
2022/01/18	0	0.00	0.2	35.00	34.80	-0.2	1,116	-0.02%
2022/01/17	0.2	34.50	0	0.00	35.00	0.2	1,120	0.02%
2022/01/14	0	33.00	0.4	33.15	33.30	-0.4	1,125	-0.04%
2022/01/13	0.3	34.24	0	0.00	34.10	0.3	1,134	0.02%
2022/01/12	0.2	35.00	0.1	35.26	34.50	0.1	1,146	0.01%
2022/01/11	0.1	34.60	0	35.10	34.50	0.1	1,151	0.01%
2022/01/10	0	35.55	0.2	35.53	35.60	-0.2	1,152	-0.02%
2022/01/07	1.2	36.11	66.4	35.65	35.30	-65.2	1,156	-5.63%
2022/01/06	6	36.84	0.2	36.70	36.90	5.8	1,151	0.51%
2022/01/05	2.5	37.15	31.5	37.05	37.25	-29	1,168	-2.48%
2022/01/04	1	37.80	1.1	38.23	37.90	-0.1	1,185	0.00%
2022/01/03	0.1	38.30	0.1	38.40	38.35	0	1,189	0.00%
2021/12/30	18.1	38.84	2	38.80	38.70	16.1	1,198	1.34%
2021/12/29	14.3	39.15	5	39.30	39.20	9.3	1,203	0.78%
2021/12/28	1.1	38.84	2	39.34	38.50	-0.9	1,221	-0.07%
2021/12/27	3	38.55	0	38.60	38.60	3	1,243	0.24%
2021/12/24	6	38.04	0	38.35	37.80	6	1,293	0.46%
2021/12/23	3	37.93	0	38.29	37.85	3	1,328	0.23%
2021/12/22	0	38.87	2.1	39.02	38.40	-2.1	1,373	-0.15%
2021/12/21	3	38.62	0.2	38.57	38.50	2.8	1,474	0.19%
2021/12/20	2.4	38.11	0	0.00	38.10	2.4	1,546	0.15%
2021/12/17	10	38.41	0.3	39.00	38.20	9.7	1,700	0.57%
2021/12/16	15.3	39.75	2.1	39.84	39.75	13.2	1,722	0.77%
2021/12/15	0.1	39.00	0	38.90	38.90	0.1	1,776	0.01%
2021/12/14	4	39.10	1.4	39.39	39.00	2.6	2,166	0.12%
2021/12/13	7.4	41.80	71.2	40.60	40.80	-63.8	2,347	-2.72%
2021/12/10	1.2	39.45	0.6	39.84	39.40	0.6	2,323	0.03%
2021/12/09	2.1	40.85	13.2	40.86	40.70	-11.2	2,329	-0.48%
2021/12/08	1.8	41.47	0	41.20	41.35	1.8	2,344	0.08%
2021/12/07	1	40.50	0.3	40.31	40.50	0.7	2,331	0.03%
2021/12/06	0.3	40.94	2	41.72	42.00	-1.7	2,318	-0.08%
2021/12/03	5	40.30	2	41.19	40.50	3	2,310	0.13%
2021/12/02	2	39.94	1.4	40.04	39.60	0.7	2,315	0.03%
2021/12/01	0.2	40.75	1.5	40.79	41.50	-1.3	2,328	-0.06%
2021/11/30	0.4	39.98	1	40.00	39.60	-0.6	2,339	-0.03%
2021/11/29	0.3	38.94	6.1	37.20	38.80	-5.7	2,399	-0.24%
2021/11/26	1.1	38.00	26	38.56	38.10	-24.9	2,415	-1.03%
2021/11/25	7	40.69	0	0.00	39.80	7	2,450	0.29%
2021/11/24	7	40.71	0	0.00	41.60	7	2,432	0.29%
2021/11/23	7	41.61	12	41.39	41.20	-5	2,419	-0.21%
2021/11/22	3	42.67	8	42.46	42.20	-5	2,444	-0.20%
2021/11/19	0	0.00	13.1	41.68	40.90	-13.1	2,438	-0.54%
