十銓 (4967)-群益金鼎-開元券商分點個股進出

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
88.4
漲跌
▲0.2
漲幅
+0.23%
成交量
1,016張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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	0.00	1	88.90	88.40	-1	3,007	-0.03%
2024/11/20	0.1	89.30	0	0.00	88.80	0.1	3,036	0.00%
2024/11/19	0	89.60	0	90.40	90.10	0	3,045	0.00%
2024/11/18	1.1	90.01	0	0.00	89.20	1.1	3,071	0.03%
2024/11/13	0	0.00	1	93.60	92.80	-1	3,132	-0.03%
2024/11/11	3.1	93.35	2	95.10	93.90	1.1	3,217	0.03%
2024/11/08	4	93.53	5.1	97.61	97.00	-1.1	3,131	-0.04%
2024/11/04	1	88.50	1	88.20	88.20	0	3,317	0.00%
2024/11/01	1	88.80	1	90.30	90.30	0	3,475	0.00%
2024/10/28	0.1	91.10	0	0.00	92.20	0.1	3,795	0.00%
2024/10/25	0.1	92.70	0	0.00	92.00	0.1	3,853	0.00%
2024/10/21	0	0.00	1	92.00	94.10	-1	4,256	-0.02%
2024/10/18	1.1	92.58	0	0.00	91.10	1.1	4,389	0.03%
2024/10/16	1	92.00	1.1	92.40	92.10	-0.1	4,620	0.00%
2024/10/15	1.1	94.57	0.2	93.67	92.30	1	4,676	0.02%
2024/10/14	1.1	92.55	6	93.42	94.10	-4.9	4,686	-0.10%
2024/10/11	8.1	92.66	3.2	93.06	91.40	4.9	4,695	0.10%
2024/10/09	1	102.00	0	0.00	101.50	1	4,695	0.02%
2024/10/08	1	101.00	1	102.00	102.00	0	4,772	0.00%
2024/10/07	0	0.00	0	102.00	102.00	0	4,921	0.00%
2024/10/01	0.1	107.00	0	0.00	106.00	0.1	5,535	0.00%
2024/09/30	1	108.00	0.1	107.50	107.00	1	5,630	0.02%
2024/09/27	1.1	115.30	1	110.50	110.50	0.1	5,709	0.00%
2024/09/26	2	116.00	7.1	115.24	113.50	-5.1	5,776	-0.09%
2024/09/25	2	109.00	0	0.00	108.50	2	5,748	0.03%
2024/09/24	0	0.00	2	109.00	109.50	-2	5,916	-0.03%
2024/09/23	2	107.50	4	106.13	108.00	-2	5,999	-0.03%
2024/09/20	2	104.00	1	104.00	104.50	1	6,113	0.02%
2024/09/19	6	101.83	20	102.05	103.00	-14	6,245	-0.22%
2024/09/18	7.2	104.09	1	105.00	102.50	6.2	6,536	0.09%
2024/09/16	2	103.00	4	104.50	104.00	-2	6,706	-0.03%
2024/09/13	3	103.83	19	103.00	103.50	-16	7,155	-0.22%
2024/09/12	0	0.00	4	104.63	105.50	-4	7,684	-0.05%
2024/09/11	0.1	103.00	0.1	103.00	102.50	0.1	8,236	0.00%
2024/09/10	2.1	106.91	0.1	105.50	104.50	2	8,333	0.02%
2024/09/09	2	107.00	2.1	106.01	110.00	-0.1	9,076	0.00%
2024/09/06	0	0.00	1	110.50	110.00	-1	10,100	-0.01%
2024/09/05	0.3	112.50	0	114.00	110.00	0.2	10,606	0.00%
2024/09/04	6.1	114.59	4	114.75	113.00	2.1	11,211	0.02%
2024/09/03	5	124.50	5	122.20	121.50	0	11,579	0.00%
2024/09/02	1	124.50	2	124.25	123.00	-1	11,976	-0.01%
2024/08/30	11.1	125.59	4.1	125.25	123.50	7	12,359	0.06%
2024/08/29	5.1	125.80	5.1	126.10	127.00	-0.1	13,090	0.00%
2024/08/28	5	125.80	63	126.52	124.50	-58	13,303	-0.44%
2024/08/27	116	132.32	47	130.65	128.00	69	13,450	0.51%	大買/
2024/08/26	3	128.83	19.2	128.04	129.00	-16.2	13,572	-0.12%
2024/08/19	2	123.50	0	0.00	122.50	2	14,432	0.01%
2024/08/16	4	122.25	1	121.50	121.50	3	14,517	0.02%
2024/08/13	1	121.50	1	122.50	124.00	0	14,747	0.00%
2024/08/12	4	122.00	1.1	121.95	121.00	3	14,812	0.02%
2024/08/09	2	122.00	6.3	122.54	119.00	-4.3	14,853	-0.03%
2024/08/08	0	0.00	0.1	118.50	118.50	-0.1	14,908	0.00%
2024/08/07	12	118.96	1.1	119.50	117.50	11	15,215	0.07%
2024/08/06	0	0.00	8.2	112.51	115.00	-8.2	15,497	-0.05%
2024/08/05	0.3	110.58	1	110.00	110.50	-0.7	15,810	0.00%
2024/08/02	8.3	115.52	7.1	117.81	118.00	1.2	16,654	0.01%
2024/08/01	15	125.50	4	125.63	124.50	11	16,930	0.06%
2024/07/31	1	124.52	50.1	125.50	124.50	-49	17,445	-0.28%
2024/07/30	6	119.42	3.1	122.21	123.50	3	17,761	0.02%
2024/07/29	2.1	121.26	2	122.75	119.50	0.1	17,910	0.00%
2024/07/26	0	122.50	0	0.00	124.00	0	17,898	0.00%
2024/07/23	56	127.00	6	127.50	126.00	50	17,846	0.28%
2024/07/22	5.1	130.39	4	128.63	129.00	1	17,857	0.01%
2024/07/19	6.1	136.72	5.3	133.08	132.50	0.8	17,834	0.00%
