十銓 (4967)-國泰-板橋券商分點個股進出

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
78.9
漲跌
▲1.0
漲幅
+1.28%
成交量
1,218張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/22	3.2	78.97	3	78.40	77.90	0.2	3,960	0.01%
2024/04/19	9.1	80.67	15	79.54	80.20	-5.9	4,119	-0.14%
2024/04/18	3.3	80.80	1	81.69	81.90	2.3	4,105	0.06%
2024/04/17	7.7	81.45	3	81.90	81.20	4.7	4,113	0.12%
2024/04/16	16	82.68	15.1	82.38	81.00	0.9	4,112	0.02%
2024/04/15	10	87.68	25.2	87.25	87.60	-15.1	4,056	-0.37%
2024/04/12	45.2	90.62	29.5	91.19	89.90	15.6	3,999	0.39%
2024/04/11	67.9	90.90	58	90.97	89.50	9.9	3,843	0.26%
2024/04/10	248.8	90.23	256.5	90.52	90.00	-7.7	3,703	-0.21%	大買/大賣/
2024/04/09	10.2	85.97	7.2	85.16	85.60	3	3,391	0.09%
2024/04/08	14	85.14	15	85.60	85.50	-1	3,361	-0.03%
2024/04/03	7	83.11	4	83.58	83.80	3	3,363	0.09%
2024/04/02	83	84.38	67	83.72	82.70	16	3,452	0.46%
2024/04/01	1	79.80	1	80.00	80.10	0	3,337	0.00%
2024/03/29	4.1	79.15	3	79.13	79.00	1.1	3,352	0.03%
2024/03/28	2	80.30	1	80.20	79.00	1	3,372	0.03%
2024/03/27	4.1	79.39	1	80.40	80.10	3.1	3,560	0.09%
2024/03/26	9.4	81.42	6.7	81.48	78.90	2.7	3,576	0.08%
2024/03/25	5	80.58	6.2	80.80	80.00	-1.2	3,533	-0.03%
2024/03/22	25	82.38	17	81.54	80.80	8	3,608	0.22%
2024/03/21	16	82.16	30.1	82.46	83.60	-14.1	3,567	-0.39%
2024/03/20	2.1	78.07	0.1	78.20	77.50	2.1	3,492	0.06%
2024/03/19	0	78.20	0	0.00	78.00	0	3,613	0.00%
2024/03/18	4.7	77.78	3	78.00	78.00	1.7	3,690	0.05%
2024/03/15	13.1	78.47	5	78.50	77.50	8.1	4,057	0.20%
2024/03/14	6	79.10	3	80.00	80.20	3	4,317	0.07%
2024/03/13	10.6	80.87	11	79.61	79.50	-0.4	4,747	-0.01%
2024/03/12	1	80.30	2	80.75	81.60	-1	5,059	-0.02%
2024/03/11	4	78.68	0	0.00	78.60	4	5,186	0.08%
2024/03/08	6.2	79.27	11.5	78.31	78.00	-5.3	5,235	-0.10%
2024/03/07	9	82.67	13.3	81.81	80.60	-4.3	5,288	-0.08%
2024/03/06	4	82.13	5	83.02	82.30	-1	5,298	-0.02%
2024/03/05	6	83.55	2	83.75	83.00	4	5,365	0.07%
2024/03/04	1	85.40	3.3	86.35	84.30	-2.3	5,395	-0.04%
2024/03/01	6	84.92	9.2	84.84	84.90	-3.2	5,412	-0.06%
2024/02/29	3.4	83.64	2	83.40	83.30	1.4	5,462	0.03%
2024/02/27	12.1	85.57	10.1	85.80	83.50	2	5,536	0.04%
2024/02/26	11.1	84.98	3.1	84.95	83.90	8	5,603	0.14%
2024/02/23	12	86.42	10	87.26	85.90	2	5,648	0.04%
2024/02/22	4.1	86.56	3	85.97	86.70	1.1	5,696	0.02%
2024/02/21	21.3	87.28	16.1	87.68	86.00	5.1	5,745	0.09%
2024/02/20	27	84.47	20	84.21	83.80	7	5,679	0.12%
2024/02/19	5.5	83.40	12	84.39	83.40	-6.5	5,872	-0.11%
2024/02/16	8	79.68	9.9	80.64	81.40	-1.9	6,115	-0.03%
2024/02/15	1.2	78.95	3.1	78.54	79.00	-1.8	6,318	-0.03%
2024/02/05	0.1	77.48	4	77.10	77.20	-3.9	6,647	-0.06%
2024/02/02	4.1	78.51	0	0.00	77.50	4.1	6,913	0.06%
2024/02/01	2.1	77.92	2.3	78.20	78.40	-0.2	7,142	0.00%
2024/01/31	1.3	77.72	0	0.00	78.30	1.3	7,329	0.02%
2024/01/30	0.1	79.16	1.1	78.64	78.30	-1	7,548	-0.01%
2024/01/29	6.1	78.31	6.2	78.85	79.80	-0.1	7,872	0.00%
2024/01/26	3.2	79.13	4	78.98	78.60	-0.8	8,642	-0.01%
2024/01/25	5.1	79.64	1.2	79.93	80.00	3.9	9,093	0.04%
2024/01/24	13	83.14	13	82.04	80.80	0	9,240	0.00%
2024/01/23	0.4	82.86	5.1	82.51	82.00	-4.7	9,355	-0.05%
2024/01/22	2.3	82.16	1	82.60	82.40	1.3	9,478	0.01%
2024/01/19	1.3	81.15	0.2	80.96	81.50	1.1	9,499	0.01%
2024/01/18	3.1	82.55	2	81.50	81.30	1.1	9,581	0.01%
2024/01/17	1.1	81.50	1	82.89	82.90	0.1	9,635	0.00%
2024/01/16	19.2	84.50	6.4	83.78	83.20	12.8	9,695	0.13%
2024/01/15	9.1	83.14	32.8	83.46	85.20	-23.7	9,698	-0.24%
2024/01/12	0.6	79.95	0	0.00	78.40	0.6	9,703	0.01%
2024/01/11	3.3	79.02	13	79.21	79.00	-9.7	10,017	-0.10%
2024/01/10	4.1	78.90	19.2	78.84	79.10	-15.1	10,174	-0.15%
2024/01/09	3.1	79.29	2.2	78.70	78.20	0.9	10,302	0.01%
2024/01/08	13.5	79.00	14.5	79.70	79.70	-1.1	10,424	-0.01%
2024/01/05	11.3	79.79	10	80.43	79.30	1.3	10,546	0.01%
2024/01/04	20.3	78.90	34	79.18	79.00	-13.7	10,606	-0.13%
2024/01/03	41.4	83.22	26.3	82.77	81.80	15.1	10,620	0.14%
2024/01/02	12.1	86.13	4.5	85.99	85.70	7.6	10,624	0.07%
2023/12/29	28.5	88.86	26	89.49	87.60	2.5	10,714	0.02%
2023/12/28	30.4	89.16	25.1	89.73	90.30	5.3	10,837	0.05%
2023/12/27	3.1	87.18	12.2	87.51	88.40	-9.2	11,166	-0.08%
2023/12/26	4.2	86.00	0.4	85.90	85.50	3.8	11,180	0.03%
2023/12/25	5.2	86.80	5	86.24	85.40	0.1	11,177	0.00%
2023/12/22	40	89.38	37.1	89.91	87.00	2.9	11,165	0.03%
2023/12/21	5.1	86.07	6.1	86.35	86.40	-1	10,977	-0.01%
2023/12/20	3.1	85.51	4	85.80	85.50	-0.9	10,974	-0.01%
2023/12/19	22.6	85.99	3	86.10	85.40	19.6	10,962	0.18%
2023/12/18	9.2	88.88	12.1	88.67	88.40	-2.9	10,921	-0.03%
2023/12/15	24	89.64	9.3	88.66	88.30	14.7	10,925	0.13%
2023/12/14	39	91.53	41.3	90.85	89.10	-2.3	10,854	-0.02%
2023/12/13	32.2	91.17	42.2	91.31	90.70	-10	10,779	-0.09%
2023/12/12	91.3	92.11	46	91.46	92.00	45.3	10,904	0.41%
2023/12/11	116	91.75	129.3	92.36	92.90	-13.3	10,692	-0.12%	大買/大賣/
2023/12/08	110.3	91.15	130.7	90.79	88.70	-20.4	10,416	-0.20%	大買/大賣/
2023/12/07	64.4	90.38	34	89.86	87.50	30.4	10,067	0.30%
2023/12/06	7	89.36	16.5	89.18	90.00	-9.5	9,835	-0.10%
2023/12/05	8	84.70	6	85.08	85.30	2	9,724	0.02%
2023/12/04	6.4	88.05	22.1	87.90	87.10	-15.7	9,842	-0.16%
2023/12/01	10.4	86.25	11	85.84	85.20	-0.6	9,810	-0.01%
2023/11/30	30.5	88.71	23.1	88.62	87.00	7.4	9,806	0.08%
2023/11/29	15.2	88.70	16	88.15	88.10	-0.8	9,803	-0.01%
2023/11/28	6.1	86.89	14.3	87.49	88.40	-8.1	9,925	-0.08%
2023/11/27	16.3	86.57	16	86.21	86.10	0.3	10,223	0.00%
2023/11/24	14.7	87.59	7	86.93	86.00	7.7	10,214	0.08%
2023/11/23	41.2	90.39	28	90.69	89.00	13.2	10,127	0.13%
2023/11/22	8	89.35	29	89.37	90.30	-21	9,979	-0.21%
2023/11/21	49.7	90.51	33.1	89.88	88.30	16.6	9,909	0.17%
2023/11/20	32	91.14	22.1	90.86	90.90	9.9	9,838	0.10%
2023/11/17	35.5	88.89	41.6	89.09	90.20	-6.2	9,763	-0.06%
2023/11/16	169.5	90.81	157.1	89.73	88.90	12.4	9,657	0.13%	大買/大賣/
2023/11/15	147	94.40	113.1	93.35	92.70	33.9	9,400	0.36%	大買/大賣/
2023/11/14	67.1	92.31	67.3	92.74	94.20	-0.2	9,114	0.00%
2023/11/13	74.1	90.98	94.9	91.21	91.50	-20.8	8,890	-0.23%
2023/11/10	100.5	88.91	115	88.42	87.10	-14.6	8,558	-0.17%	大賣/
2023/11/09	81	88.06	57.5	87.71	86.40	23.6	8,334	0.28%
2023/11/08	33.1	93.22	29.2	93.36	92.30	3.9	8,138	0.05%
2023/11/07	67.1	91.72	71.2	92.36	94.00	-4.1	8,034	-0.05%
2023/11/06	91.3	92.32	96.4	92.08	92.20	-5.1	7,820	-0.07%
2023/11/03	185.1	89.79	176.5	90.14	91.90	8.7	7,522	0.12%	大買/大賣/
2023/11/02	67	83.25	85.3	85.06	87.40	-18.3	6,747	-0.27%
2023/11/01	33	77.23	43.2	78.30	79.50	-10.2	6,326	-0.16%
2023/10/31	31	77.69	32.2	77.32	75.20	-1.1	6,170	-0.02%
2023/10/30	12	77.01	24.2	77.20	76.30	-12.2	6,027	-0.20%
2023/10/27	1	74.10	3	74.30	74.10	-2	5,898	-0.03%
2023/10/26	13	74.38	12	74.83	74.80	1	5,899	0.02%
2023/10/25	9	75.01	17.1	75.32	74.60	-8.1	5,908	-0.14%
2023/10/24	34.1	75.91	22	75.33	76.20	12.1	5,933	0.20%
2023/10/23	14.5	75.34	17.2	75.57	76.20	-2.7	5,837	-0.05%
2023/10/20	60	73.59	51	74.26	75.20	9	5,772	0.16%
2023/10/19	62.3	76.94	78.2	76.95	77.30	-15.9	5,635	-0.28%