2021/11/18	9.1	40.79	12	40.40	40.55	-2.9	2,419	-0.12%
2021/11/17	0	0.00	3	41.18	40.80	-3	2,398	-0.13%
2021/11/16	9	39.88	0.1	40.55	39.50	8.9	2,377	0.37%
2021/11/15	4	40.78	19	40.49	40.55	-15	2,366	-0.63%
2021/11/12	7.1	39.46	9	40.26	38.75	-1.9	2,332	-0.08%
2021/11/11	0	0.00	2	38.65	38.60	-2	2,306	-0.09%
2021/11/10	3	38.03	3	37.85	38.85	0	2,311	0.00%
2021/11/09	1	37.50	22	38.70	38.65	-21	2,314	-0.91%
2021/11/08	7	36.36	0	0.00	36.55	7	2,287	0.31%
2021/11/05	0	0.00	1	37.05	36.95	-1	2,332	-0.04%
2021/11/04	15	36.66	0	0.00	36.55	15	2,365	0.63%
2021/11/03	5	36.65	2	36.60	36.75	3	2,397	0.13%
2021/11/02	4	36.60	8	35.80	35.90	-4	2,444	-0.16%
2021/11/01	0	0.00	4	37.04	37.00	-4	2,505	-0.16%
2021/10/29	2	35.75	0	0.00	35.90	2	2,649	0.08%
2021/10/28	3	37.40	3	36.25	36.35	0	3,143	0.00%
2021/10/27	1	35.25	6	35.11	35.30	-5	3,314	-0.15%
2021/10/26	3	34.47	0	0.00	34.40	3	3,349	0.09%
2021/10/25	31	34.11	0	0.00	34.40	31	3,374	0.92%
2021/10/22	10	33.93	1	34.50	34.50	9	3,396	0.26%
2021/10/21	5	33.85	0	0.00	33.65	5	3,437	0.15%
2021/10/20	6	33.98	4	33.74	33.60	2	3,502	0.06%
2021/10/19	1	32.80	0	0.00	32.35	1	3,594	0.03%
2021/10/18	0	0.00	5	31.76	31.95	-5	3,630	-0.14%
2021/10/15	2	31.55	0	0.00	31.45	2	3,788	0.05%
2021/10/13	1	31.30	0	0.00	30.80	1	3,983	0.03%
2021/10/12	1	32.35	0	0.00	31.80	1	4,013	0.02%
2021/10/08	1	34.60	0	0.00	34.25	1	4,019	0.02%
2021/10/07	1	35.05	0	0.00	34.90	1	4,049	0.02%
2021/10/05	5	34.62	0	0.00	34.35	5	4,332	0.12%
2021/10/04	0	0.00	5	34.57	33.40	-5	4,363	-0.11%
2021/10/01	4	37.14	1	36.10	35.50	3	4,342	0.07%
2021/09/30	22	39.23	7	39.23	39.05	15	4,299	0.35%
2021/09/29	0	0.00	1	39.70	39.80	-1	4,270	-0.02%
2021/09/28	12	42.82	18	43.31	42.65	-6	4,230	-0.14%
2021/09/27	25	42.08	1	41.70	42.10	24	4,135	0.58%
2021/09/24	7	42.19	33	41.39	42.85	-26	4,072	-0.64%
2021/09/23	31	40.06	15	40.53	40.40	16	3,921	0.41%
2021/09/22	2	39.70	0	0.00	40.00	2	3,893	0.05%
2021/09/17	17	42.01	5	42.39	40.20	12	3,841	0.31%
2021/09/16	8	42.41	33	42.32	44.00	-25	3,451	-0.72%
2021/09/15	2	39.05	7	39.84	40.00	-5	3,252	-0.15%
2021/09/14	1	39.20	1	40.15	38.80	0	3,235	0.00%
2021/09/09	0	0.00	0	37.60	37.60	0	3,246	0.00%
2021/09/08	0	0.00	4	36.20	36.60	-4	3,246	-0.12%