2024/07/18	4.1	140.77	6.1	141.09	141.00	-2	17,713	-0.01%
2024/07/17	5	147.00	7	150.07	147.00	-2	17,604	-0.01%
2024/07/16	4	143.00	5	146.10	145.50	-1	17,492	-0.01%
2024/07/15	2.1	143.75	7.4	142.70	142.50	-5.3	17,463	-0.03%
2024/07/12	2.1	143.50	0	0.00	143.00	2.1	17,432	0.01%
2024/07/11	3.5	145.99	11	145.73	144.00	-7.5	17,400	-0.04%
2024/07/10	2.1	148.74	8	147.75	147.00	-6	17,369	-0.03%
2024/07/09	6	149.74	6	146.75	147.00	0	17,366	0.00%
2024/07/08	7.1	149.49	5	147.80	147.50	2.1	17,403	0.01%
2024/07/05	29.1	152.49	68.1	152.44	150.50	-39	17,466	-0.22%
2024/07/04	7	144.86	4	143.00	142.50	3	17,391	0.02%
2024/07/03	8	145.12	4	145.00	144.00	4	17,353	0.02%
2024/07/02	4	144.49	5	142.30	143.00	-1	17,370	-0.01%
2024/07/01	5	148.09	53	150.66	146.00	-48	17,277	-0.28%
2024/06/28	4	148.75	12.1	148.46	148.50	-8.1	17,306	-0.05%
2024/06/27	3.1	147.34	1	148.50	146.50	2.1	17,127	0.01%
2024/06/26	1	147.00	51	148.01	146.00	-50	17,017	-0.29%
2024/06/25	53	143.65	5	144.80	146.50	48	16,877	0.28%
2024/06/24	17	149.71	12.1	150.38	146.50	4.9	16,725	0.03%
2024/06/21	35.1	145.90	13	146.54	148.00	22.1	16,477	0.13%
2024/06/20	13.2	147.28	17.1	146.11	148.50	-4	16,308	-0.02%
2024/06/19	52.2	144.86	60.5	142.50	140.50	-8.3	15,937	-0.05%
2024/06/18	125.1	151.18	35.3	150.26	149.50	89.7	15,590	0.58%	大買/
2024/06/17	28	161.86	0	0.00	161.50	28	15,027	0.19%
2024/06/14	195.2	180.22	31	175.53	179.00	164.2	14,924	1.10%	大買/鉅額交易
2024/06/13	35	170.53	34.4	168.84	168.00	0.6	14,144	0.00%
2024/06/12	9	150.94	20.7	154.28	161.00	-11.7	13,165	-0.09%
2024/06/11	20	148.33	8	147.75	146.50	12	12,663	0.09%
2024/06/07	3	139.33	8	142.94	143.50	-5	12,059	-0.04%
2024/06/06	9.5	133.97	7	132.43	130.50	2.5	11,671	0.02%
2024/06/05	8	131.81	12	130.38	130.00	-4	11,278	-0.04%
2024/06/04	30	136.83	9	137.77	131.00	21	10,909	0.19%
2024/06/03	5	126.20	14.6	128.99	131.00	-9.6	10,190	-0.09%
2024/05/31	11	120.64	11	120.73	119.50	0	9,949	0.00%
2024/05/30	13	125.73	6	125.33	121.50	7	9,751	0.07%
2024/05/29	4.2	117.38	7	117.50	124.00	-2.8	9,207	-0.03%
2024/05/28	2	112.00	7	111.64	113.00	-5	8,888	-0.06%
2024/05/27	12	112.50	9.4	111.43	113.50	2.6	8,804	0.03%
2024/05/24	12	110.79	9	112.78	112.00	3	8,696	0.03%
2024/05/23	2	109.47	2	107.25	106.00	0	8,358	0.00%
2024/05/22	1.2	106.25	11	107.05	107.00	-9.8	8,285	-0.12%
2024/05/21	14	106.64	7	106.07	106.50	7	8,224	0.09%
2024/05/20	0	0.00	1	103.50	104.00	-1	8,161	-0.01%
2024/05/17	8	105.25	3	105.00	104.00	5	8,172	0.06%
2024/05/16	0	0.00	3	104.50	106.50	-3	8,182	-0.04%
2024/05/15	27	107.61	32	107.84	107.50	-5	8,104	-0.06%
2024/05/14	25	106.54	26	106.73	107.00	-1	8,016	-0.01%
2024/05/13	17	108.82	14	108.29	107.00	3	7,883	0.04%
2024/05/10	8	110.25	7.1	109.63	112.50	0.9	7,539	0.01%
2024/05/09	5.3	112.07	4	112.25	110.00	1.3	7,103	0.02%
2024/05/08	27	115.52	25	114.40	117.50	2	6,646	0.03%
2024/05/07	3.2	111.50	9.7	113.12	114.00	-6.5	5,643	-0.12%
2024/05/06	13	102.73	15	103.40	104.00	-2	5,188	-0.04%
2024/05/03	11	95.75	14	95.37	94.70	-3	4,627	-0.06%
2024/05/02	6	90.23	6.3	91.25	93.50	-0.3	4,274	-0.01%
2024/04/30	1	89.80	3	89.60	89.80	-2	4,118	-0.05%
2024/04/29	0	0.00	10	87.30	86.90	-10	4,041	-0.25%
2024/04/26	13	88.71	4	89.73	87.50	9	4,026	0.22%
2024/04/25	0	0.00	9	83.54	85.60	-9	3,923	-0.23%
2024/04/24	11	82.60	10	81.80	82.50	1	3,850	0.03%
2024/04/23	7	78.73	1	78.70	78.90	6	3,879	0.15%
2024/04/19	4	79.33	5	80.78	80.20	-1	4,119	-0.02%
2024/04/18	0	0.00	2	81.40	81.90	-2	4,105	-0.05%
2024/04/16	2	81.00	10	80.50	81.00	-8	4,112	-0.19%
2024/04/15	3	87.53	3.7	88.25	87.60	-0.7	4,056	-0.02%
2024/04/12	14	91.13	7.7	90.68	89.90	6.3	3,999	0.16%
2024/04/11	5.1	90.03	4	91.25	89.50	1.1	3,843	0.03%