2023/10/18	10.6	73.52	28.3	73.29	74.40	-17.7	5,339	-0.33%
2023/10/17	9	74.42	28.5	74.30	74.10	-19.5	5,194	-0.38%
2023/10/16	28	74.20	32	73.62	72.80	-4	5,074	-0.08%
2023/10/13	12.3	73.65	22.2	73.95	72.90	-9.9	5,020	-0.20%
2023/10/12	17	71.98	42	72.55	73.00	-25	4,932	-0.51%
2023/10/11	14	71.39	11	70.82	70.50	3	4,908	0.06%
2023/10/06	32	71.78	21	71.61	71.10	11	4,941	0.22%
2023/10/05	55.9	71.29	320.6	71.04	70.60	-264.7	5,087	-5.20%	大賣/鉅額交易
2023/10/04	411	73.08	110.1	72.61	72.50	300.9	5,139	5.85%	大買/大賣/鉅額交易
2023/10/03	174.6	72.24	199.1	72.48	72.50	-24.5	4,990	-0.49%	大買/大賣/
2023/10/02	19.4	68.06	25.5	68.31	68.90	-6.1	4,693	-0.13%
2023/09/28	25	65.08	29	64.47	64.30	-4	4,785	-0.08%
2023/09/27	5.3	66.08	0	0.00	65.60	5.3	4,904	0.11%
2023/09/26	12.2	66.95	4	66.80	67.00	8.2	5,008	0.16%
2023/09/25	16.3	67.67	19	67.32	66.80	-2.7	5,087	-0.05%
2023/09/22	11.1	67.84	8	67.55	68.50	3.1	5,177	0.06%
2023/09/21	26.1	67.48	24	67.51	67.90	2.1	5,576	0.04%
2023/09/20	14	67.74	12	67.73	67.50	2	5,933	0.03%
2023/09/19	4.2	68.78	7	68.27	67.40	-2.8	6,077	-0.05%
2023/09/18	10	70.15	13.2	70.09	69.40	-3.2	6,175	-0.05%
2023/09/15	55.4	71.50	64.7	71.47	70.40	-9.3	6,256	-0.15%
2023/09/14	34.2	69.62	23	70.00	70.00	11.2	6,283	0.18%
2023/09/13	5	67.49	10	67.60	68.60	-5	6,687	-0.07%
2023/09/12	24	67.99	34	68.28	67.90	-10	6,989	-0.14%
2023/09/11	22	68.31	75	68.04	67.00	-53	7,038	-0.75%
2023/09/08	16.2	67.28	7	67.99	66.60	9.2	7,092	0.13%
2023/09/07	44	69.68	42	69.55	68.10	2	7,122	0.03%
2023/09/06	9	68.62	15	68.62	68.00	-6	7,014	-0.09%
2023/09/05	7.2	67.97	14.6	67.85	67.80	-7.4	7,103	-0.10%
2023/09/04	27.3	67.00	5.4	67.06	67.40	21.9	7,274	0.30%
2023/09/01	21.3	68.69	17.7	68.79	68.90	3.6	7,250	0.05%
2023/08/31	87.3	68.49	70	68.86	67.50	17.3	7,156	0.24%
2023/08/30	3.2	63.22	17.1	64.49	65.00	-13.9	6,871	-0.20%
2023/08/29	0.1	61.07	1	61.10	61.30	-0.9	6,955	-0.01%
2023/08/25	0	0.00	9	63.00	62.70	-9	7,625	-0.12%
2023/08/24	26	64.89	12	64.40	63.10	14	7,654	0.18%
2023/08/23	22	63.56	4	63.75	64.00	18	7,669	0.23%
2023/08/22	1.1	62.28	3	62.73	63.20	-1.9	7,698	-0.02%
2023/08/21	6	61.75	7	60.83	61.90	-1	7,736	-0.01%
2023/08/18	0	0.00	7	61.67	60.10	-7	7,780	-0.09%
2023/08/17	14.2	63.19	10.7	62.68	62.40	3.5	7,796	0.05%
2023/08/16	0	62.70	1	62.90	63.30	-1	7,829	-0.01%
2023/08/15	3	63.30	3.2	63.23	62.90	-0.2	7,914	0.00%
2023/08/14	3	61.67	10	61.51	62.90	-7	8,142	-0.09%
2023/08/11	2	62.30	22	60.70	62.30	-20	8,188	-0.24%
2023/08/10	1.1	59.29	0	0.00	58.80	1.1	8,392	0.01%
2023/08/09	4	61.38	10	60.78	60.80	-6	8,458	-0.07%
2023/08/08	0	59.50	10	59.40	60.00	-10	8,728	-0.11%
2023/08/07	6.2	59.28	1	59.10	60.00	5.2	8,917	0.06%
2023/08/04	0	60.40	2	60.50	61.60	-2	9,061	-0.02%
2023/08/02	3.1	59.60	1	59.60	59.10	2.1	9,227	0.02%
2023/08/01	5	61.94	8	61.53	61.20	-3	9,315	-0.03%
2023/07/31	9	63.10	9	62.04	61.80	0	9,433	0.00%
2023/07/28	60	63.07	53	63.01	63.30	7	9,480	0.07%
2023/07/27	18.3	61.81	16	62.17	62.20	2.3	9,501	0.02%
2023/07/26	4.5	58.94	10	58.36	58.10	-5.5	9,565	-0.06%
2023/07/25	4.2	58.98	14	59.05	58.60	-9.8	9,631	-0.10%
2023/07/24	10.7	59.80	4	59.72	59.20	6.6	9,778	0.07%
2023/07/21	8.1	60.47	4	61.18	61.40	4.1	9,867	0.04%
2023/07/20	9	61.62	5	61.30	61.20	4	10,005	0.04%
2023/07/19	8.7	62.20	24	61.91	61.60	-15.4	10,129	-0.15%
2023/07/18	8.2	62.70	31	61.89	61.60	-22.8	10,220	-0.22%
2023/07/17	2.1	64.07	12.5	64.69	64.40	-10.5	10,247	-0.10%
2023/07/14	50.4	66.89	44.2	65.78	65.50	6.2	10,357	0.06%
2023/07/13	75	67.06	68.3	66.69	66.20	6.7	10,429	0.06%
2023/07/12	82	65.71	74	66.13	66.00	8	10,514	0.08%
2023/07/11	99	64.05	52	62.90	62.80	47	10,539	0.45%
2023/07/10	2.1	61.53	8	61.95	61.70	-5.9	10,486	-0.06%
2023/07/07	96.1	64.12	67	63.17	62.50	29.1	10,793	0.27%
2023/07/06	33.5	67.78	32.1	67.83	66.80	1.5	11,227	0.01%
2023/07/05	24.1	70.03	17.3	70.10	70.50	6.8	11,303	0.06%
2023/07/04	45	72.08	33.4	72.49	71.50	11.6	11,645	0.10%
2023/07/03	39.1	71.65	37.2	71.92	71.70	2	11,809	0.02%
2023/06/30	73.3	71.95	72	71.94	71.80	1.2	12,128	0.01%
2023/06/29	118.1	75.96	223.4	74.02	73.50	-105.3	12,450	-0.85%	大買/大賣/鉅額交易
2023/06/28	76.2	75.43	175.8	75.63	74.50	-99.6	12,127	-0.82%	大賣/
2023/06/27	40	71.55	23.2	72.62	70.70	16.8	11,848	0.14%
2023/06/26	34.3	73.06	43.1	72.47	71.50	-8.9	11,744	-0.08%
2023/06/21	99.2	73.35	41.3	73.39	74.40	57.9	11,768	0.49%
2023/06/20	58.3	72.61	58.3	72.73	73.60	0.1	11,761	0.00%
2023/06/19	158.2	73.86	224.3	74.20	72.40	-66.1	11,688	-0.57%	大買/大賣/
2023/06/16	35.6	68.18	89.1	69.40	71.60	-53.5	11,376	-0.47%
2023/06/15	224	66.24	26.3	65.75	65.10	197.7	11,211	1.76%	大買/鉅額交易
2023/06/14	42	65.13	39.2	64.83	65.60	2.9	11,231	0.03%
2023/06/13	9	63.11	4	63.98	63.00	5	11,130	0.04%
2023/06/12	25.2	63.11	27	62.90	62.90	-1.8	11,150	-0.02%
2023/06/09	35	63.26	37.2	63.38	63.30	-2.2	11,129	-0.02%
2023/06/08	36.2	63.65	39.1	63.96	62.50	-2.9	11,067	-0.03%
2023/06/07	7	61.49	19.6	61.49	61.40	-12.5	10,968	-0.11%
2023/06/06	10.1	59.65	14.1	59.61	60.10	-4	11,055	-0.04%
2023/06/05	5.5	61.73	6	61.68	61.00	-0.5	11,130	0.00%
2023/06/02	39.5	62.74	49.2	62.71	62.10	-9.7	11,145	-0.09%
2023/06/01	44.3	61.54	33.1	61.72	61.90	11.1	11,128	0.10%
2023/05/31	118	61.47	88.2	61.63	61.00	29.8	11,012	0.27%	大買/
2023/05/30	2.1	58.44	5	59.12	58.20	-2.9	10,715	-0.03%
2023/05/29	2.5	58.36	11.2	58.63	58.70	-8.7	10,826	-0.08%
2023/05/26	10.7	57.70	17	57.99	57.00	-6.3	11,129	-0.06%
2023/05/25	14	57.52	3	56.93	57.50	11	11,218	0.10%
2023/05/24	17.9	58.84	12.2	59.08	58.00	5.7	11,230	0.05%
2023/05/23	14.6	58.38	24	58.75	59.00	-9.4	11,233	-0.08%
2023/05/22	19.1	58.03	9	58.44	58.20	10.1	11,234	0.09%
2023/05/19	21.1	58.67	14.1	58.64	58.60	7	11,246	0.06%
2023/05/18	58.1	59.58	64.3	59.68	59.30	-6.2	11,193	-0.06%
2023/05/17	20	56.82	40	56.76	56.80	-20	10,954	-0.18%
2023/05/16	148	58.95	121.2	57.91	56.10	26.8	10,878	0.25%	大買/大賣/
2023/05/15	10.2	57.88	21	58.16	57.70	-10.8	10,583	-0.10%
2023/05/12	52.1	58.65	81.3	57.42	58.60	-29.2	10,492	-0.28%
2023/05/11	43.2	61.36	2.1	60.07	59.60	41.1	10,180	0.40%
2023/05/10	24	66.43	33	66.25	66.20	-9	9,969	-0.09%
2023/05/09	39.1	68.48	13.1	67.58	66.30	26	9,771	0.27%
2023/05/08	37	74.99	33.1	74.93	73.60	3.9	9,576	0.04%
2023/05/05	28	74.46	18	74.95	75.20	10	9,448	0.11%
2023/05/04	25	71.94	24.6	72.05	73.80	0.4	9,307	0.00%
2023/05/03	52.1	71.17	53	71.69	72.90	-1	9,211	-0.01%
2023/05/02	47.5	70.68	28.2	70.53	71.40	19.3	9,066	0.21%
2023/04/28	17.5	67.80	25	67.70	67.90	-7.5	8,893	-0.08%
2023/04/27	35.2	69.54	16	69.42	67.70	19.2	8,792	0.22%
2023/04/26	22.1	68.38	13.1	70.03	68.60	9	8,607	0.10%
2023/04/25	35.2	77.29	39.2	74.85	71.50	-4	8,461	-0.05%
2023/04/24	21.2	77.04	32.2	77.47	77.00	-11	8,273	-0.13%
2023/04/21	23.1	74.17	14	73.19	73.20	9.1	8,109	0.11%
2023/04/20	18	74.04	17.2	73.56	73.50	0.8	7,977	0.01%
2023/04/19	30.2	76.45	19	76.42	75.60	11.2	7,853	0.14%