2021/09/07	2	37.50	0	0.00	37.30	2	3,275	0.06%
2021/09/06	1	38.00	0	0.00	38.25	1	3,281	0.03%
2021/09/03	0	0.00	1	39.00	39.40	-1	3,359	-0.03%
2021/09/02	3	38.73	2	40.30	38.60	1	3,425	0.03%
2021/09/01	1	38.65	34	38.66	39.00	-33	3,382	-0.98%
2021/08/31	10	38.07	5	38.07	37.90	5	3,348	0.15%
2021/08/30	2	36.50	2	36.20	36.25	0	3,297	0.00%
2021/08/25	25	36.56	1	37.25	37.25	24	3,243	0.74%
2021/08/19	2	35.08	0	0.00	32.30	2	3,222	0.06%
2021/08/18	1	32.70	0	0.00	34.30	1	3,214	0.03%
2021/08/13	1	37.90	3	36.90	35.40	-2	3,220	-0.06%
2021/08/12	1	37.65	1	37.25	37.40	0	3,211	0.00%
2021/08/11	74	38.21	2	38.53	37.05	72	3,209	2.24%
2021/08/10	1	38.35	2	38.08	37.05	-1	3,167	-0.03%
2021/08/05	14	42.08	4	41.98	42.30	10	3,122	0.32%
2021/08/04	13	42.58	120	41.12	42.00	-107	3,067	-3.49%	大賣/鉅額交易
2021/08/03	24	42.76	19	43.84	42.55	5	2,921	0.17%
2021/08/02	6	41.22	1	41.30	41.30	5	2,419	0.21%
2021/07/29	5	34.25	6	35.72	36.50	-1	2,207	-0.05%
2021/07/28	1	35.15	2	33.00	33.80	-1	2,194	-0.05%
2021/07/26	2	39.65	1	39.50	38.85	1	2,179	0.05%
2021/07/23	4	38.95	0	0.00	38.40	4	2,127	0.19%
2021/07/22	0	0.00	10	37.90	37.70	-10	2,048	-0.49%
2021/07/21	3	40.22	4	39.69	37.55	-1	2,022	-0.05%
2021/07/20	3	38.38	12	37.42	38.50	-9	1,887	-0.48%
2021/07/19	10	36.73	0	36.00	36.30	10	1,758	0.57%
2021/07/16	5	37.13	2	36.85	36.00	3	1,790	0.17%
2021/07/15	0	0.00	1	33.95	35.10	-1	1,792	-0.06%
2021/07/14	2	34.50	0	0.00	33.65	2	1,814	0.11%
2021/07/13	1	39.25	11	37.23	36.00	-10	1,790	-0.56%
2021/07/12	0	0.00	26	34.95	37.00	-26	1,591	-1.63%
2021/07/09	33	33.80	4	33.73	33.65	29	1,521	1.91%
2021/07/07	1	31.40	0	0.00	31.10	1	1,522	0.07%
2021/07/02	1	31.65	5	31.13	31.20	-4	1,605	-0.25%
2021/06/30	2	31.23	1	31.20	30.80	1	1,739	0.06%
2021/06/29	1	31.10	0	0.00	30.70	1	2,073	0.05%
2021/06/28	1	32.10	2	31.88	31.85	-1	2,134	-0.05%
2021/06/25	1	31.50	2	31.45	31.45	-1	2,313	-0.04%
2021/06/23	22	31.53	1	31.10	31.55	21	2,471	0.85%
2021/06/21	2	32.10	0	0.00	31.10	2	2,499	0.08%
2021/06/16	3	34.55	3	34.35	33.10	0	2,751	0.00%
2021/06/11	170	33.72	50	33.98	34.40	120	2,936	4.09%	大買/鉅額交易
2021/06/10	20	33.96	4	34.78	35.00	16	2,931	0.55%
2021/06/09	12	31.74	3	31.40	31.85	9	2,873	0.31%
2021/06/04	1	30.20	0	0.00	30.30	1	2,855	0.04%