2024/04/10	32	90.81	48.3	91.20	90.00	-16.3	3,703	-0.44%
2024/04/09	0.2	84.78	1	85.00	85.60	-0.8	3,391	-0.02%
2024/04/08	13	84.75	4	85.60	85.50	9	3,361	0.27%
2024/04/03	12.5	83.26	2.2	83.40	83.80	10.3	3,363	0.31%
2024/04/02	5.2	84.00	9	84.32	82.70	-3.8	3,452	-0.11%
2024/03/27	0	0.00	16.5	79.78	80.10	-16.5	3,560	-0.46%
2024/03/26	1	82.80	0	0.00	78.90	1	3,576	0.03%
2024/03/25	1	80.10	1	80.60	80.00	0	3,533	0.00%
2024/03/22	1	81.70	1	84.00	80.80	0	3,608	0.00%
2024/03/21	0	0.00	7.2	82.93	83.60	-7.2	3,567	-0.20%
2024/03/15	2	78.35	0	78.20	77.50	2	4,057	0.05%
2024/03/14	0	0.00	0.1	79.30	80.20	-0.1	4,317	0.00%
2024/03/13	11	78.64	0	0.00	79.50	11	4,747	0.23%
2024/03/12	2.1	81.27	3	79.60	81.60	-1	5,059	-0.02%
2024/03/07	2	81.20	2	84.90	80.60	0	5,288	0.00%
2024/03/05	1	83.50	1	85.20	83.00	0	5,365	0.00%
2024/03/04	0.2	85.79	1	84.90	84.30	-0.8	5,395	-0.01%
2024/02/27	5.1	83.98	6	86.90	83.50	-0.9	5,536	-0.02%
2024/02/26	1	84.50	1	84.70	83.90	0	5,603	0.00%
2024/02/23	10	88.00	3	88.43	85.90	7	5,648	0.12%
2024/02/22	10	86.54	8	86.70	86.70	2	5,696	0.04%
2024/02/21	10	85.94	18.2	87.32	86.00	-8.2	5,745	-0.14%
2024/02/20	6	84.43	8	84.08	83.80	-2	5,679	-0.04%
2024/02/19	1	84.10	0	0.00	83.40	1	5,872	0.02%
2024/02/16	0	0.00	4	81.45	81.40	-4	6,115	-0.07%
2024/02/05	0	0.00	1	77.20	77.20	-1	6,647	-0.02%
2024/02/02	1	77.90	1	77.50	77.50	0	6,913	0.00%
2024/02/01	1	78.30	1	78.40	78.40	0	7,142	0.00%
2024/01/31	1	77.30	2	78.30	78.30	-1	7,329	-0.01%
2024/01/30	2.1	78.60	1	78.30	78.30	1.1	7,548	0.01%
2024/01/29	1	77.30	1	79.60	79.80	0	7,872	0.00%
2024/01/26	1	79.60	1	78.60	78.60	0	8,642	0.00%
2024/01/25	4.2	79.99	0	0.00	80.00	4.2	9,093	0.05%
2024/01/24	2.2	81.97	3	83.30	80.80	-0.8	9,240	-0.01%
2024/01/23	0.2	82.65	0	0.00	82.00	0.2	9,355	0.00%
2024/01/22	0	0.00	1	83.10	82.40	-1	9,478	-0.01%
2024/01/19	2	80.90	1	81.50	81.50	1	9,499	0.01%
2024/01/18	1	81.90	0	0.00	81.30	1	9,581	0.01%
2024/01/17	4	81.63	7	81.96	82.90	-3	9,635	-0.03%
2024/01/16	7	84.29	0	0.00	83.20	7	9,695	0.07%
2024/01/15	0	0.00	9	82.38	85.20	-9	9,698	-0.09%
2024/01/11	1	78.60	2	79.50	79.00	-1	10,017	-0.01%
2024/01/10	1	78.40	1	79.20	79.10	0	10,174	0.00%
2024/01/09	1	79.00	0	0.00	78.20	1	10,302	0.01%
2024/01/08	2	79.15	3	79.77	79.70	-1	10,424	-0.01%
2024/01/05	2	79.70	0.4	80.50	79.30	1.6	10,546	0.02%
2024/01/04	2	81.25	14	78.90	79.00	-12	10,606	-0.11%
2024/01/03	9.3	83.66	2	81.80	81.80	7.3	10,620	0.07%
2024/01/02	1.2	85.93	1	85.90	85.70	0.2	10,624	0.00%
2023/12/29	7.2	88.96	3	88.97	87.60	4.2	10,714	0.04%
2023/12/28	13	89.38	13.7	89.75	90.30	-0.7	10,837	-0.01%
2023/12/26	1	85.70	0	0.00	85.50	1	11,180	0.01%
2023/12/25	0	0.00	1	87.50	85.40	-1	11,177	-0.01%
2023/12/22	23	88.99	22	88.07	87.00	1	11,165	0.01%
2023/12/21	1	86.30	1	86.40	86.40	0	10,977	0.00%
2023/12/20	4	85.38	3	85.60	85.50	1	10,974	0.01%
2023/12/19	3	86.30	2	85.65	85.40	1	10,962	0.01%
2023/12/18	3	88.57	3	88.67	88.40	0	10,921	0.00%
2023/12/15	1	89.20	3	89.43	88.30	-2	10,925	-0.02%
2023/12/14	0	0.00	11	91.00	89.10	-11	10,854	-0.10%
2023/12/13	0	0.00	1	92.30	90.70	-1	10,779	-0.01%
2023/12/12	25	92.49	4	93.73	92.00	21	10,904	0.19%
2023/12/11	14	92.47	4	92.45	92.90	10	10,692	0.09%
2023/12/08	11	90.71	21	91.07	88.70	-10	10,416	-0.10%
2023/12/07	26	89.76	12	87.63	87.50	14	10,067	0.14%
2023/12/06	2	89.65	7	89.44	90.00	-5	9,835	-0.05%
2023/12/05	4	85.28	1	85.60	85.30	3	9,724	0.03%
2023/12/04	3	87.20	0	0.00	87.10	3	9,842	0.03%
2023/12/01	0	0.00	1	86.00	85.20	-1	9,810	-0.01%
2023/11/30	1	87.70	1	90.00	87.00	0	9,806	0.00%
2023/11/29	9	88.97	9	88.12	88.10	0	9,803	0.00%
2023/11/28	3.6	86.98	3	88.37	88.40	0.6	9,925	0.01%
2023/11/27	7	86.07	5	86.50	86.10	2	10,223	0.02%