2023/04/18	27.7	79.65	18.2	80.15	78.50	9.5	7,683	0.12%
2023/04/17	29.3	81.30	36.1	81.39	80.90	-6.8	7,536	-0.09%
2023/04/14	37.1	76.31	104.9	77.25	79.80	-67.8	7,311	-0.93%	大賣/
2023/04/13	14.8	75.51	11.5	75.52	75.00	3.3	7,027	0.05%
2023/04/12	179.5	77.21	116.8	77.18	76.90	62.7	6,894	0.91%	大買/大賣/
2023/04/11	155.3	74.64	171.2	74.60	76.40	-15.9	6,494	-0.24%	大買/大賣/
2023/04/10	43.7	71.63	39.1	71.11	71.70	4.6	5,901	0.08%
2023/04/07	62.5	71.90	76.6	72.34	72.60	-14.1	5,659	-0.25%
2023/04/06	61	69.99	67.8	70.16	69.30	-6.8	5,168	-0.13%
2023/03/31	91.5	67.51	80	67.94	68.40	11.5	4,878	0.24%
2023/03/30	95.1	67.96	117	68.09	67.90	-21.9	4,454	-0.49%	大賣/
2023/03/29	19	64.47	22	64.80	65.20	-3	4,006	-0.07%
2023/03/28	40.5	64.04	11.5	64.26	63.80	29	3,910	0.74%
2023/03/27	23	67.86	12	66.80	66.10	11	3,780	0.29%
2023/03/24	31	68.22	28	68.55	69.10	3	3,685	0.08%
2023/03/23	20	67.47	20	67.75	67.70	0	3,509	0.00%
2023/03/22	45.2	67.15	31.1	67.03	67.10	14.1	3,378	0.42%
2023/03/21	62.3	68.36	70	68.02	68.00	-7.7	3,198	-0.24%
2023/03/20	19	65.68	32.5	66.51	68.50	-13.5	2,925	-0.46%
2023/03/17	26	62.32	21.8	62.29	62.30	4.2	2,719	0.16%
2023/03/16	13.7	60.20	11	60.07	59.60	2.7	2,540	0.11%
2023/03/15	13.5	60.57	6	60.13	60.30	7.5	2,469	0.30%
2023/03/14	5	59.64	2	60.15	60.30	3	2,370	0.13%
2023/03/13	8	58.85	6.8	58.88	60.10	1.2	2,300	0.05%
2023/03/10	10.2	58.16	8.3	58.03	58.20	1.8	2,210	0.08%
2023/03/09	23.1	63.20	12.1	62.17	60.00	11	2,072	0.53%
2023/03/08	4.5	63.79	11.6	61.56	63.30	-7.1	1,919	-0.37%
2023/03/07	3.5	59.25	10.4	58.45	58.90	-6.9	1,756	-0.39%
2023/03/06	12	58.75	10	59.10	59.00	2	1,675	0.12%
2023/03/03	21	57.72	17.1	57.20	57.40	3.9	1,534	0.25%
2023/03/02	34	56.26	37.7	56.35	57.40	-3.7	1,421	-0.26%
2023/03/01	28.1	53.10	21	53.07	55.70	7	1,244	0.56%
2023/02/24	69.1	50.50	66.7	51.07	51.80	2.4	1,091	0.22%
2023/02/23	6	48.10	9.6	49.06	49.70	-3.6	719	-0.50%
2023/02/22	4	45.35	4.4	45.80	45.20	-0.4	570	-0.07%
2023/02/21	1.3	46.42	3.3	46.17	43.70	-2	495	-0.41%
2023/02/20	9.2	44.10	11	45.27	45.80	-1.8	434	-0.42%
2023/02/17	8.2	42.26	11.5	41.68	43.90	-3.3	372	-0.90%
2023/02/16	9.7	40.97	92.1	40.36	40.20	-82.4	304	-27.06%
2023/02/15	7.1	38.49	145.1	38.96	38.60	-138	257	-53.54%	大賣/鉅額交易
2023/02/14	2	38.48	5.4	38.55	38.55	-3.4	214	-1.58%
2023/02/13	0	34.96	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.80	0	0.00	34.70	0	190	0.00%
2023/02/09	0.3	34.80	0	0.00	34.95	0.3	187	0.16%
2023/02/08	3	33.73	1	33.70	34.00	2	180	1.11%
2023/02/07	3	33.38	0	0.00	33.40	3	176	1.70%
2023/02/06	1	33.20	0	0.00	32.75	1	175	0.57%
2023/02/03	0	33.33	0	0.00	33.30	0	171	0.00%
2023/02/02	0.3	33.70	0	0.00	33.60	0.3	171	0.18%
2023/02/01	6	33.19	0	0.00	33.50	6	169	3.54%
2023/01/31	4	32.60	0.5	32.25	32.60	3.5	165	2.11%
2023/01/30	0	32.23	0.2	32.25	32.30	-0.2	165	-0.12%
2023/01/16	10	31.75	0	0.00	31.85	10	168	5.95%
2023/01/13	14	31.90	1	31.85	31.80	13	168	7.73%
2023/01/12	6	31.92	0	0.00	31.95	6	169	3.54%
2023/01/11	0	31.90	0	0.00	32.00	0	174	0.00%
2023/01/10	23	32.17	1	32.10	31.90	22	175	12.50%
2023/01/09	6	31.83	0	0.00	31.85	6	173	3.45%
2023/01/06	148	31.95	1	32.10	31.90	147	174	84.03%	大買/鉅額交易
2023/01/05	1	31.35	1	31.40	31.70	0	174	0.00%
2023/01/04	2.4	30.78	0	0.00	31.00	2.4	170	1.41%
2023/01/03	1	30.45	0	0.00	30.50	1	173	0.58%
2022/12/23	0	30.15	0	0.00	30.15	0	212	0.00%
2022/12/22	0	0.00	0.7	30.00	30.20	-0.7	221	-0.32%
2022/12/20	0	30.05	0	0.00	30.00	0	254	0.00%
2022/12/16	0	31.30	0	0.00	30.80	0	384	0.00%
2022/12/15	0	0.00	3	30.50	30.70	-3	381	-0.79%
2022/12/14	2	30.75	0	0.00	30.60	2	393	0.51%
2022/12/13	0	30.65	0	0.00	30.55	0	395	0.00%
2022/12/12	0	29.75	0	0.00	30.50	0	396	0.00%
2022/12/05	0	31.11	0	0.00	31.50	0	405	0.00%
2022/12/02	0	30.90	0	0.00	31.15	0	405	0.00%
2022/12/01	0	30.08	0	0.00	30.55	0	406	0.00%
2022/11/30	0	0.00	0	30.15	30.10	0	408	-0.01%
2022/11/28	0	29.85	0	0.00	29.55	0	409	0.00%
2022/11/25	0	30.52	0	0.00	29.95	0	411	0.00%
2022/11/24	0.1	30.05	0	30.40	30.35	0.1	412	0.02%
2022/11/23	0	30.15	0	0.00	30.15	0	415	0.00%
2022/11/17	0	31.60	0	0.00	31.70	0	441	0.00%
2022/11/16	1	31.70	1	30.40	31.05	0	443	0.00%
2022/11/15	0	30.40	0	0.00	30.50	0	453	0.00%
2022/11/14	0.2	30.25	0.1	30.20	30.30	0	455	0.01%
2022/11/11	0.2	30.40	0.1	30.65	30.05	0.1	454	0.02%
2022/11/09	0	31.20	0	0.00	32.10	0	450	0.00%
2022/11/08	0	31.75	0	0.00	31.60	0	452	0.00%
2022/11/07	0.1	31.10	0	0.00	31.10	0.1	453	0.02%
2022/11/04	2	31.05	0	0.00	31.05	2	457	0.44%
2022/11/01	0	30.70	0	0.00	30.75	0	463	0.00%
2022/10/31	0	29.70	0	0.00	30.60	0	464	0.00%
2022/10/28	0	30.15	0	0.00	29.70	0	466	0.00%
2022/10/25	0.1	29.05	1	29.00	29.00	-0.9	477	-0.19%
2022/10/24	0.2	30.40	0	0.00	29.65	0.2	478	0.04%
2022/10/20	0	30.75	0	0.00	30.75	0	480	0.00%
2022/10/19	0	30.90	0	0.00	31.45	0	481	0.00%
2022/10/18	0.1	30.36	0	0.00	30.65	0.1	485	0.01%
2022/10/17	1	30.15	1	29.55	30.30	0	488	0.00%
2022/10/14	0	30.18	0	0.00	30.25	0	492	0.00%
2022/10/13	0.2	29.61	0	0.00	29.50	0.2	492	0.04%
2022/10/12	0.3	31.00	0	0.00	31.30	0.3	491	0.06%
2022/10/11	0	32.02	0	0.00	30.15	0	497	0.00%
2022/09/27	0	0.00	2	26.70	26.70	-2	495	-0.40%
2022/09/26	0	27.53	0	0.00	26.85	0	496	0.00%
2022/09/22	5	28.10	13	28.05	28.05	-8	510	-1.57%
2022/09/21	1	28.80	0	0.00	28.90	1	505	0.20%
2022/09/20	2	29.18	0	29.80	29.20	2	503	0.40%
2022/09/19	3	30.08	4	30.17	29.80	-1	499	-0.21%
2022/09/16	10	31.75	0	0.00	31.40	10	492	2.03%
2022/09/15	12	32.02	8	32.28	32.40	4	481	0.83%
2022/09/14	0	0.00	1	30.70	31.20	-1	415	-0.24%
2022/09/13	0	0.00	0	30.15	30.35	0	364	0.00%
2022/09/12	1	30.35	1	30.55	30.05	0	380	0.00%
2022/09/08	0	28.88	0	28.98	29.60	0	378	0.00%
2022/09/06	2	28.65	0	28.75	28.70	2	404	0.49%
2022/09/05	0.1	28.80	6	28.75	28.70	-5.9	406	-1.45%
2022/09/02	0.1	29.00	0	29.25	29.05	0.1	408	0.02%
2022/08/31	0	29.25	0	29.25	29.75	0	406	0.01%
2022/08/30	0	0.00	0	29.25	29.30	0	406	0.00%
2022/08/26	0	0.00	0	30.00	30.00	0	406	0.00%
2022/08/25	0	0.00	2	30.22	29.70	-2	412	-0.48%
2022/08/24	1	29.90	1	29.80	29.70	0	422	0.00%
2022/08/23	1	29.00	0	0.00	29.80	1	427	0.24%
2022/08/22	2.3	29.64	0	0.00	29.45	2.3	442	0.51%
2022/08/19	0.2	30.65	5	30.75	30.45	-4.9	443	-1.10%
2022/08/18	0	0.00	2	30.18	30.25	-2	441	-0.45%
2022/08/17	0	0.00	0	29.28	29.45	0	437	0.00%
2022/08/16	5	29.66	1	31.00	29.55	4	440	0.91%
2022/08/15	0	0.00	8	29.96	29.90	-8	434	-1.84%
2022/08/12	0	29.45	3	29.35	29.50	-3	435	-0.69%
2022/08/11	3	30.20	1.1	29.42	29.55	2	446	0.44%
2022/08/10	0	0.00	0	30.50	28.60	0	435	0.00%
2022/08/04	0	27.40	0	0.00	26.95	0	461	0.00%
2022/08/02	0	0.00	0	27.85	27.55	0	496	0.00%
2022/07/29	0	0.00	2	28.10	28.20	-2	537	-0.37%
2022/07/28	0.1	28.45	0	0.00	27.85	0.1	572	0.01%
2022/07/27	0	28.55	0	0.00	28.50	0	591	0.00%
2022/07/25	0	0.00	0	30.95	28.40	0	650	0.00%
2022/07/22	0	29.56	0	0.00	29.00	0	663	0.00%
2022/07/21	0	29.05	0	0.00	28.95	0	669	0.00%
2022/07/19	0.1	28.30	0	0.00	27.95	0.1	670	0.01%