2021/06/03	20	31.10	0	0.00	31.15	20	2,854	0.70%
2021/06/02	10	31.00	0	0.00	30.60	10	2,855	0.35%
2021/06/01	8	32.22	8	32.74	32.00	0	2,846	0.00%
2021/05/31	5	31.40	0	0.00	31.05	5	2,818	0.18%
2021/05/28	1	31.30	0	0.00	31.30	1	2,841	0.04%
2021/05/25	3	30.83	5	30.32	30.85	-2	2,966	-0.07%
2021/05/24	3	29.25	1	29.70	29.30	2	2,944	0.07%
2021/05/21	1	28.65	2	28.80	29.25	-1	2,927	-0.03%
2021/05/20	0	0.00	1	27.70	26.60	-1	2,943	-0.03%
2021/05/18	0	0.00	1	25.30	26.55	-1	2,941	-0.03%
2021/05/17	1	24.15	0	0.00	24.15	1	2,932	0.03%
2021/05/14	4	28.74	2	30.25	26.80	2	2,914	0.07%
2021/05/13	0	0.00	3	29.42	29.30	-3	2,879	-0.10%
2021/05/11	2	29.50	1	29.30	29.30	1	2,831	0.04%
2021/05/10	3	31.87	2	32.53	30.80	1	2,829	0.04%
2021/05/07	15	32.15	17	32.77	33.00	-2	2,841	-0.07%
2021/05/06	2	30.00	0	0.00	31.10	2	2,818	0.07%
2021/05/05	3	31.58	7	31.57	30.80	-4	2,810	-0.14%
2021/05/03	0	0.00	0.6	32.00	31.20	-0.6	2,777	-0.02%
2021/04/29	3	35.00	2	35.70	34.65	1	2,768	0.04%
2021/04/28	8	34.99	5	36.21	34.85	3	2,755	0.11%
2021/04/27	2	35.65	2	35.58	35.20	0	2,733	0.00%
2021/04/26	0	0.00	1	37.65	36.20	-1	2,721	-0.04%
2021/04/23	3	37.95	2	37.30	37.80	1	2,698	0.04%
2021/04/22	6	37.43	2	36.50	35.90	4	2,663	0.15%
2021/04/21	7	39.91	4	40.29	39.85	3	2,608	0.12%
2021/04/20	2	42.85	8	41.03	42.00	-6	2,565	-0.23%
2021/04/16	1	40.10	0	0.00	39.90	1	2,538	0.04%
2021/04/15	1	39.45	0	0.00	40.75	1	2,545	0.04%
2021/04/14	6	38.80	1	37.85	39.00	5	2,537	0.20%
2021/04/13	0	0.00	2	43.30	42.00	-2	2,557	-0.08%
2021/04/12	0	0.00	1	41.05	40.95	-1	2,631	-0.04%
2021/04/09	5	42.24	0	0.00	41.50	5	2,682	0.19%
2021/04/08	0	0.00	1	46.60	45.30	-1	2,695	-0.04%
2021/04/07	2	44.28	3	45.68	46.10	-1	2,671	-0.04%
2021/04/06	8	44.55	5	44.77	43.20	3	2,631	0.11%
2021/04/01	22	45.14	117	44.98	44.55	-95	2,522	-3.77%	大賣/
2021/03/31	0	0.00	3	42.03	42.65	-3	2,183	-0.14%
2021/03/30	4	37.33	7	38.56	38.80	-3	2,112	-0.14%
2021/03/29	1	34.90	1	35.20	35.30	0	1,926	0.00%
2021/03/26	20	31.15	10	32.10	32.10	10	1,856	0.54%
2021/03/25	0	0.00	1	29.35	29.20	-1	1,758	-0.06%
2021/03/24	0	0.00	1	29.80	29.60	-1	1,751	-0.06%
2021/03/23	1	30.00	0	0.00	29.00	1	1,739	0.06%
2021/03/22	32	33.04	13	32.50	30.25	19	1,684	1.13%
2021/03/19	27	31.70	7	31.20	31.80	20	1,562	1.28%