2023/11/24	1.1	88.74	0	0.00	86.00	1.1	10,214	0.01%
2023/11/23	2	91.55	2	89.35	89.00	0	10,127	0.00%
2023/11/22	2.2	88.61	2	89.80	90.30	0.2	9,979	0.00%
2023/11/21	3.5	89.34	0	0.00	88.30	3.5	9,909	0.04%
2023/11/20	2	91.50	7	90.77	90.90	-5	9,838	-0.05%
2023/11/17	12.3	88.54	13	89.25	90.20	-0.7	9,763	-0.01%
2023/11/16	21	90.42	17	88.88	88.90	4	9,657	0.04%
2023/11/15	17	94.75	15	93.89	92.70	2	9,400	0.02%
2023/11/14	0	0.00	0.7	92.73	94.20	-0.7	9,114	-0.01%
2023/11/13	5	90.94	9	91.63	91.50	-4	8,890	-0.04%
2023/11/10	3	88.23	5	89.48	87.10	-2	8,558	-0.02%
2023/11/09	3	87.60	1	87.60	86.40	2	8,334	0.02%
2023/11/08	6	93.73	4	92.60	92.30	2	8,138	0.02%
2023/11/07	3	92.50	1.4	91.71	94.00	1.6	8,034	0.02%
2023/11/06	10	91.51	9.4	92.30	92.20	0.6	7,820	0.01%
2023/11/03	22	89.32	20	90.78	91.90	2	7,522	0.03%
2023/11/02	20	81.90	26.4	84.08	87.40	-6.4	6,747	-0.09%
2023/11/01	7	75.94	12	78.13	79.50	-5	6,326	-0.08%
2023/10/31	9	77.73	11	77.44	75.20	-2	6,170	-0.03%
2023/10/30	9	76.83	11	77.09	76.30	-2	6,027	-0.03%
2023/10/27	2	74.25	1	74.70	74.10	1	5,898	0.02%
2023/10/26	5	74.16	4	75.70	74.80	1	5,899	0.02%
2023/10/25	3	75.20	0	0.00	74.60	3	5,908	0.05%
2023/10/24	5	76.40	3	75.30	76.20	2	5,933	0.03%
2023/10/23	6	75.50	21	75.01	76.20	-15	5,837	-0.26%
2023/10/20	14	73.84	12	74.74	75.20	2	5,772	0.03%
2023/10/19	8	76.75	8	77.09	77.30	0	5,635	0.00%
2023/10/18	4	73.00	2	72.15	74.40	2	5,339	0.04%
2023/10/17	2	75.00	3.2	74.88	74.10	-1.2	5,194	-0.02%
2023/10/13	2	74.40	5	73.36	72.90	-3	5,020	-0.06%
2023/10/12	0	0.00	4	72.60	73.00	-4	4,932	-0.08%
2023/10/11	1	70.10	0	0.00	70.50	1	4,908	0.02%
2023/10/06	15	71.73	2	71.65	71.10	13	4,941	0.26%
2023/10/05	14	70.57	15	70.23	70.60	-1	5,087	-0.02%
2023/10/04	13	72.53	4	72.23	72.50	9	5,139	0.18%
2023/10/03	8	71.49	13	72.53	72.50	-5	4,990	-0.10%
2023/10/02	3	67.37	4	67.55	68.90	-1	4,693	-0.02%
2023/09/28	1	65.40	2.2	64.66	64.30	-1.2	4,785	-0.03%
2023/09/27	0	0.00	1	65.60	65.60	-1	4,904	-0.02%
2023/09/26	0	0.00	1	67.20	67.00	-1	5,008	-0.02%
2023/09/22	1	67.90	1	68.10	68.50	0	5,177	0.00%
2023/09/21	0	67.70	3	65.60	67.90	-3	5,576	-0.05%
2023/09/20	1	67.10	0	0.00	67.50	1	5,933	0.02%
2023/09/19	3	68.63	3.5	68.17	67.40	-0.5	6,077	-0.01%
2023/09/18	1	70.50	3	70.47	69.40	-2	6,175	-0.03%
2023/09/15	7.2	71.50	8	71.99	70.40	-0.8	6,256	-0.01%
2023/09/14	8	69.93	69	69.27	70.00	-61	6,283	-0.97%
2023/09/13	1	67.20	3	67.80	68.60	-2	6,687	-0.03%
2023/09/12	3	67.90	2	68.70	67.90	1	6,989	0.01%
2023/09/11	4	68.08	1	69.20	67.00	3	7,038	0.04%
2023/09/08	1	66.50	18	67.16	66.60	-17	7,092	-0.24%
2023/09/07	17	68.97	25	68.52	68.10	-8	7,122	-0.11%
2023/09/06	0	0.00	1	68.30	68.00	-1	7,014	-0.01%
2023/09/05	1	67.80	1	67.70	67.80	0	7,103	0.00%
2023/09/04	5	66.52	0	0.00	67.40	5	7,274	0.07%
2023/09/01	70	68.72	69	68.82	68.90	1	7,250	0.01%
2023/08/31	46	67.87	29	68.13	67.50	17	7,156	0.24%
2023/08/30	3	65.13	17	63.68	65.00	-14	6,871	-0.20%
2023/08/28	1	61.50	1	61.30	61.00	0	7,173	0.00%
2023/08/25	0	0.00	15	62.37	62.70	-15	7,625	-0.20%
2023/08/24	60	64.50	45	63.69	63.10	15	7,654	0.20%
2023/08/22	0	0.00	2	62.95	63.20	-2	7,698	-0.03%
2023/08/21	0	0.00	1	61.70	61.90	-1	7,736	-0.01%
2023/08/18	3	60.90	1	60.90	60.10	2	7,780	0.03%
2023/08/16	1	61.60	0	0.00	63.30	1	7,829	0.01%
2023/08/15	1	63.40	0	0.00	62.90	1	7,914	0.01%
2023/08/14	0	0.00	1	62.30	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	10	62.15	62.30	-10	8,188	-0.12%
2023/08/07	11	58.53	11	59.44	60.00	0	8,917	0.00%
2023/08/04	0	0.00	13	61.24	61.60	-13	9,061	-0.14%
2023/08/02	9	59.97	0	0.00	59.10	9	9,227	0.10%
2023/07/31	6	62.07	4	61.70	61.80	2	9,433	0.02%
2023/07/28	13	63.17	9	63.84	63.30	4	9,480	0.04%