2022/07/08	0	27.05	0	0.00	27.00	0	693	0.00%
2022/07/04	0	25.80	0	0.00	25.65	0	703	0.01%
2022/06/30	0.1	27.05	1	27.15	26.95	-0.9	699	-0.13%
2022/06/29	0	28.55	0	0.00	28.30	0	698	0.00%
2022/06/28	0	0.00	2	28.75	28.75	-2	714	-0.28%
2022/06/27	0	28.45	0	0.00	29.10	0	732	0.00%
2022/06/22	0	0.00	9	27.78	27.55	-9	920	-0.98%
2022/06/21	0	0.00	1	28.50	28.55	-1	919	-0.11%
2022/06/20	2.1	28.03	0	0.00	27.45	2.1	916	0.23%
2022/06/17	1	29.00	3	28.92	29.10	-2	902	-0.22%
2022/06/16	2	30.00	5	30.31	29.85	-3	893	-0.34%
2022/06/15	7	31.13	2	31.23	30.90	5	886	0.56%
2022/06/14	0.1	29.75	0	0.00	29.95	0.1	879	0.01%
2022/06/13	1	30.20	0	0.00	30.10	1	879	0.11%
2022/06/10	0	0.00	1	31.30	31.25	-1	885	-0.11%
2022/06/09	0	32.02	0	0.00	31.40	0	888	0.00%
2022/06/08	0	0.00	0.7	31.66	31.65	-0.7	888	-0.08%
2022/06/02	0	0.00	0	33.60	32.25	0	917	0.00%
2022/06/01	0.7	33.51	0	0.00	32.80	0.7	930	0.08%
2022/05/30	1	33.35	1	32.75	32.05	0	936	0.00%
2022/05/26	0	31.50	0	0.00	31.10	0	935	0.00%
2022/05/19	1	32.60	1.1	32.19	32.80	-0.1	1,052	0.00%
2022/05/18	0	0.00	0.1	31.90	31.80	-0.1	1,146	0.00%
2022/05/17	0	0.00	2	31.05	31.55	-2	1,231	-0.16%
2022/05/16	2	30.70	2	31.18	30.50	0	1,241	0.00%
2022/05/12	1	30.95	3	30.37	29.90	-2	1,251	-0.16%
2022/05/11	1	29.75	1	29.95	30.55	0	1,249	0.00%
2022/05/10	4	30.98	8	30.30	31.25	-4	1,248	-0.32%
2022/05/09	3.2	30.62	0	0.00	29.70	3.2	1,229	0.26%
2022/05/06	7	32.59	7	32.79	32.70	0	1,204	0.00%
2022/05/05	1	33.80	2	32.45	33.70	-1	1,197	-0.08%
2022/05/04	1	32.45	7	31.39	31.45	-6	1,169	-0.51%
2022/05/03	1.1	32.51	6	32.44	32.50	-4.9	1,152	-0.43%
2022/04/29	6.1	33.49	11	33.27	32.50	-4.9	1,144	-0.43%
2022/04/28	1	36.30	0	0.00	36.10	1	1,111	0.09%
2022/04/27	6	36.73	9	36.76	36.65	-3	1,103	-0.27%
2022/04/26	0	37.75	0	0.00	37.55	0	1,103	0.00%
2022/04/25	0	37.70	0	0.00	37.15	0	1,105	0.00%
2022/04/22	2	37.58	0	0.00	37.70	2	1,104	0.18%
2022/04/20	0	37.20	1.1	37.23	37.15	-1.1	1,115	-0.10%
2022/04/19	3	36.63	0	0.00	36.60	3	1,118	0.27%
2022/04/18	0	38.00	0	0.00	36.95	0	1,127	0.00%
2022/04/14	0	36.95	0	0.00	36.80	0	1,144	0.00%
2022/04/13	0	0.00	1	37.30	36.90	-1	1,154	-0.09%
2022/04/12	1	36.75	0	0.00	37.20	1	1,163	0.09%
2022/04/11	0	36.90	1	36.85	36.85	-1	1,184	-0.08%
2022/04/08	0	37.00	1	36.80	36.80	-1	1,217	-0.08%
2022/04/07	2	37.20	0	0.00	36.85	2	1,633	0.12%
2022/04/06	0	37.00	0	0.00	37.00	0	1,649	0.00%
2022/04/01	0	0.00	2	36.90	37.10	-2	1,657	-0.12%
2022/03/31	3	37.10	18	37.07	37.10	-15	1,675	-0.90%
2022/03/30	3	36.73	0	0.00	36.75	3	1,686	0.18%
2022/03/29	15	36.94	3	36.25	36.45	12	1,698	0.71%
2022/03/28	50.2	36.72	56	36.92	36.85	-5.9	1,788	-0.33%
2022/03/25	0	41.18	0	0.00	40.65	0	1,673	0.00%
2022/03/24	1.1	41.23	1	41.30	41.35	0.1	1,674	0.00%
2022/03/23	0.1	43.08	1	42.20	41.85	-0.9	1,687	-0.06%
2022/03/22	0	41.70	0	0.00	41.70	0	1,752	0.00%
2022/03/21	0	0.00	1	42.00	41.75	-1	1,794	-0.06%
2022/03/18	1	42.00	10	41.75	42.05	-9	1,896	-0.47%
2022/03/17	0	0.00	0	41.70	41.85	0	2,037	0.00%
2022/03/16	0	40.87	9	40.66	40.90	-9	2,041	-0.44%
2022/03/15	0	41.00	0	0.00	40.60	0	2,051	0.00%
2022/03/14	0	41.00	0	0.00	40.95	0	2,077	0.00%
2022/03/11	0	42.05	0	0.00	41.20	0	2,124	0.00%
2022/03/10	0	42.30	1	41.60	41.40	-1	2,170	-0.05%
2022/03/09	0	41.25	3	40.75	40.75	-3	2,213	-0.14%
2022/03/08	2	40.61	2	41.60	40.55	0	2,335	0.00%
2022/03/07	0	42.10	0	0.00	41.95	0	2,336	0.00%
2022/03/04	3	43.50	10	43.10	43.05	-7	2,333	-0.30%
2022/03/03	1	43.95	3.2	44.05	43.95	-2.2	2,353	-0.09%
2022/03/02	0	45.00	0	0.00	43.55	0	2,376	0.00%
2022/03/01	0	43.87	4	43.55	43.35	-4	2,419	-0.17%
2022/02/25	3.1	43.45	2	43.30	43.00	1.1	2,495	0.05%
2022/02/24	10	44.11	27	42.85	42.85	-17	2,878	-0.59%
2022/02/23	4	44.66	4	44.35	45.30	0	2,921	0.00%
2022/02/22	3	44.67	2	44.05	44.05	1	2,928	0.03%
2022/02/21	16	46.62	6	46.08	46.00	10	2,929	0.34%
2022/02/18	13.5	45.84	15.1	46.17	46.90	-1.6	2,925	-0.05%
2022/02/17	28	45.32	23	45.12	44.55	5	2,878	0.17%
2022/02/16	8	43.30	0	0.00	43.80	8	2,834	0.28%
2022/02/09	1	44.10	1	44.35	44.25	0	2,994	0.00%
2022/02/08	0	0.00	6	43.35	43.80	-6	3,002	-0.20%
2022/02/07	6	43.10	1	42.40	43.20	5	3,016	0.17%
2022/01/26	0	0.00	2	41.95	41.70	-2	3,047	-0.07%
2022/01/25	0	41.60	2	41.50	41.65	-2	3,078	-0.06%
2022/01/24	1	41.25	0	0.00	41.95	1	3,105	0.03%
2022/01/21	0.1	42.40	2	42.28	42.35	-1.9	3,124	-0.06%
2022/01/19	0	44.00	0	0.00	43.55	0	3,167	0.00%
2022/01/18	0.3	44.45	0	0.00	44.00	0.3	3,211	0.01%
2022/01/17	0	0.00	3	43.85	43.85	-3	3,234	-0.09%
2022/01/14	1	43.05	1	43.10	43.35	0	3,250	0.00%
2022/01/13	5	44.20	2	44.48	43.95	3	3,277	0.09%
2022/01/12	2.1	44.08	1	43.80	43.80	1.1	3,289	0.03%
2022/01/11	3.1	44.97	1	45.30	44.50	2.1	3,309	0.06%
2022/01/10	1	45.80	1	45.90	45.35	0	3,309	0.00%
2022/01/07	1	45.50	0	0.00	45.50	1	3,318	0.03%
2022/01/06	1	46.90	0	0.00	46.30	1	3,330	0.03%
2022/01/05	3	46.68	1	46.40	46.40	2	3,351	0.06%
2022/01/04	3	47.38	3	47.07	47.05	0	3,362	0.00%
2022/01/03	5	48.54	0.1	48.00	47.65	4.9	3,361	0.15%
2021/12/30	38	50.08	44	50.72	48.50	-6	3,349	-0.18%
2021/12/29	11	48.35	2.1	48.73	49.00	8.9	2,954	0.30%
2021/12/28	1	47.60	0	48.15	47.95	1	2,964	0.03%
2021/12/27	0	0.00	1	48.05	48.50	-1	2,990	-0.04%
2021/12/24	3.2	48.07	5	48.06	47.75	-1.9	3,011	-0.06%
2021/12/23	8	47.93	3	47.90	47.95	5	3,006	0.17%
2021/12/22	22	49.62	26	49.06	47.70	-4	3,040	-0.13%
2021/12/21	7	48.37	6	48.46	47.60	1	2,932	0.03%
2021/12/20	0	47.50	0	0.00	47.40	0	2,907	0.00%
2021/12/17	3	47.30	2	47.33	48.20	1	2,906	0.03%
2021/12/16	16	49.43	16	49.16	48.35	0	2,896	0.00%
2021/12/15	2	47.80	6	48.22	48.10	-4	2,842	-0.14%
2021/12/14	8	47.97	16.1	47.87	48.65	-8.1	2,818	-0.29%
2021/12/13	9	46.89	29	47.73	49.00	-20	2,731	-0.73%
2021/12/09	1.1	45.50	2	45.15	45.10	-0.9	2,616	-0.03%
2021/12/08	14.4	46.74	10	45.83	45.50	4.4	2,615	0.17%
2021/12/07	12	47.31	13.2	46.82	46.50	-1.2	2,599	-0.05%
2021/12/06	4	46.28	18	46.26	45.95	-14	2,575	-0.54%
2021/12/03	19	46.05	13	46.25	46.60	6	2,562	0.23%
2021/12/02	18	46.27	38	46.45	45.45	-20	2,551	-0.78%
2021/12/01	6	43.60	9	42.96	44.40	-3	2,475	-0.12%
2021/11/30	7	43.45	9	43.37	43.25	-2	2,483	-0.08%
2021/11/29	2	43.08	5	42.82	42.80	-3	2,531	-0.12%
2021/11/26	28	44.49	8	45.77	43.95	20	2,610	0.77%
2021/11/25	17.1	45.91	7.4	45.92	45.15	9.7	2,607	0.37%
2021/11/24	11	47.69	4	47.53	47.15	7	2,585	0.27%
2021/11/23	142.2	48.83	106	48.40	48.00	36.2	2,533	1.43%	大買/大賣/
2021/11/22	1	44.95	7	46.99	47.50	-6	2,189	-0.27%
2021/11/19	4.4	43.44	6	44.33	43.20	-1.7	2,165	-0.08%
2021/11/18	4	44.39	3	44.25	44.00	1	2,201	0.05%
2021/11/17	7	43.91	15	43.78	44.00	-8	2,246	-0.36%
2021/11/16	7	43.34	18	44.02	43.00	-11	2,277	-0.48%
2021/11/15	8	42.20	5	42.72	42.65	3	2,271	0.13%
2021/11/12	12	41.08	4	41.31	41.25	8	2,327	0.34%
2021/11/11	6	41.98	10	42.09	41.95	-4	2,377	-0.17%
2021/11/10	18	42.95	0	0.00	43.10	18	2,457	0.73%
2021/11/05	0	0.00	1	44.55	44.80	-1	2,828	-0.04%