2021/03/18	28	30.15	29	28.88	29.75	-1	1,459	-0.07%
2021/03/16	0	0.00	57	28.29	26.65	-57	1,219	-4.67%
2021/03/15	45	26.50	2	26.30	26.60	43	1,115	3.86%
2021/03/11	1	24.50	1	24.25	24.50	0	1,084	0.00%
2021/03/05	1	23.55	0	0.00	23.65	1	1,069	0.09%
2021/03/03	8	24.38	4	24.20	24.40	4	1,056	0.38%
2021/03/02	3	26.50	13	27.37	25.30	-10	1,024	-0.98%
2021/02/26	10	26.64	0	0.00	26.25	10	969	1.03%
2021/02/02	0	0.00	0	20.70	20.80	0	792	0.00%
2021/01/20	0	0.00	3	21.20	20.80	-3	681	-0.44%
2021/01/18	1	20.65	0	0.00	21.00	1	673	0.15%
2021/01/15	1	22.00	0	0.00	21.35	1	667	0.15%
2021/01/14	2	22.25	0	0.00	22.10	2	650	0.31%
2021/01/06	2	26.05	2	24.75	23.65	0	552	0.00%
2021/01/05	3	26.10	2	27.15	26.10	1	495	0.20%
2021/01/04	2	23.35	0	0.00	26.00	2	389	0.51%
2020/12/31	0	0.00	1	23.70	23.65	-1	304	-0.33%
2020/12/30	1	21.15	0	0.00	21.55	1	242	0.41%
2020/12/25	0	0.00	2	19.80	19.80	-2	218	-0.92%
2020/12/24	2	19.40	0	0.00	19.35	2	215	0.93%
2020/12/16	20	19.90	0	0.00	20.50	20	181	11.02%
2020/12/01	20	19.00	0	0.00	19.00	20	214	9.33%
2020/11/24	30	19.10	5	18.70	18.60	25	207	12.03%
2020/11/18	0	0.00	5.5	17.65	17.95	-5.5	190	-2.89%
2020/10/15	0	0.00	20	18.05	18.10	-20	276	-7.22%
2020/08/14	0	0.00	0	20.20	20.30	0	457	0.00%
2020/07/22	0	0.00	1	20.15	20.40	-1	383	-0.26%
2020/07/07	5	23.20	0	0.00	22.90	5	337	1.48%
2020/06/09	0	0.00	5	19.90	19.45	-5	167	-2.98%
2020/06/05	0	0.00	2	19.10	19.25	-2	165	-1.21%
2020/06/04	1.5	18.95	1	18.65	19.10	0.5	166	0.30%
2020/05/26	0	0.00	1	20.50	19.30	-1	174	-0.57%
2020/05/25	1	19.30	0	0.00	20.65	1	171	0.58%
2020/05/18	0	0.00	5	18.50	18.40	-5	172	-2.90%
2020/05/06	0	0.00	8	18.88	18.95	-8	177	-4.50%
2020/05/05	4	19.05	0	0.00	19.15	4	178	2.24%
2020/04/30	16	19.26	0	0.00	19.30	16	184	8.69%
2020/04/13	0	0.00	1	16.40	16.50	-1	212	-0.47%
2020/03/18	0	0.00	1	14.40	13.75	-1	252	-0.40%
2020/03/09	0	0.00	2	23.90	23.25	-2	347	-0.58%
2020/02/27	0	23.10	0	0.00	23.00	0	467	0.00%
2020/02/25	0	0.00	0	23.65	23.60	0	477	0.00%
2020/02/24	0	0.00	1	23.90	23.70	-1	482	-0.21%
2020/02/21	0	0.00	1	23.55	23.75	-1	494	-0.20%
2020/02/20	1	23.60	0	0.00	23.70	1	533	0.19%
2020/02/18	2	23.10	1	22.90	22.80	1	550	0.18%
2020/02/10	0	0.00	6	22.22	22.20	-6	829	-0.72%