2023/07/27	0	0.00	17	62.00	62.20	-17	9,501	-0.18%
2023/07/25	1	58.30	1	59.50	58.60	0	9,631	0.00%
2023/07/24	1	60.10	0	0.00	59.20	1	9,778	0.01%
2023/07/21	19	61.50	1	61.50	61.40	18	9,867	0.18%
2023/07/20	1	61.20	1	62.40	61.20	0	10,005	0.00%
2023/07/19	20	61.70	1	62.10	61.60	19	10,129	0.19%
2023/07/18	1	63.80	2	62.75	61.60	-1	10,220	-0.01%
2023/07/17	2	65.55	0	0.00	64.40	2	10,247	0.02%
2023/07/14	7	66.33	1	66.80	65.50	6	10,357	0.06%
2023/07/13	3	67.60	2	66.80	66.20	1	10,429	0.01%
2023/07/12	4	65.83	3	66.40	66.00	1	10,514	0.01%
2023/07/11	36	64.75	30	65.09	62.80	6	10,539	0.06%
2023/07/10	0.1	61.00	0	0.00	61.70	0.1	10,486	0.00%
2023/07/07	3	62.97	7	63.60	62.50	-4	10,793	-0.04%
2023/07/06	7.1	68.42	0	0.00	66.80	7.1	11,227	0.06%
2023/07/05	3	70.43	2	70.50	70.50	1	11,303	0.01%
2023/07/04	14	72.11	5	72.92	71.50	9	11,645	0.08%
2023/07/03	2	71.90	4	71.70	71.70	-2	11,809	-0.02%
2023/06/30	9	72.08	16	72.44	71.80	-7	12,128	-0.06%
2023/06/29	152	75.71	115	73.32	73.50	37	12,450	0.30%	大買/大賣/
2023/06/28	26	74.87	108	74.41	74.50	-82	12,127	-0.68%	大賣/
2023/06/27	31	71.21	7	73.37	70.70	24	11,848	0.20%
2023/06/26	3	72.33	1	72.70	71.50	2	11,744	0.02%
2023/06/21	56	73.79	8	73.53	74.40	48	11,768	0.41%
2023/06/20	30	72.27	32	73.29	73.60	-2	11,761	-0.02%
2023/06/19	89	74.31	50	74.04	72.40	39	11,688	0.33%
2023/06/16	92	68.78	112.7	69.86	71.60	-20.7	11,376	-0.18%	大賣/
2023/06/15	41	66.27	71	65.08	65.10	-30	11,211	-0.27%
2023/06/14	39	64.85	3	65.20	65.60	36	11,231	0.32%
2023/06/13	2	64.80	2	62.90	63.00	0	11,130	0.00%
2023/06/12	1	64.00	2	62.75	62.90	-1	11,150	-0.01%
2023/06/09	2	62.90	4	63.33	63.30	-2	11,129	-0.02%
2023/06/08	10	64.15	6	65.12	62.50	4	11,067	0.04%
2023/06/07	1	60.50	1	60.80	61.40	0	10,968	0.00%
2023/06/06	5	58.70	6	59.47	60.10	-1	11,055	-0.01%
2023/06/05	4	61.25	0	0.00	61.00	4	11,130	0.04%
2023/06/02	4	62.95	1	63.00	62.10	3	11,145	0.03%
2023/06/01	0	0.00	49	61.51	61.90	-49	11,128	-0.44%
2023/05/31	27	61.87	33	61.19	61.00	-6	11,012	-0.05%
2023/05/30	6	58.42	0	0.00	58.20	6	10,715	0.06%
2023/05/29	0	0.00	2	58.90	58.70	-2	10,826	-0.02%
2023/05/26	9	58.32	0	0.00	57.00	9	11,129	0.08%
2023/05/25	3	57.00	0	0.00	57.50	3	11,218	0.03%
2023/05/24	5	58.10	1	59.50	58.00	4	11,230	0.04%
2023/05/23	5	58.70	0	0.00	59.00	5	11,233	0.04%
2023/05/22	8	57.93	0	0.00	58.20	8	11,234	0.07%
2023/05/18	4	59.30	4	60.28	59.30	0	11,193	0.00%
2023/05/16	6	56.82	5	57.26	56.10	1	10,878	0.01%
2023/05/12	4	59.35	6	58.67	58.60	-2	10,492	-0.02%
2023/05/11	25	61.05	2	60.70	59.60	23	10,180	0.23%
2023/05/10	2	66.20	3	67.17	66.20	-1	9,969	-0.01%
2023/05/09	9	66.36	3	66.37	66.30	6	9,771	0.06%
2023/05/04	1	72.80	1	73.80	73.80	0	9,307	0.00%
2023/05/03	0	0.00	2	71.90	72.90	-2	9,211	-0.02%
2023/05/02	5	70.84	6	71.80	71.40	-1	9,066	-0.01%
2023/04/28	1	67.10	0	0.00	67.90	1	8,893	0.01%
2023/04/27	2	69.05	1	69.30	67.70	1	8,792	0.01%
2023/04/26	4	67.98	5	69.48	68.60	-1	8,607	-0.01%
2023/04/25	17	76.82	15	71.50	71.50	2	8,461	0.02%
2023/04/24	2	77.50	18.7	75.96	77.00	-16.7	8,273	-0.20%
2023/04/21	0	73.35	0	0.00	73.20	0	8,109	0.00%
2023/04/20	2	72.90	0	0.00	73.50	2	7,977	0.03%
2023/04/19	11	76.10	1	77.30	75.60	10	7,853	0.13%
2023/04/18	24	79.31	5	79.18	78.50	19	7,683	0.25%
2023/04/17	27	80.67	26	81.23	80.90	1	7,536	0.01%
2023/04/14	8	77.96	34	77.99	79.80	-26	7,311	-0.36%
2023/04/13	12	75.19	1	75.10	75.00	11	7,027	0.16%
2023/04/12	28	77.61	22	77.70	76.90	6	6,894	0.09%
2023/04/11	17	74.71	26.7	74.64	76.40	-9.7	6,494	-0.15%
2023/04/10	3	70.63	0	0.00	71.70	3	5,901	0.05%
2023/04/07	16	71.30	23	71.68	72.60	-7	5,659	-0.12%
2023/04/06	29	69.88	26	70.34	69.30	3	5,168	0.06%