2021/11/04	2	45.35	1	45.40	45.00	1	3,119	0.03%
2021/11/03	4	45.85	12	45.10	45.55	-8	3,215	-0.25%
2021/11/02	18	45.27	9	44.88	44.30	9	3,261	0.28%
2021/11/01	1	45.85	4	45.66	45.80	-3	3,454	-0.09%
2021/10/29	10	44.53	4	44.26	44.20	6	3,561	0.17%
2021/10/28	14	44.87	0	0.00	44.95	14	3,580	0.39%
2021/10/27	0	0.00	1	43.50	44.05	-1	3,620	-0.03%
2021/10/26	4	44.40	6	44.91	43.10	-2	3,744	-0.05%
2021/10/25	8	44.32	1	44.35	44.65	7	3,809	0.18%
2021/10/22	8	42.98	5	42.94	43.05	3	3,954	0.08%
2021/10/21	5	43.19	6	42.40	42.30	-1	4,226	-0.02%
2021/10/19	2	41.85	2	41.95	42.10	0	4,628	0.00%
2021/10/18	3	41.22	3	41.30	41.50	0	5,050	0.00%
2021/10/14	1	41.05	19	41.31	41.00	-18	5,337	-0.34%
2021/10/13	7	39.91	0	40.02	40.00	7	5,450	0.13%
2021/10/12	0	0.00	3	41.80	41.50	-3	5,567	-0.05%
2021/10/08	3	42.32	1	41.45	41.65	2	5,640	0.04%
2021/10/07	0	0.00	5	42.72	42.80	-5	5,787	-0.09%
2021/10/06	6.1	42.08	0	0.00	41.40	6.1	5,988	0.10%
2021/10/05	0.1	43.10	1	41.95	42.90	-0.9	6,223	-0.01%
2021/10/04	3	42.53	3	42.20	41.10	0	6,320	0.00%
2021/10/01	5	42.97	7	43.51	42.60	-2	6,446	-0.03%
2021/09/30	7	45.06	6	45.14	44.95	1	6,685	0.01%
2021/09/29	10	45.51	8	45.52	44.80	2	7,198	0.03%
2021/09/28	3.2	49.70	3	49.83	49.55	0.2	7,341	0.00%
2021/09/27	6	50.75	2	50.80	50.80	4	7,491	0.05%
2021/09/24	0	0.00	0.1	49.85	50.20	-0.1	7,706	0.00%
2021/09/22	0	49.15	0	0.00	49.35	0	8,353	0.00%
2021/09/17	0	0.00	2	50.70	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	1	48.80	49.35	-1	9,282	-0.01%
2021/09/15	1	49.10	0	0.00	49.30	1	9,416	0.01%
2021/09/14	3	50.20	0	0.00	50.10	3	9,626	0.03%
2021/09/10	1	51.40	3	50.37	51.40	-2	9,720	-0.02%
2021/09/09	0	0.00	4	50.13	50.50	-4	9,755	-0.04%
2021/09/08	0	0.00	2	49.45	49.30	-2	9,789	-0.02%
2021/09/07	7	49.79	10	49.93	49.90	-3	9,854	-0.03%
2021/09/06	9	51.13	4	50.93	50.00	5	10,008	0.05%
2021/09/03	4	52.48	3	52.40	52.30	1	10,054	0.01%
2021/09/02	21	52.86	7	52.83	52.00	14	10,166	0.14%
2021/09/01	18	53.91	14	54.02	54.00	4	10,233	0.04%
2021/08/31	0	0.00	2	51.90	52.00	-2	10,233	-0.02%
2021/08/30	8	51.48	4	51.68	51.20	4	10,356	0.04%
2021/08/27	5	51.84	4	52.10	51.50	1	10,566	0.01%
2021/08/26	10	52.37	4	52.23	52.10	6	10,832	0.06%
2021/08/25	2	52.50	9	52.90	53.30	-7	10,896	-0.06%
2021/08/24	13	54.08	4	51.83	51.70	9	11,038	0.08%
2021/08/23	4	53.63	11	53.21	53.70	-7	11,095	-0.06%
2021/08/20	9	50.63	10	50.94	51.20	-1	11,190	-0.01%
2021/08/19	2	51.40	1.1	51.97	51.00	0.9	11,207	0.01%
2021/08/18	3.1	51.63	6	51.47	54.20	-2.9	11,280	-0.03%
2021/08/17	5	51.18	20	51.96	51.00	-15	11,396	-0.13%
2021/08/16	32	52.69	13	52.23	51.80	19	11,437	0.17%
2021/08/13	18	53.66	35	53.84	52.90	-17	11,424	-0.15%
2021/08/12	10	58.86	4	58.18	57.50	6	11,334	0.05%
2021/08/11	10	60.23	24.1	60.17	58.10	-14.1	11,391	-0.12%
2021/08/10	45.2	64.21	48	63.84	63.20	-2.9	11,389	-0.03%
2021/08/09	23	71.30	28.3	71.46	70.20	-5.2	11,176	-0.05%
2021/08/06	29.1	74.19	20	73.95	73.50	9.1	11,199	0.08%
2021/08/05	58.1	75.57	55	75.64	75.00	3.1	11,280	0.03%
2021/08/04	18.1	74.42	14	74.35	74.70	4.1	11,241	0.04%
2021/08/03	1	72.40	7	72.66	73.10	-6	11,296	-0.05%
2021/08/02	1.1	72.97	18.3	72.93	73.00	-17.2	11,473	-0.15%
2021/07/30	28	74.13	22	73.42	71.80	6	11,636	0.05%
2021/07/29	11	73.28	13	73.28	73.90	-2	11,682	-0.02%
2021/07/28	27	71.17	29.4	71.88	72.00	-2.4	11,851	-0.02%
2021/07/27	78.5	77.00	72.6	75.65	74.00	5.8	12,059	0.05%
2021/07/26	37	76.21	57.3	76.14	76.70	-20.3	12,296	-0.16%
2021/07/23	32.1	73.90	50.4	74.00	74.70	-18.3	12,494	-0.15%
2021/07/22	85.3	75.16	133.2	75.10	73.90	-47.9	12,719	-0.38%	大賣/
2021/07/21	49.1	72.97	35.1	72.61	72.30	14	12,787	0.11%
2021/07/20	31.2	73.68	46	73.28	71.80	-14.8	13,115	-0.11%
2021/07/19	33.1	74.37	45	73.59	74.50	-11.9	13,352	-0.09%
2021/07/16	3.1	73.46	10	73.45	73.90	-6.9	13,632	-0.05%
2021/07/15	27	72.43	6.1	72.25	72.30	20.9	13,949	0.15%
2021/07/14	24	72.52	22.3	72.61	72.80	1.7	14,706	0.01%
2021/07/13	51.5	74.00	83.1	72.96	71.40	-31.6	14,760	-0.21%
2021/07/12	40	73.84	38.1	73.28	74.10	1.9	14,617	0.01%
2021/07/09	42.3	70.96	41.6	70.94	71.00	0.7	14,415	0.00%
2021/07/08	100.1	73.77	40	73.89	72.80	60.1	14,349	0.42%
2021/07/07	51.1	75.45	73.8	75.48	74.00	-22.7	14,287	-0.16%
2021/07/06	106.2	76.68	45.7	75.83	74.50	60.5	14,083	0.43%	大買/
2021/07/05	9	75.08	56.6	76.63	77.30	-47.6	13,652	-0.35%
2021/07/02	32.1	70.17	69.3	70.55	70.30	-37.2	13,503	-0.28%
2021/07/01	93.3	70.71	58.5	69.92	68.70	34.8	13,427	0.26%
2021/06/30	82.3	70.17	115.8	71.15	71.50	-33.5	13,389	-0.25%	大賣/
2021/06/29	73.4	72.52	78.6	71.34	69.00	-5.3	13,375	-0.04%
2021/06/28	112.6	69.94	164	69.82	71.40	-51.4	13,009	-0.40%	大買/大賣/
2021/06/25	180.3	66.33	72.4	65.76	66.40	107.9	12,519	0.86%	大買/鉅額交易
2021/06/24	33	63.45	22	63.56	63.50	11	12,178	0.09%
2021/06/23	32.3	63.09	31.1	63.12	63.30	1.2	12,069	0.01%
2021/06/22	20	60.13	12	59.94	59.30	8	11,868	0.07%
2021/06/21	3	61.17	9	61.33	60.60	-6	11,810	-0.05%
2021/06/18	16	62.41	21	63.42	62.30	-5	11,783	-0.04%
2021/06/17	5	62.52	4.2	63.05	63.30	0.8	11,783	0.01%
2021/06/16	34	63.19	30	63.82	62.50	4	11,772	0.03%
2021/06/15	9.4	63.95	30.3	63.83	64.50	-20.9	11,716	-0.18%
2021/06/11	32	63.49	24	62.62	62.30	8	11,580	0.07%
2021/06/10	19	63.77	34.1	63.77	63.30	-15.1	11,550	-0.13%
2021/06/09	12.1	63.72	16.2	63.77	62.40	-4.1	11,447	-0.04%
2021/06/08	2	62.50	23.2	62.84	62.90	-21.2	11,373	-0.19%
2021/06/07	46	62.58	20	62.37	62.00	26	11,326	0.23%
2021/06/04	31	63.34	53.6	63.71	63.10	-22.6	11,219	-0.20%
2021/06/03	29.4	62.30	56	62.81	62.30	-26.6	11,029	-0.24%
2021/06/02	17.5	58.56	51	58.20	59.60	-33.5	10,792	-0.31%
2021/06/01	87.5	60.21	70	60.80	59.30	17.5	10,752	0.16%
2021/05/31	33	58.61	11	58.75	58.30	22	10,601	0.21%
2021/05/28	12	58.77	20	58.60	58.70	-8	10,562	-0.08%
2021/05/27	6	55.73	10	56.40	56.80	-4	10,528	-0.04%
2021/05/26	17.1	56.07	14	56.12	55.00	3.1	10,541	0.03%
2021/05/25	90.1	55.76	56.5	56.38	56.60	33.6	10,559	0.32%
2021/05/24	27	52.73	29	53.11	52.80	-2	10,801	-0.02%
2021/05/21	9.3	49.73	75	49.88	50.10	-65.8	10,990	-0.60%
2021/05/20	29	48.19	32	48.88	47.95	-3	11,014	-0.03%
2021/05/19	38	47.58	7	47.96	48.15	31	11,109	0.28%
2021/05/18	18	46.97	50	47.40	48.35	-32	11,189	-0.29%
2021/05/17	9	45.48	3.1	45.55	44.20	6	11,145	0.05%
2021/05/14	21	51.63	34	51.67	49.10	-13	11,160	-0.12%
2021/05/13	58	51.78	30.1	50.51	50.00	27.9	11,209	0.25%
2021/05/12	62	53.84	168	52.58	52.10	-106	11,088	-0.96%	大賣/鉅額交易
2021/05/11	89	59.69	18.1	59.63	57.40	71	10,961	0.65%
2021/05/10	31.1	64.08	26	63.40	63.70	5.1	10,811	0.05%
2021/05/07	41.5	61.91	40	62.08	62.70	1.5	10,631	0.01%
2021/05/06	24	59.88	19	58.99	58.90	5	10,447	0.05%
2021/05/05	95	60.28	77	59.77	58.60	18	10,340	0.17%
2021/05/04	139.2	59.45	108.2	61.02	58.20	31	10,195	0.30%	大買/大賣/
2021/05/03	188.5	69.01	106	67.72	62.50	82.5	9,945	0.83%	大買/大賣/
2021/04/29	70.1	68.30	64.8	67.75	68.80	5.3	9,505	0.06%