2020/02/07	0	0.00	0	22.20	22.20	0	831	0.00%
2020/02/06	6	22.10	0	0.00	22.15	6	832	0.72%
2020/02/03	1	20.80	1	20.50	20.80	0	836	0.00%
2020/01/30	0	0.00	2	23.65	23.50	-2	845	-0.24%
2020/01/13	0	0.00	1	24.90	25.25	-1	863	-0.12%
2020/01/08	0	0.00	0	25.00	24.75	0	894	0.00%
2020/01/03	0	0.00	1	26.70	26.70	-1	913	-0.11%
2019/12/23	5	26.90	0	0.00	26.80	5	1,100	0.45%
2019/12/20	0	0.00	1	27.00	27.10	-1	1,127	-0.09%
2019/12/18	2	27.55	2	27.47	27.30	0	1,183	0.00%
2019/12/17	0	0.00	2	27.38	27.25	-2	1,279	-0.16%
2019/12/16	0	0.00	2	27.10	27.40	-2	1,287	-0.16%
2019/12/13	1	27.50	0	0.00	27.05	1	1,300	0.08%
2019/12/12	0	0.00	6	27.60	27.00	-6	1,345	-0.45%
2019/12/11	5	28.06	10	28.20	27.55	-5	1,344	-0.37%
2019/12/10	13	30.08	1	29.65	29.85	12	1,323	0.91%
2019/12/09	7	29.55	1	29.55	29.50	6	1,323	0.45%
2019/12/06	1	29.15	1	29.00	29.30	0	1,333	0.00%
2019/12/04	3	28.80	1	29.00	28.50	2	1,389	0.14%
2019/12/03	1	28.50	6	28.65	28.70	-5	1,444	-0.35%
2019/12/02	0	0.00	1	29.40	28.45	-1	1,597	-0.06%
2019/11/29	3	29.35	19	29.56	29.30	-16	1,702	-0.94%
2019/11/28	17	29.76	30	30.11	29.35	-13	1,710	-0.76%
2019/11/27	0	0.00	3	28.55	28.60	-3	1,671	-0.18%
2019/11/26	2	28.70	1	28.60	28.45	1	1,725	0.06%
2019/11/25	9	28.39	0	0.00	28.50	9	1,711	0.53%
2019/11/20	9	29.04	2	28.80	29.15	7	1,711	0.41%
2019/11/19	5	29.58	10	29.77	29.55	-5	1,709	-0.29%
2019/11/18	0	0.00	0.5	28.40	28.55	-0.5	1,682	-0.03%
2019/11/14	6	29.47	1	29.60	28.70	5	1,669	0.30%
2019/11/13	5	30.34	4	30.08	30.10	1	1,643	0.06%
2019/11/12	26	30.63	7	30.47	31.10	19	1,618	1.17%
2019/11/07	1	26.70	0	0.00	26.60	1	1,398	0.07%
2019/11/06	0	0.00	0.1	27.25	27.25	-0.1	1,396	-0.01%
2019/11/01	0	0.00	4	27.40	27.65	-4	1,393	-0.29%
2019/10/31	0	0.00	2	27.35	27.35	-2	1,396	-0.14%
2019/10/17	0.4	28.30	0	0.00	28.20	0.4	1,457	0.03%
2019/10/15	2.4	29.04	0	0.00	28.90	2.4	1,456	0.16%
2019/10/14	2	28.90	0	0.00	28.90	2	1,447	0.14%
2019/10/09	2	29.50	0	0.00	29.25	2	1,454	0.14%
2019/10/04	4	29.83	8	30.70	30.95	-4	1,425	-0.28%
2019/10/03	2	28.95	10	29.01	29.05	-8	1,336	-0.60%
2019/09/27	4	29.63	0	0.00	29.50	4	1,310	0.31%
2019/09/26	2	30.75	0.1	30.00	30.10	1.9	1,289	0.15%
2019/09/25	11	31.31	0	0.00	31.20	11	1,263	0.87%
2019/09/24	6	31.33	6	31.38	31.30	0	1,235	0.00%