2023/03/31	23	67.46	26	68.08	68.40	-3	4,878	-0.06%
2023/03/30	21	67.52	23	67.89	67.90	-2	4,454	-0.04%
2023/03/29	3	64.47	1	63.90	65.20	2	4,006	0.05%
2023/03/28	1	64.30	1	64.40	63.80	0	3,910	0.00%
2023/03/27	3	67.50	1	66.10	66.10	2	3,780	0.05%
2023/03/24	12	68.31	14	68.75	69.10	-2	3,685	-0.05%
2023/03/23	3	67.27	3	67.30	67.70	0	3,509	0.00%
2023/03/22	3	68.13	3	67.70	67.10	0	3,378	0.00%
2023/03/21	6	68.53	9	68.47	68.00	-3	3,198	-0.09%
2023/03/20	5	65.60	7	66.94	68.50	-2	2,925	-0.07%
2023/03/17	4	62.65	2	62.00	62.30	2	2,719	0.07%
2023/03/15	1	61.30	2	60.60	60.30	-1	2,469	-0.04%
2023/03/14	0.3	59.90	0	0.00	60.30	0.3	2,370	0.01%
2023/03/13	8	56.24	2.4	56.62	60.10	5.6	2,300	0.24%
2023/03/10	8	58.33	3	58.23	58.20	5	2,210	0.23%
2023/03/09	2	62.50	2	64.50	60.00	0	2,072	0.00%
2023/03/08	0	0.00	1	60.20	63.30	-1	1,919	-0.05%
2023/03/07	2	59.00	2	60.00	58.90	0	1,756	0.00%
2023/03/06	0	0.00	8.7	59.70	59.00	-8.7	1,675	-0.52%
2023/03/03	14	56.91	10	57.28	57.40	4	1,534	0.26%
2023/03/02	6	56.95	7	57.44	57.40	-1	1,421	-0.07%
2023/03/01	6	53.28	11.4	53.91	55.70	-5.4	1,244	-0.43%
2023/02/24	19	50.69	22	51.13	51.80	-3	1,091	-0.27%
2023/02/23	3	48.57	3	49.05	49.70	0	719	0.00%
2023/02/22	2	45.20	1	45.35	45.20	1	570	0.18%
2023/02/21	0	0.00	1	44.80	43.70	-1	495	-0.20%
2023/02/20	1	46.25	4	45.50	45.80	-3	434	-0.69%
2023/02/17	1	42.50	14.8	41.66	43.90	-13.8	372	-3.70%
2023/02/16	0	0.00	19	39.71	40.20	-19	304	-6.24%
2023/02/15	1	38.30	6.1	39.39	38.60	-5.1	257	-1.98%
2023/02/06	0	32.80	0	0.00	32.75	0	175	0.02%
2023/01/06	0	0.00	2	31.90	31.90	-2	174	-1.14%
2023/01/05	0	0.00	2	31.55	31.70	-2	174	-1.15%
2023/01/04	0	0.00	3	30.90	31.00	-3	170	-1.76%
2022/12/29	0	30.40	0	0.00	30.35	0	188	0.00%
2022/12/16	3	30.90	3	31.43	30.80	0	384	0.00%
2022/11/30	5.1	30.10	0	0.00	30.10	5.1	408	1.25%
2022/11/16	1	31.20	0	0.00	31.05	1	443	0.23%
2022/11/11	6	31.06	0	0.00	30.05	6	454	1.32%
2022/09/23	0	0.00	1	28.40	28.15	-1	504	-0.20%
2022/09/22	0.1	28.05	0	28.44	28.05	0.1	510	0.02%
2022/09/21	2	28.75	0	0.00	28.90	2	505	0.40%
2022/09/20	7	29.13	0	0.00	29.20	7	503	1.39%
2022/09/16	5	31.60	0	0.00	31.40	5	492	1.01%
2022/09/15	2	31.80	6	31.83	32.40	-4	481	-0.83%
2022/09/14	1	31.30	0	0.00	31.20	1	415	0.24%
2022/09/07	0	0.00	1	28.50	28.70	-1	389	-0.26%
2022/09/06	0	0.00	1	28.65	28.70	-1	404	-0.25%
2022/09/05	0	0.00	1	28.80	28.70	-1	406	-0.25%
2022/09/01	1	29.30	0	0.00	29.50	1	407	0.25%
2022/08/30	0	0.00	1	29.25	29.30	-1	406	-0.25%
2022/08/26	0	0.00	2	30.10	30.00	-2	406	-0.49%
2022/08/19	0	0.00	1	30.80	30.45	-1	443	-0.23%
2022/08/18	2	30.05	0.2	30.20	30.25	1.9	441	0.42%
2022/07/13	0	27.30	0	0.00	26.95	0	685	0.00%
2022/07/06	0	0.00	1	25.40	25.35	-1	700	-0.14%
2022/06/28	3	28.90	0	0.00	28.75	3	714	0.42%
2022/06/20	1	28.00	0	0.00	27.45	1	916	0.11%
2022/06/06	2	32.15	0	0.00	32.00	2	902	0.22%
2022/05/26	0	0.00	10	31.48	31.10	-10	935	-1.07%
2022/05/18	1	31.70	1	31.80	31.80	0	1,146	0.00%
2022/05/17	0	0.00	3	31.48	31.55	-3	1,231	-0.24%
2022/05/12	0	0.00	5	30.76	29.90	-5	1,251	-0.40%
2022/05/09	5.1	30.11	0	0.00	29.70	5.1	1,229	0.41%
2022/05/05	0	0.00	15	33.03	33.70	-15	1,197	-1.25%
2022/05/04	5	31.15	1	30.95	31.45	4	1,169	0.34%
2022/04/29	5.1	32.56	20	34.85	32.50	-15	1,144	-1.31%
2022/04/26	0	0.00	5	37.53	37.55	-5	1,103	-0.45%
2022/04/22	0	0.00	4	37.10	37.70	-4	1,104	-0.36%
2022/04/19	0	0.00	1	37.00	36.60	-1	1,118	-0.09%
2022/04/12	0	0.00	1	37.00	37.20	-1	1,163	-0.09%
2022/04/08	0	0.00	1	36.80	36.80	-1	1,217	-0.08%
2022/04/07	1	37.30	0	0.00	36.85	1	1,633	0.06%
2022/04/01	0.1	36.95	1	37.10	37.10	-1	1,657	-0.06%
2022/03/31	1	37.00	0	0.00	37.10	1	1,675	0.06%
2022/03/30	20	36.60	0	0.00	36.75	20	1,686	1.19%