2021/04/28	122.1	69.05	139.8	67.68	66.20	-17.7	9,183	-0.19%	大買/大賣/
2021/04/27	115.1	70.08	95	69.91	68.50	20.1	8,863	0.23%	大買/
2021/04/26	62	66.26	67.3	66.66	66.90	-5.3	8,441	-0.06%
2021/04/23	109.5	58.04	71	58.63	60.90	38.5	8,004	0.48%	大買/
2021/04/22	96	59.88	85.3	59.87	55.40	10.7	7,791	0.14%
2021/04/21	107	59.82	121.3	59.21	59.70	-14.3	7,564	-0.19%	大買/大賣/
2021/04/20	167	57.80	149.4	58.08	57.00	17.6	7,334	0.24%	大買/大賣/
2021/04/19	55.3	55.11	19	55.30	54.30	36.3	7,020	0.52%
2021/04/16	14	53.66	15	53.53	53.80	-1	6,976	-0.01%
2021/04/15	13	52.37	7.1	52.71	52.70	5.9	7,187	0.08%
2021/04/14	11	51.06	14	50.24	52.10	-3	7,431	-0.04%
2021/04/13	7.1	52.63	18	52.09	51.10	-10.9	7,575	-0.14%
2021/04/12	18	52.73	11	52.49	52.30	7	7,632	0.09%
2021/04/09	28.3	53.37	78	53.24	53.50	-49.7	7,943	-0.63%
2021/04/08	7.2	53.18	16	53.07	52.80	-8.8	8,433	-0.10%
2021/04/07	14.4	53.62	19	53.44	53.20	-4.7	8,810	-0.05%
2021/04/06	38.5	54.34	26	54.94	54.40	12.5	9,015	0.14%
2021/04/01	44	52.84	54	53.01	52.80	-10	9,230	-0.11%
2021/03/31	10	51.74	4	51.70	51.90	6	9,286	0.06%
2021/03/30	7	51.53	6	51.77	51.20	1	9,457	0.01%
2021/03/29	8	51.56	6	51.78	51.70	2	9,460	0.02%
2021/03/26	5.2	49.85	2	49.63	50.10	3.2	9,422	0.03%
2021/03/25	7	48.71	9	48.81	48.70	-2	9,421	-0.02%
2021/03/24	1	48.90	0	0.00	48.30	1	9,435	0.01%
2021/03/23	0	0.00	4	49.04	48.80	-4	9,566	-0.04%
2021/03/22	8.3	48.92	16	48.87	48.70	-7.7	9,591	-0.08%
2021/03/19	4.1	49.87	2	49.83	49.85	2.1	9,678	0.02%
2021/03/18	2	51.25	20	51.51	50.90	-18	9,784	-0.18%
2021/03/17	11	51.91	6	52.23	51.30	5	10,056	0.05%
2021/03/16	4.1	51.90	33	52.07	52.00	-28.9	10,324	-0.28%
2021/03/15	7	51.04	3	51.80	51.00	4	10,333	0.04%
2021/03/12	15	51.39	3	51.73	51.20	12	10,354	0.12%
2021/03/11	43	52.10	12.2	51.62	52.20	30.8	10,462	0.29%
2021/03/10	8	50.40	15	50.78	50.60	-7	10,619	-0.07%
2021/03/09	3.1	48.54	49	48.97	49.60	-45.9	10,816	-0.42%
2021/03/08	29.2	50.01	23	49.55	48.55	6.2	11,086	0.06%
2021/03/05	13.5	48.96	4	48.81	48.60	9.5	11,074	0.09%
2021/03/04	11	50.89	38	51.25	50.20	-27	11,008	-0.25%
2021/03/03	44	51.52	13	51.15	51.20	31	10,972	0.28%
2021/03/02	24.3	53.26	41	52.59	52.10	-16.7	10,902	-0.15%
2021/02/26	14	51.31	15.2	51.36	51.80	-1.1	10,773	-0.01%
2021/02/25	34	53.27	79	53.21	52.30	-45	10,684	-0.42%
2021/02/24	169	56.57	150	55.57	52.80	19	10,557	0.18%	大買/大賣/
2021/02/23	63	56.15	34	55.25	56.80	29	10,123	0.29%
2021/02/22	18	54.25	32	54.21	54.50	-14	9,802	-0.14%
2021/02/19	17	52.71	22	52.76	52.80	-5	9,634	-0.05%
2021/02/18	25	51.37	24	51.63	50.90	1	9,447	0.01%
2021/02/17	10	50.58	7	50.36	49.65	3	9,254	0.03%
2021/02/05	5	48.66	7	48.44	48.50	-2	9,157	-0.02%
2021/02/04	17	48.35	29.3	47.93	49.00	-12.3	9,068	-0.14%
2021/02/03	10	46.90	3	46.97	46.50	7	8,884	0.08%
2021/02/02	22	46.26	22	46.39	46.70	0	8,850	0.00%
2021/02/01	4	45.24	8	45.61	45.10	-4	8,793	-0.05%
2021/01/29	3	45.93	12	45.56	45.35	-9	8,749	-0.10%
2021/01/28	6	46.03	0	0.00	45.20	6	8,708	0.07%
2021/01/27	12	47.30	12	47.12	46.90	0	8,667	0.00%
2021/01/26	40	47.13	27	47.33	46.40	13	8,582	0.15%
2021/01/25	21	45.51	39	46.22	47.00	-18	8,445	-0.21%
2021/01/22	17	44.97	42	45.10	45.15	-25	8,317	-0.30%
2021/01/21	89	45.52	114	44.36	44.20	-25	8,227	-0.30%	大賣/
2021/01/20	80.3	47.19	31	46.86	46.30	49.3	8,101	0.61%
2021/01/19	21	49.44	14.1	50.13	48.80	6.9	7,995	0.09%
2021/01/18	47	49.27	76.1	48.92	48.80	-29.1	7,898	-0.37%
2021/01/15	31	51.58	56	50.75	50.90	-25	7,803	-0.32%
2021/01/14	42.6	50.92	44.1	51.32	51.30	-1.6	7,666	-0.02%
2021/01/13	54.1	52.30	12	52.24	51.90	42.1	7,479	0.56%
2021/01/12	162.3	54.73	76	53.31	51.40	86.2	7,251	1.19%	大買/
2021/01/11	21.8	54.35	30	55.06	55.40	-8.2	6,715	-0.12%
2021/01/08	73	50.62	46	50.81	50.40	27	6,537	0.41%
2021/01/07	26	50.43	172	50.35	50.00	-146	6,244	-2.34%	大賣/鉅額交易
2021/01/06	45	48.52	37	49.76	47.80	8	5,954	0.14%
2021/01/05	31	49.77	44	49.99	49.60	-13	5,746	-0.23%
2021/01/04	121.3	50.82	77	50.85	49.50	44.3	5,595	0.79%	大買/
2020/12/31	164	49.27	146	49.45	50.40	18	5,227	0.34%	大買/大賣/
2020/12/30	143	47.01	126	47.36	47.60	17	4,637	0.37%	大買/大賣/
2020/12/29	114	45.70	55	45.28	45.00	59	4,213	1.40%	大買/
2020/12/28	117	46.52	94	46.43	47.20	23	3,919	0.59%	大買/
2020/12/25	60	42.44	60	42.65	42.95	0	3,516	0.00%
2020/12/24	64	40.95	86	40.43	40.90	-22	3,227	-0.68%
2020/12/23	12	37.83	7	37.96	38.60	5	3,014	0.17%
2020/12/22	6	36.77	3	37.80	36.50	3	2,975	0.10%
2020/12/21	7	38.08	13	38.33	37.40	-6	2,946	-0.20%
2020/12/18	22	38.05	16	38.10	38.00	6	2,921	0.21%
2020/12/17	20	39.55	34	38.81	38.55	-14	2,893	-0.48%
2020/12/16	17	38.11	3	37.98	37.50	14	2,751	0.51%
2020/12/15	15	38.40	12.4	37.74	37.50	2.6	2,709	0.10%
2020/12/14	12	40.43	4	40.29	40.10	8	2,581	0.31%
2020/12/11	30.4	40.52	60	40.77	42.00	-29.6	2,433	-1.22%
2020/12/10	61	39.96	36.1	40.01	39.40	24.9	2,129	1.17%
2020/12/09	4.1	38.23	19	38.57	38.10	-14.9	1,817	-0.82%
2020/12/08	1	38.40	2	38.43	38.45	-1	1,752	-0.06%
2020/12/07	15	39.26	8	39.23	39.00	7	1,717	0.41%
2020/12/04	14	38.21	38	38.10	38.05	-24	1,557	-1.54%
2020/12/03	31	36.97	16	36.66	36.50	15	1,347	1.11%
2020/12/02	4	36.81	29.1	37.45	37.65	-25.1	1,114	-2.25%
2020/12/01	4	34.23	11	33.76	34.25	-7	807	-0.87%
2020/11/30	2	32.35	0	0.00	32.20	2	767	0.26%
2020/11/27	0	0.00	3	32.47	32.90	-3	767	-0.39%
2020/11/26	5	32.07	0	0.00	32.10	5	766	0.65%
2020/11/25	2	32.00	0	0.00	32.00	2	772	0.26%
2020/11/24	1	32.50	2	32.33	32.30	-1	777	-0.13%
2020/11/23	1	32.10	2	32.75	32.85	-1	786	-0.13%
2020/11/20	2	31.50	7	31.03	31.60	-5	782	-0.64%
2020/11/19	5	30.12	0	0.00	30.15	5	778	0.64%
2020/11/18	1	30.00	0	0.00	30.05	1	815	0.12%
2020/11/17	1	30.00	0	0.00	30.20	1	827	0.12%
2020/11/16	2	29.88	1.1	30.12	29.85	0.9	880	0.11%
2020/11/13	9.1	30.09	10	29.93	30.40	-0.9	937	-0.10%
2020/11/12	3	32.88	1	33.15	32.30	2	932	0.21%
2020/11/06	4	33.30	0	0.00	33.30	4	1,051	0.38%
2020/11/04	0	0.00	9	33.17	33.30	-9	1,137	-0.79%
2020/11/03	2	32.55	0	0.00	32.70	2	1,156	0.17%
2020/11/02	2	32.25	0	0.00	32.10	2	1,187	0.17%
2020/10/30	0	0.00	2	32.90	32.60	-2	1,203	-0.17%
2020/10/29	2	32.95	5	32.90	33.10	-3	1,244	-0.24%
2020/10/28	1	33.50	1	33.40	33.40	0	1,282	0.00%
2020/10/27	1	34.00	0	0.00	33.90	1	1,359	0.07%
2020/10/20	0	0.00	6	35.13	34.75	-6	1,629	-0.37%
2020/10/19	5	34.50	1	35.10	35.15	4	1,649	0.24%
2020/10/16	1	34.25	0	0.00	34.10	1	1,714	0.06%
2020/10/14	7	34.76	9	34.67	34.85	-2	1,792	-0.11%
2020/10/13	1	34.00	1	34.80	34.10	0	1,839	0.00%
2020/10/12	2	34.35	2	34.95	34.25	0	1,892	0.00%
2020/10/08	0	0.00	1	35.20	34.60	-1	2,022	-0.05%
2020/10/07	2	33.95	1	34.50	34.20	1	2,365	0.04%
2020/10/06	4	33.95	5	34.15	34.15	-1	2,570	-0.04%
2020/10/05	0	0.00	1	33.25	33.15	-1	2,589	-0.04%
2020/09/30	1	33.40	0	0.00	33.25	1	2,636	0.04%
2020/09/29	1	33.80	2	34.13	33.55	-1	2,657	-0.04%
2020/09/28	0	33.10	1	33.30	33.10	-1	2,696	-0.04%
2020/09/25	7	33.21	0	0.00	32.60	7	2,726	0.26%