2019/09/20	15	31.21	15	30.98	30.55	0	1,180	0.00%
2019/09/17	4	29.50	0	0.00	30.20	4	1,046	0.38%
2019/09/16	0	0.00	0	28.00	28.10	0	990	0.00%
2019/09/06	0	0.00	1	31.30	31.10	-1	879	-0.11%
2019/09/05	1	31.30	1	31.25	31.20	0	830	0.00%
2019/09/04	6	30.76	3	29.90	31.95	3	758	0.40%
2019/09/03	11	29.11	10	29.30	29.90	1	601	0.17%
2019/09/02	6	25.80	3	26.70	27.20	3	484	0.62%
2019/08/29	0	0.00	3	25.90	25.90	-3	414	-0.72%
2019/08/21	0	0.00	1	24.90	24.15	-1	322	-0.31%
2019/08/06	1	23.55	0	0.00	23.55	1	386	0.26%
2019/07/31	0	0.00	0	23.90	23.90	0	362	0.00%
2019/07/26	3	24.90	1	24.70	24.60	2	351	0.57%
2019/07/25	1	23.65	0	0.00	24.25	1	344	0.29%
2019/07/23	2	26.15	2	25.00	25.00	0	318	0.00%
2019/07/19	0	0.00	1	24.10	23.80	-1	284	-0.35%
2019/07/16	0	21.90	0	0.00	21.95	0	226	0.00%
2019/07/12	1	21.20	6	20.50	20.50	-5	210	-2.38%
2019/06/26	0	18.70	0	0.00	18.70	0	197	0.00%
2019/06/20	0	18.60	0	0.00	18.75	0	199	0.01%
2019/05/27	0	0.00	10	18.90	18.80	-10	208	-4.79%
2019/05/17	6	21.00	0	0.00	21.00	6	188	3.18%
2019/05/16	2	21.20	12	20.93	20.80	-10	142	-7.01%
2019/05/15	11	21.17	1	21.00	21.15	10	140	7.10%
2019/05/03	0	0.00	0	20.20	20.20	0	119	0.00%
2019/04/15	0	0.00	6	20.10	20.05	-6	103	-5.82%
2019/04/02	0	0.00	10	20.59	20.85	-10	87	-11.37%
2019/03/27	0	0.00	15	21.10	21.05	-15	83	-17.90%
2019/03/26	0	0.00	0	21.20	21.20	0	83	-0.03%
2019/03/21	0	20.70	0	0.00	20.85	0	80	0.00%
2019/03/15	0	0.00	1	20.15	20.20	-1	76	-1.31%
2019/02/14	0	0.00	1	21.30	21.30	-1	66	-1.51%
2019/02/13	0	0.00	1	19.30	19.40	-1	60	-1.65%
2019/02/12	0	0.00	0	19.15	19.15	0	60	0.00%
2019/01/10	2	19.90	0	0.00	19.90	2	80	2.48%
2019/01/07	6	20.00	0	0.00	19.80	6	86	6.94%
2018/12/18	1	19.80	0	0.00	19.60	1	203	0.49%
2018/12/07	1	18.60	0	0.00	19.20	1	199	0.50%
2018/11/30	0	19.40	0	0.00	19.40	0	204	0.01%
2018/11/26	1	18.30	0	0.00	18.50	1	199	0.50%
2018/10/26	0	0.00	14	17.50	17.60	-14	212	-6.60%
2018/10/17	4	20.28	0	0.00	19.50	4	204	1.96%
2018/10/16	1	19.70	0	0.00	19.90	1	203	0.49%
2018/10/15	5	19.22	0	0.00	19.30	5	202	2.47%
2018/10/05	9	22.88	0	0.00	22.75	9	179	5.00%
2018/10/04	1	23.85	0	0.00	23.85	1	174	0.57%
2018/10/02	16	24.97	2	25.05	24.65	14	144	9.67%
2018/09/27	1	20.00	0	0.00	19.85	1	91	1.09%