2022/03/29	0	0.00	2	36.40	36.45	-2	1,698	-0.12%
2022/03/28	0.1	37.00	4	36.73	36.85	-4	1,788	-0.22%
2022/03/25	1.1	40.71	0	0.00	40.65	1.1	1,673	0.06%
2022/03/23	2	41.85	0	0.00	41.85	2	1,687	0.12%
2022/03/21	0	0.00	1	41.95	41.75	-1	1,794	-0.06%
2022/03/17	0	0.00	12	41.53	41.85	-12	2,037	-0.59%
2022/03/08	0	42.00	0	0.00	40.55	0	2,335	0.00%
2022/03/04	5	43.05	0	0.00	43.05	5	2,333	0.21%
2022/03/01	0	0.00	1	43.45	43.35	-1	2,419	-0.04%
2022/02/24	5	43.75	0	0.00	42.85	5	2,878	0.17%
2022/02/23	0	0.00	5	44.45	45.30	-5	2,921	-0.17%
2022/02/22	6.1	44.01	0	0.00	44.05	6.1	2,928	0.21%
2022/02/21	5.1	46.60	4	46.60	46.00	1.1	2,929	0.04%
2022/02/18	0	0.00	12	46.00	46.90	-12	2,925	-0.41%
2022/02/17	5	45.09	8	45.57	44.55	-3	2,878	-0.10%
2022/02/10	2	44.48	1	44.75	44.65	1	2,986	0.03%
2022/01/26	0	0.00	2	41.70	41.70	-2	3,047	-0.07%
2022/01/21	0.1	42.90	0	0.00	42.35	0.1	3,124	0.00%
2022/01/17	0	0.00	5	43.80	43.85	-5	3,234	-0.15%
2022/01/14	10	43.08	0	0.00	43.35	10	3,250	0.31%
2022/01/13	5	44.00	3	44.15	43.95	2	3,277	0.06%
2022/01/07	10	45.55	1	45.60	45.50	9	3,318	0.27%
2022/01/06	2	46.35	0	0.00	46.30	2	3,330	0.06%
2022/01/05	5	46.55	0	0.00	46.40	5	3,351	0.15%
2022/01/03	0	0.00	2	48.20	47.65	-2	3,361	-0.06%
2021/12/30	38	50.02	10	52.46	48.50	28	3,349	0.84%
2021/12/29	0	0.00	1	48.70	49.00	-1	2,954	-0.03%
2021/12/28	3	47.95	0	0.00	47.95	3	2,964	0.10%
2021/12/24	5	48.00	0	0.00	47.75	5	3,011	0.17%
2021/12/22	10	49.60	20	49.36	47.70	-10	3,040	-0.33%
2021/12/21	1	47.85	1	48.30	47.60	0	2,932	0.00%
2021/12/17	0	0.00	2	48.20	48.20	-2	2,906	-0.07%
2021/12/16	1	48.70	0	0.00	48.35	1	2,896	0.03%
2021/12/15	1	47.90	0	0.00	48.10	1	2,842	0.04%
2021/12/14	1	47.50	1	47.90	48.65	0	2,818	0.00%
2021/12/13	0	0.00	5	46.22	49.00	-5	2,731	-0.18%
2021/12/08	0	0.00	1	47.05	45.50	-1	2,615	-0.04%
2021/12/06	1	46.00	3	46.60	45.95	-2	2,575	-0.08%
2021/12/03	0	0.00	4	46.68	46.60	-4	2,562	-0.16%
2021/12/02	27	46.71	21	45.94	45.45	6	2,551	0.24%
2021/11/30	0	0.00	2	43.25	43.25	-2	2,483	-0.08%
2021/11/29	1	43.20	1	42.80	42.80	0	2,531	0.00%
2021/11/26	7	44.56	2	46.05	43.95	5	2,610	0.19%
2021/11/24	4	47.60	5	48.28	47.15	-1	2,585	-0.04%
2021/11/23	16	48.18	3	48.28	48.00	13	2,533	0.51%
2021/11/22	1	44.85	1	45.40	47.50	0	2,189	0.00%
2021/11/17	0	0.00	3	43.92	44.00	-3	2,246	-0.13%
2021/11/16	3	43.57	5	43.80	43.00	-2	2,277	-0.09%
2021/11/15	1	41.00	0	0.00	42.65	1	2,271	0.04%
2021/11/12	0	0.00	5	41.00	41.25	-5	2,327	-0.21%
2021/11/11	0	0.00	6	41.56	41.95	-6	2,377	-0.25%
2021/11/10	5	43.15	0	0.00	43.10	5	2,457	0.20%
2021/11/08	5	44.10	0	0.00	44.05	5	2,664	0.19%
2021/11/03	0	0.00	11	45.44	45.55	-11	3,215	-0.34%
2021/11/01	0	0.00	2	45.18	45.80	-2	3,454	-0.06%
2021/10/29	0	0.00	1	44.55	44.20	-1	3,561	-0.03%
2021/10/28	0	0.00	1	45.00	44.95	-1	3,580	-0.03%
2021/10/26	10	43.35	1	43.90	43.10	9	3,744	0.24%
2021/10/25	0	0.00	11	44.29	44.65	-11	3,809	-0.29%
2021/10/22	0	0.00	12	43.18	43.05	-12	3,954	-0.30%
2021/10/21	1	43.10	0	0.00	42.30	1	4,226	0.02%
2021/10/19	0	0.00	10	42.20	42.10	-10	4,628	-0.22%
2021/10/18	10	41.60	0	0.00	41.50	10	5,050	0.20%
2021/10/15	10	41.70	0	0.00	41.55	10	5,239	0.19%
2021/10/14	0	0.00	2	40.40	41.00	-2	5,337	-0.04%
2021/10/12	1	41.70	0	0.00	41.50	1	5,567	0.02%
2021/10/08	0	0.00	1	41.80	41.65	-1	5,640	-0.02%
2021/10/07	1	42.75	0	0.00	42.80	1	5,787	0.02%
2021/10/06	1	41.70	0	0.00	41.40	1	5,988	0.02%
2021/10/05	1	41.90	0	0.00	42.90	1	6,223	0.02%
2021/10/01	0	0.00	2	42.90	42.60	-2	6,446	-0.03%
2021/09/30	0	0.00	1	44.80	44.95	-1	6,685	-0.01%
2021/09/23	1	50.20	0	0.00	49.40	1	7,952	0.01%
2021/09/15	0	0.00	1	50.00	49.30	-1	9,416	-0.01%
2021/09/14	1	50.00	0	0.00	50.10	1	9,626	0.01%