2020/09/24	9	33.89	1	34.30	33.90	8	2,727	0.29%
2020/09/23	4	36.21	5	36.30	35.90	-1	2,732	-0.04%
2020/09/21	1	37.30	1	37.80	37.40	0	2,751	0.00%
2020/09/18	9	37.49	9	37.68	37.35	0	2,764	0.00%
2020/09/17	10	37.34	5	37.49	37.25	5	2,769	0.18%
2020/09/16	1	37.30	1	37.40	37.15	0	2,768	0.00%
2020/09/15	6	37.41	3	37.83	37.15	3	2,779	0.11%
2020/09/14	9	37.46	10	37.57	37.55	-1	2,788	-0.04%
2020/09/11	11	37.01	4	37.06	36.90	7	2,798	0.25%
2020/09/10	4	36.99	4	36.91	36.70	0	2,801	0.00%
2020/09/09	1	36.10	0	0.00	36.55	1	2,804	0.04%
2020/09/08	4	36.01	17	36.14	36.10	-13	2,830	-0.46%
2020/09/07	1	36.65	7	36.46	36.05	-6	2,859	-0.21%
2020/09/04	5	36.65	3	36.40	36.50	2	2,915	0.07%
2020/09/03	0	0.00	1	36.50	36.05	-1	2,959	-0.03%
2020/09/02	7	36.08	1	35.95	35.80	6	3,007	0.20%
2020/08/31	0	0.00	2	36.25	35.85	-2	3,158	-0.06%
2020/08/28	2	35.80	4	35.60	35.60	-2	3,362	-0.06%
2020/08/26	2	37.35	2	37.35	36.80	0	3,570	0.00%
2020/08/24	27	36.37	20	35.60	36.60	7	3,636	0.19%
2020/08/21	9	34.96	6	34.84	34.85	3	3,730	0.08%
2020/08/20	1	35.10	10	34.55	34.60	-9	3,913	-0.23%
2020/08/19	11.1	36.04	9	35.77	35.45	2.1	3,912	0.05%
2020/08/18	17	37.66	0	0.00	37.45	17	3,872	0.44%
2020/08/17	12	38.30	1	38.05	38.05	11	3,933	0.28%
2020/08/14	4	38.60	1	38.60	38.50	3	3,923	0.08%
2020/08/13	7	39.04	0	0.00	38.85	7	4,001	0.17%
2020/08/12	4	39.18	3	39.48	39.70	1	4,010	0.02%
2020/08/11	18	39.28	3	39.43	39.10	15	4,037	0.37%
2020/08/10	2	40.15	8	40.25	40.00	-6	4,042	-0.15%
2020/08/07	3	41.10	2	41.70	41.30	1	4,071	0.02%
2020/08/06	2	41.40	6	41.30	41.75	-4	4,090	-0.10%
2020/08/05	1	40.95	0	0.00	41.05	1	4,118	0.02%
2020/08/04	4	41.06	3	40.60	40.70	1	4,199	0.02%
2020/08/03	11	42.06	4	42.09	41.50	7	4,301	0.16%
2020/07/31	12	42.53	0	0.00	42.20	12	4,338	0.28%
2020/07/30	4	41.75	14	41.62	42.30	-10	4,369	-0.23%
2020/07/29	0	0.00	3	39.47	40.05	-3	4,315	-0.07%
2020/07/28	5	39.31	3	39.22	38.70	2	4,379	0.05%
2020/07/27	3	39.88	0	0.00	39.85	3	4,468	0.07%
2020/07/24	1	40.30	0	0.00	40.45	1	4,924	0.02%
2020/07/23	2	41.90	0	0.00	41.40	2	4,994	0.04%
2020/07/22	4	42.35	1	41.80	41.80	3	5,060	0.06%
2020/07/21	23	41.56	54	41.45	41.45	-31	5,110	-0.61%
2020/07/20	30	40.83	0	0.00	40.80	30	5,230	0.57%
2020/07/17	2	39.95	4	40.01	39.80	-2	5,284	-0.04%
2020/07/16	7	41.11	3	41.20	41.15	4	5,441	0.07%
2020/07/15	6	41.96	23	41.56	40.75	-17	5,505	-0.31%
2020/07/14	40	43.37	28	43.49	42.65	12	5,430	0.22%
2020/07/13	7	42.36	18.1	42.47	42.65	-11.1	5,121	-0.22%
2020/07/09	2	39.58	1	39.65	39.50	1	5,068	0.02%
2020/07/08	0	0.00	6	39.60	39.30	-6	5,060	-0.12%
2020/07/07	6	39.80	1	39.20	39.35	5	5,120	0.10%
2020/07/06	1	39.25	5	39.10	39.15	-4	5,208	-0.08%
2020/07/03	6	38.79	2	39.30	38.80	4	5,355	0.07%
2020/07/01	7	39.00	0	0.00	39.00	7	5,689	0.12%
2020/06/30	2	38.70	3	39.05	38.70	-1	5,762	-0.02%
2020/06/24	1	38.40	0	0.00	38.40	1	6,074	0.02%
2020/06/22	0	0.00	1	38.85	38.65	-1	6,160	-0.02%
2020/06/17	0	0.00	3	39.85	39.40	-3	6,204	-0.05%
2020/06/16	0	0.00	11	39.35	39.75	-11	6,437	-0.17%
2020/06/15	3	38.78	3	39.25	38.70	0	6,445	0.00%
2020/06/12	3	38.22	7	38.19	39.50	-4	6,551	-0.06%
2020/06/11	22	39.87	10	39.73	39.10	12	6,634	0.18%
2020/06/10	4	40.94	4	41.39	40.90	0	6,713	0.00%
2020/06/09	2	41.53	3	41.83	41.55	-1	6,838	-0.01%
2020/06/08	3	41.82	19	41.84	41.35	-16	6,938	-0.23%
2020/06/05	8	41.48	10	41.70	41.30	-2	6,947	-0.03%
2020/06/04	38	42.22	51	41.46	40.90	-13	6,998	-0.19%
2020/06/03	11	42.51	8	42.74	42.90	3	6,893	0.04%
2020/06/02	12	42.11	1	42.80	42.25	11	6,858	0.16%
2020/06/01	0	0.00	1	41.75	41.75	-1	6,965	-0.01%
2020/05/29	0	0.00	2	40.95	40.90	-2	7,018	-0.03%
2020/05/28	21	41.86	7	41.57	40.50	14	7,155	0.20%
2020/05/27	10	42.11	8	42.36	42.05	2	7,191	0.03%
2020/05/26	7	41.34	2	41.50	41.05	5	7,331	0.07%
2020/05/25	2	40.45	5	40.63	40.90	-3	7,350	-0.04%
2020/05/22	13	41.47	7	41.36	40.80	6	7,432	0.08%
2020/05/21	2	41.00	0	0.00	40.70	2	7,498	0.03%
2020/05/20	6	40.96	10	40.85	40.90	-4	7,514	-0.05%
2020/05/19	3	39.15	7	39.24	39.45	-4	7,609	-0.05%
2020/05/18	5	38.19	3	37.92	38.40	2	7,643	0.03%
2020/05/15	5	38.01	0	0.00	37.85	5	7,715	0.06%
2020/05/14	25	39.88	5	39.76	38.50	20	7,924	0.25%
2020/05/13	2	40.50	2	40.95	40.70	0	8,068	0.00%
2020/05/12	7	41.15	4	41.55	40.65	3	8,138	0.04%
2020/05/11	12	41.93	3	41.85	41.25	9	8,125	0.11%
2020/05/08	8	42.86	16	43.08	42.85	-8	8,055	-0.10%
2020/05/07	3	42.03	6	42.27	42.00	-3	7,952	-0.04%
2020/05/06	3	42.55	14	42.30	41.40	-11	8,021	-0.14%
2020/05/05	2	41.78	13	41.86	41.25	-11	7,967	-0.14%
2020/05/04	9	40.52	1	40.40	41.00	8	8,032	0.10%
2020/04/30	10	42.16	25	42.46	41.50	-15	8,009	-0.19%
2020/04/29	67	43.88	50	44.29	42.10	17	8,008	0.21%
2020/04/28	8	42.29	3	41.77	41.60	5	7,605	0.07%
2020/04/27	7	41.16	15	41.77	42.30	-8	7,532	-0.11%
2020/04/24	24	41.76	15	41.48	41.10	9	7,577	0.12%
2020/04/23	29	41.87	73	41.08	42.00	-44	7,618	-0.58%
2020/04/22	43	40.79	25	39.91	40.85	18	7,550	0.24%
2020/04/21	35	40.43	27	40.88	39.60	8	7,471	0.11%
2020/04/20	15	40.61	22	40.90	40.60	-7	7,323	-0.10%
2020/04/17	10	40.21	6	40.62	39.50	4	7,215	0.06%
2020/04/16	9	40.11	6	40.31	40.15	3	7,152	0.04%
2020/04/15	6	40.39	3	40.57	40.10	3	7,102	0.04%
2020/04/14	17	40.97	24	41.36	40.35	-7	7,053	-0.10%
2020/04/13	1	39.00	16	39.78	38.65	-15	6,936	-0.22%
2020/04/10	19	39.46	7	39.69	39.45	12	6,900	0.17%
2020/04/09	19	39.86	6	40.30	38.70	13	6,832	0.19%
2020/04/08	33	39.94	45	39.60	40.55	-12	6,738	-0.18%
2020/04/07	67	39.09	9	38.63	39.40	58	6,561	0.88%
2020/04/06	9	34.58	20	34.65	36.65	-11	6,346	-0.17%
2020/04/01	7	32.56	0	0.00	33.35	7	6,205	0.11%
2020/03/31	10	33.80	8	34.04	33.20	2	6,118	0.03%
2020/03/30	11	32.70	6	32.79	32.85	5	5,954	0.08%
2020/03/27	0	0.00	4	34.71	34.75	-4	5,823	-0.07%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/25	0	0.00	3	28.75	28.75	-3	5,744	-0.05%
2020/03/24	0	0.00	3	26.15	26.15	-3	5,789	-0.05%
2020/03/23	5	23.67	38	23.46	23.80	-33	5,810	-0.57%
2020/03/20	15	27.38	25	26.99	25.80	-10	5,810	-0.17%
2020/03/19	1	26.45	1	26.45	26.45	0	5,691	0.00%
2020/03/18	15	30.55	20	30.88	29.35	-5	5,764	-0.09%
2020/03/17	16	33.01	8	34.64	32.60	8	5,749	0.14%
2020/03/16	21	38.99	13	38.37	36.20	8	5,824	0.14%
2020/03/13	11	38.82	28	39.64	40.20	-17	5,759	-0.30%
2020/03/12	35	42.09	14	41.61	42.00	21	5,582	0.38%
2020/03/11	4	45.25	23	46.15	42.95	-19	5,422	-0.35%
2020/03/10	28	44.99	8	44.50	46.20	20	5,315	0.38%
2020/03/09	3	45.83	8	45.13	43.90	-5	5,190	-0.10%
2020/03/06	1	46.85	21	47.15	46.50	-20	5,084	-0.39%
2020/03/05	41	47.02	61	47.16	47.10	-20	4,993	-0.40%
2020/03/04	34.1	45.45	16	44.74	45.90	18.1	4,785	0.38%
2020/03/03	29	44.62	11	44.61	43.85	18	4,664	0.39%
2020/03/02	9	41.72	25	42.78	43.25	-16	4,494	-0.36%
2020/02/27	74	42.29	53.4	42.81	40.35	20.6	4,322	0.48%
2020/02/26	12	42.16	7	42.19	41.65	5	3,983	0.13%
2020/02/25	3	41.88	2	42.48	42.05	1	3,899	0.03%
2020/02/24	18	41.80	8	41.75	41.50	10	3,772	0.27%