2018/09/26	0	0.00	4.2	20.01	20.00	-4.2	93	-4.47%
2018/09/11	0	0.00	1	19.70	19.55	-1	107	-0.93%
2018/08/10	0	0.00	0	26.10	26.05	0	122	0.00%
2018/07/30	7	26.39	0	0.00	26.40	7	133	5.26%
2018/07/27	2	26.00	0	0.00	26.00	2	132	1.51%
2018/07/20	0	0.00	2	25.10	25.10	-2	131	-1.52%
2018/07/03	1	27.00	0	0.00	27.00	1	137	0.73%
2018/07/02	2	28.00	0	0.00	28.00	2	136	1.47%
2018/05/24	0	0.00	0	29.10	29.30	0	111	0.00%
2018/05/11	0	29.85	0	0.00	29.60	0	126	0.00%
2018/05/08	0	0.00	5	31.68	31.50	-5	126	-3.95%
2018/05/07	0	0.00	2	31.85	31.70	-2	135	-1.48%
2018/05/03	0	0.00	2	31.70	31.70	-2	138	-1.44%
2018/05/02	0	0.00	8	32.00	32.00	-8	141	-5.64%
2018/04/30	0	0.00	2	32.10	31.85	-2	142	-1.40%
2018/04/24	0	32.80	8	32.58	32.45	-8	147	-5.43%
2018/04/23	0	33.80	0	0.00	33.65	0	148	0.00%
2018/04/20	0	33.90	0	0.00	33.90	0	149	0.00%
2018/04/17	0	0.00	7	33.40	33.50	-7	147	-4.75%
2018/04/16	0	34.25	3	34.05	33.95	-3	146	-2.05%
2018/04/11	0	0.00	2	34.65	34.60	-2	157	-1.27%
2018/04/09	0	35.90	0	0.00	35.40	0	159	0.00%
2018/04/03	0	0.00	2	36.25	36.40	-2	159	-1.25%
2018/04/02	0	36.60	0	0.00	36.50	0	158	0.00%
2018/03/30	0	37.00	0	0.00	36.65	0	159	0.00%
2018/03/28	0	36.90	0	0.00	36.90	0	160	0.00%
2018/03/27	0	37.20	0	0.00	37.45	0	160	0.00%
2018/03/26	0	37.05	0	0.00	37.10	0	159	0.00%
2018/03/23	0	37.40	0	0.00	37.05	0	160	0.00%
2018/03/22	0	38.40	0	0.00	38.35	0	159	0.00%
2018/03/19	0	37.50	0	0.00	37.50	0	154	0.00%
2018/03/16	0	37.40	0	0.00	37.30	0	154	0.00%
2018/03/08	2	38.05	0	0.00	38.00	2	161	1.24%
2018/03/07	0	0.00	3	37.75	37.70	-3	162	-1.85%
2018/02/23	0	0.00	0	37.20	37.40	0	206	0.00%
2018/02/21	0	0.00	2	36.23	36.60	-2	215	-0.93%
2018/02/12	0	0.00	2	35.60	35.75	-2	217	-0.92%
2018/02/09	0	0.00	2	35.40	35.80	-2	225	-0.89%
2018/02/08	0	0.00	6	36.74	36.60	-6	224	-2.67%
2018/02/05	0	0.00	11	38.98	39.40	-11	237	-4.64%
2018/02/02	1	40.50	0	0.00	40.50	1	243	0.41%
2018/01/31	0	0.00	1	41.50	41.35	-1	266	-0.37%
2018/01/30	4	41.75	0	0.00	41.55	4	302	1.32%
2018/01/29	3	41.15	0	0.00	41.30	3	312	0.96%
2018/01/25	5	41.50	7	41.93	41.25	-2	505	-0.40%
2018/01/19	0	0.00	1	41.00	40.95	-1	640	-0.16%
2018/01/18	0	0.00	5	41.60	41.20	-5	644	-0.78%
2018/01/15	0	0.00	0.1	40.80	41.00	-0.1	724	-0.01%