2020/02/21	4	40.30	0	0.00	40.50	4	3,605	0.11%
2020/02/20	16	40.64	23	40.74	40.00	-7	3,538	-0.20%
2020/02/19	2	38.65	1	38.90	39.30	1	3,318	0.03%
2020/02/18	5	39.06	4	39.21	38.50	1	3,243	0.03%
2020/02/17	55	39.55	40	39.04	38.55	15	3,125	0.48%
2020/02/14	9	37.83	33	37.13	38.90	-24	2,867	-0.84%
2020/02/13	12	36.26	6	36.74	35.40	6	2,648	0.23%
2020/02/12	14	35.20	15	35.10	35.15	-1	2,532	-0.04%
2020/02/11	12	34.71	12	34.71	34.85	0	2,485	0.00%
2020/02/10	17	33.77	18	34.38	34.20	-1	2,454	-0.04%
2020/02/07	14	36.15	11	36.19	34.70	3	2,413	0.12%
2020/02/06	13	36.19	6	36.61	36.20	7	2,273	0.31%
2020/02/05	40	36.56	35	36.83	36.20	5	2,219	0.23%
2020/02/04	12	36.30	10	36.56	36.55	2	2,077	0.10%
2020/02/03	4	35.99	11	36.10	37.00	-7	2,012	-0.35%
2020/01/31	6	35.21	16	35.60	35.65	-10	1,885	-0.53%
2020/01/30	1	33.90	0	0.00	33.30	1	1,797	0.06%
2020/01/20	28	36.64	35	36.95	37.00	-7	1,741	-0.40%
2020/01/17	29	35.47	29	35.31	35.75	0	1,597	0.00%
2020/01/16	8	33.11	29	33.21	33.85	-21	1,431	-1.47%
2020/01/14	4	32.03	11	31.78	31.90	-7	1,321	-0.53%
2020/01/13	4	30.70	5	30.60	31.00	-1	1,251	-0.08%
2020/01/09	5	30.30	5	30.65	30.20	0	1,235	0.00%
2020/01/07	6	30.13	6	30.52	30.10	0	1,213	0.00%
2020/01/06	5	30.25	0	0.00	30.10	5	1,203	0.42%
2020/01/03	1	30.80	0	0.00	30.60	1	1,196	0.08%
2020/01/02	12	30.92	17	31.05	31.20	-5	1,182	-0.42%
2019/12/30	5	30.15	11	30.54	30.25	-6	1,140	-0.53%
2019/12/27	11	30.21	5	30.30	30.20	6	1,134	0.53%
2019/12/26	3	30.77	0	0.00	30.50	3	1,128	0.27%
2019/12/25	7	31.31	10	31.45	30.90	-3	1,123	-0.27%
2019/12/24	7	30.16	2	30.95	30.95	5	1,080	0.46%
2019/12/23	0	0.00	5	30.65	30.55	-5	1,073	-0.47%
2019/12/20	5	30.04	1	29.95	30.25	4	1,059	0.38%
2019/12/19	8	30.69	16	30.81	30.55	-8	1,041	-0.77%
2019/12/18	16	30.01	7	30.23	30.00	9	995	0.90%
2019/12/17	16	30.80	19	30.48	30.40	-3	956	-0.31%
2019/12/16	61	32.67	32	32.81	32.35	29	875	3.31%
2019/12/13	8	31.23	15	31.61	31.50	-7	744	-0.94%
2019/12/12	23	31.60	9	31.73	30.50	14	643	2.18%
2019/12/11	25	31.92	41	31.87	32.10	-16	519	-3.08%
2019/12/10	16	28.36	27	28.65	29.20	-11	326	-3.37%
2019/12/06	0	0.00	1	26.35	26.25	-1	244	-0.41%
2019/12/05	1	26.20	4	26.26	26.00	-3	244	-1.23%
2019/11/29	1	26.00	0	0.00	25.70	1	239	0.42%
2019/11/26	0	0.00	2	25.20	25.20	-2	230	-0.87%
2019/11/22	2	24.95	0	0.00	24.90	2	230	0.87%
2019/11/13	1	25.10	0	0.00	25.10	1	258	0.39%
2019/11/05	0	0.00	1	25.40	25.60	-1	352	-0.28%
2019/11/04	0	0.00	1	25.50	25.00	-1	352	-0.28%
2019/10/24	0	0.00	1	24.70	24.80	-1	402	-0.25%
2019/10/18	0	0.00	1	23.30	23.40	-1	436	-0.23%
2019/10/09	0	0.00	1	22.45	22.45	-1	500	-0.20%
2019/10/07	1	21.40	1	21.80	22.00	0	523	0.00%
2019/10/02	1	22.45	0	0.00	22.20	1	528	0.19%
2019/10/01	2	23.10	0	0.00	23.10	2	525	0.38%
2019/09/26	0	0.00	1	25.45	25.50	-1	516	-0.19%
2019/09/23	0	0.00	1	25.95	25.75	-1	508	-0.20%
2019/09/16	1	25.30	0	0.00	25.25	1	509	0.20%
2019/09/12	0	0.00	5	25.37	25.35	-5	508	-0.98%
2019/09/10	0	0.00	9	24.92	24.95	-9	505	-1.78%
2019/09/09	0	0.00	2	25.35	25.30	-2	500	-0.40%
2019/08/30	0	0.00	4	24.95	24.90	-4	502	-0.80%
2019/08/27	0	0.00	1	23.90	23.80	-1	496	-0.20%
2019/08/26	0	0.00	9	23.75	23.80	-9	495	-1.82%
2019/08/23	1	24.35	0	0.00	24.35	1	491	0.20%
2019/08/22	0	0.00	3	24.73	24.70	-3	488	-0.61%
2019/08/21	0	0.00	1	24.70	24.70	-1	483	-0.21%
2019/08/20	0	0.00	5	24.60	24.65	-5	471	-1.06%
2019/08/19	0	0.00	1	24.60	24.65	-1	468	-0.21%
2019/08/16	0	0.00	1	24.55	24.55	-1	467	-0.21%
2019/08/15	2	23.70	2	24.20	24.35	0	466	0.00%
2019/08/13	1	24.20	1	24.20	24.15	0	456	0.00%
2019/08/12	0	0.00	6	24.05	24.05	-6	451	-1.33%
2019/08/08	28	25.14	22	25.13	25.05	6	428	1.40%
2019/08/07	1	27.30	3	27.35	27.40	-2	363	-0.55%
2019/08/06	0	0.00	2	27.45	27.45	-2	359	-0.56%
2019/08/05	4	28.10	1	27.75	27.65	3	355	0.84%
2019/08/02	0	0.00	1	27.95	28.05	-1	354	-0.28%
2019/07/30	3	29.27	0	0.00	28.90	3	345	0.87%
2019/07/29	5	29.81	1	29.55	29.50	4	332	1.20%
2019/07/26	0	0.00	4	29.58	29.35	-4	316	-1.26%
2019/07/25	0	0.00	2	29.10	29.15	-2	296	-0.67%
2019/07/24	4	28.98	4	29.30	28.95	0	287	0.00%
2019/07/23	4	28.91	21	29.16	29.00	-17	279	-6.08%
2019/07/22	12	28.45	2	28.60	28.40	10	264	3.78%
2019/07/19	2	28.70	3	28.95	28.75	-1	256	-0.39%
2019/07/18	0	0.00	5	28.90	28.80	-5	250	-2.00%
2019/07/17	11	28.71	5	28.90	28.75	6	248	2.41%
2019/07/16	11	29.08	0	0.00	29.10	11	243	4.52%
2019/07/15	0	0.00	3	29.88	29.80	-3	225	-1.33%
2019/07/12	3	28.70	2	28.60	28.60	1	199	0.50%
2019/07/11	3	28.40	1	28.60	28.60	2	195	1.02%
2019/07/10	0	0.00	1	28.25	28.25	-1	188	-0.53%
2019/07/09	0	0.00	2	27.85	27.90	-2	189	-1.05%
2019/07/08	0	0.00	4	27.75	27.70	-4	193	-2.07%
2019/07/03	6	27.60	0	0.00	27.70	6	202	2.97%
2019/07/02	1	27.65	0	0.00	27.65	1	202	0.49%
2019/07/01	2	27.83	0	0.00	27.80	2	201	0.99%
2019/06/27	0	0.00	1	27.85	27.80	-1	205	-0.49%
2019/06/14	1	26.65	0	0.00	26.80	1	268	0.37%
2019/06/13	1	26.85	0	0.00	26.80	1	270	0.37%
2019/06/12	1	27.10	0	0.00	27.15	1	272	0.37%
2019/06/11	1	26.95	0	0.00	27.20	1	273	0.37%
2019/06/10	0	0.00	2	26.95	26.95	-2	273	-0.73%
2019/06/05	3	26.37	0	0.00	26.25	3	279	1.07%
2019/06/04	0	0.00	4	26.20	26.35	-4	281	-1.42%
2019/05/29	0	0.00	3	26.25	26.25	-3	293	-1.02%
2019/05/16	1	26.60	0	0.00	26.50	1	414	0.24%
2019/05/02	1	27.35	0	0.00	27.40	1	459	0.22%
2019/04/30	1	27.05	2	27.28	27.35	-1	468	-0.21%
2019/04/25	1	27.55	0	0.00	27.60	1	504	0.20%
2019/04/22	0	0.00	1	28.05	27.90	-1	627	-0.16%
2019/04/16	1	27.10	2	27.10	27.30	-1	703	-0.14%
2019/04/12	1	27.75	1	27.65	27.70	0	690	0.00%
2019/04/11	1	28.30	0	0.00	28.20	1	687	0.15%
2019/04/09	2	28.18	0	0.00	28.10	2	689	0.29%
2019/03/28	0	0.00	24	28.20	28.20	-24	718	-3.34%
2019/03/26	0	0.00	1	28.85	28.85	-1	724	-0.14%
2019/03/25	1	27.55	3	27.90	28.15	-2	712	-0.28%
2019/03/21	5	28.10	0	0.00	28.15	5	709	0.70%
2019/03/19	14	28.37	12	28.49	28.55	2	701	0.28%
2019/03/13	11	27.55	0	0.00	27.75	11	708	1.55%
2019/03/11	0	0.00	1	27.70	27.55	-1	702	-0.14%
2019/03/05	1	27.45	1	27.85	27.55	0	703	0.00%
2019/03/04	0	0.00	2	27.60	27.60	-2	701	-0.28%
2019/02/26	3	27.32	1	27.35	27.35	2	694	0.29%
2019/02/25	1	27.65	0	0.00	27.70	1	687	0.15%
2019/02/22	0	0.00	4	28.30	28.05	-4	680	-0.59%
2019/02/21	7	28.69	5	28.41	28.45	2	671	0.30%
2019/02/20	5	27.83	2	28.15	28.50	3	657	0.46%
2019/02/19	12	28.86	6	28.03	29.00	6	630	0.95%
2019/02/18	3	26.52	1	26.50	26.50	2	588	0.34%
2019/02/15	2	26.25	0	0.00	25.90	2	581	0.34%
2019/01/28	3	26.63	0	0.00	26.65	3	546	0.55%
2019/01/25	3	26.70	0	0.00	26.65	3	541	0.55%
2019/01/24	5	26.90	0	0.00	26.75	5	537	0.93%
2019/01/23	0	0.00	1	27.00	27.10	-1	530	-0.19%
2019/01/21	0	0.00	1	26.80	26.40	-1	505	-0.20%
2019/01/18	6	27.41	21	27.50	27.20	-15	491	-3.05%
2019/01/17	2	28.13	1	27.20	27.20	1	480	0.21%
2019/01/16	4	26.90	4	27.98	28.70	0	463	0.00%
2019/01/15	17	27.81	2	27.80	27.50	15	434	3.45%
2019/01/14	7	29.12	9	28.72	28.50	-2	401	-0.50%