2021/09/10	1	51.00	5	51.00	51.40	-4	9,720	-0.04%
2021/09/09	0	0.00	5	50.08	50.50	-5	9,755	-0.05%
2021/09/08	10	50.10	0	0.00	49.30	10	9,789	0.10%
2021/09/06	2	51.05	1.3	51.18	50.00	0.7	10,008	0.01%
2021/09/03	0	0.00	7	52.53	52.30	-7	10,054	-0.07%
2021/09/02	1	52.30	2	53.00	52.00	-1	10,166	-0.01%
2021/09/01	0	0.00	2	53.80	54.00	-2	10,233	-0.02%
2021/08/31	4	51.70	2	51.70	52.00	2	10,233	0.02%
2021/08/27	6	51.52	0	0.00	51.50	6	10,566	0.06%
2021/08/26	1	51.90	0	0.00	52.10	1	10,832	0.01%
2021/08/25	4	53.10	4	53.00	53.30	0	10,896	0.00%
2021/08/24	10	52.61	2	51.80	51.70	8	11,038	0.07%
2021/08/23	0	0.00	21	53.60	53.70	-21	11,095	-0.19%
2021/08/20	2	50.95	4	50.83	51.20	-2	11,190	-0.02%
2021/08/18	5.3	52.77	15	52.30	54.20	-9.7	11,280	-0.09%
2021/08/17	3	52.20	3	52.20	51.00	0	11,396	0.00%
2021/08/16	30	52.13	10	54.09	51.80	20	11,437	0.17%
2021/08/13	20	53.51	11	54.51	52.90	9	11,424	0.08%
2021/08/12	1	57.80	0	0.00	57.50	1	11,334	0.01%
2021/08/11	6	59.97	11	58.32	58.10	-5	11,391	-0.04%
2021/08/10	65	63.81	43	63.69	63.20	22	11,389	0.19%
2021/08/09	11	71.41	5.2	71.49	70.20	5.8	11,176	0.05%
2021/08/06	1	73.50	2	74.70	73.50	-1	11,199	-0.01%
2021/08/05	46	75.62	39.1	75.72	75.00	6.9	11,280	0.06%
2021/08/04	7	73.50	6	73.93	74.70	1	11,241	0.01%
2021/08/03	2	72.60	3	73.20	73.10	-1	11,296	-0.01%
2021/08/02	5	73.00	3	72.50	73.00	2	11,473	0.02%
2021/07/30	2	74.40	6	74.03	71.80	-4	11,636	-0.03%
2021/07/29	3	73.50	0	0.00	73.90	3	11,682	0.03%
2021/07/28	11	71.18	18	72.11	72.00	-7	11,851	-0.06%
2021/07/27	24	76.18	19	77.96	74.00	5	12,059	0.04%
2021/07/26	31	76.48	26	76.53	76.70	5	12,296	0.04%
2021/07/23	39	74.41	51	73.89	74.70	-12	12,494	-0.10%
2021/07/22	60	74.88	66	74.51	73.90	-6	12,719	-0.05%
2021/07/21	31	72.54	11	73.15	72.30	20	12,787	0.16%
2021/07/20	20	72.71	24	73.58	71.80	-4	13,115	-0.03%
2021/07/19	3	73.67	1	73.20	74.50	2	13,352	0.01%
2021/07/16	23	73.33	5	73.60	73.90	18	13,632	0.13%
2021/07/15	0	0.00	3	72.13	72.30	-3	13,949	-0.02%
2021/07/14	42	72.78	28	72.23	72.80	14	14,706	0.10%
2021/07/13	13	72.90	2	72.65	71.40	11	14,760	0.07%
2021/07/12	12	73.47	29.3	72.79	74.10	-17.3	14,617	-0.12%
2021/07/09	15	71.10	16	71.23	71.00	-1	14,415	-0.01%
2021/07/08	5	72.84	13	74.32	72.80	-8	14,349	-0.06%
2021/07/07	15	75.41	10	75.97	74.00	5	14,287	0.03%
2021/07/06	46.3	76.10	11	76.82	74.50	35.3	14,083	0.25%
2021/07/05	5	75.90	10	76.95	77.30	-5	13,652	-0.04%
2021/07/02	17	70.09	19	69.95	70.30	-2	13,503	-0.01%
2021/07/01	27	70.71	18	70.57	68.70	9	13,427	0.07%
2021/06/30	9	70.16	3	69.50	71.50	6	13,389	0.04%
2021/06/29	15	72.24	10.3	71.31	69.00	4.8	13,375	0.04%
2021/06/28	38	70.30	40	70.54	71.40	-2	13,009	-0.02%
2021/06/25	10	66.02	13	66.45	66.40	-3	12,519	-0.02%
2021/06/24	5	63.26	3	63.53	63.50	2	12,178	0.02%
2021/06/23	6	62.85	7	62.59	63.30	-1	12,069	-0.01%
2021/06/22	6	61.27	41	59.58	59.30	-35	11,868	-0.29%
2021/06/21	3	61.27	6	61.17	60.60	-3	11,810	-0.03%
2021/06/18	1	62.90	4	63.30	62.30	-3	11,783	-0.03%
2021/06/17	5	62.68	8	63.06	63.30	-3	11,783	-0.03%
2021/06/16	13	63.54	4	64.33	62.50	9	11,772	0.08%
2021/06/15	10.3	63.65	8	63.66	64.50	2.3	11,716	0.02%
2021/06/11	7	62.73	2	63.70	62.30	5	11,580	0.04%
2021/06/10	4	63.55	7	63.70	63.30	-3	11,550	-0.03%
2021/06/09	8	62.85	21	63.73	62.40	-13	11,447	-0.11%
2021/06/08	2	62.90	0	0.00	62.90	2	11,373	0.02%
2021/06/07	22	63.40	12	63.03	62.00	10	11,326	0.09%
2021/06/04	44	63.79	8	63.53	63.10	36	11,219	0.32%
2021/06/03	24	62.46	26	62.37	62.30	-2	11,029	-0.02%
2021/06/02	4	58.95	16	59.84	59.60	-12	10,792	-0.11%
2021/06/01	17	60.11	12	60.91	59.30	5	10,752	0.05%
2021/05/31	0	0.00	3	59.00	58.30	-3	10,601	-0.03%
2021/05/28	16	59.48	5.2	59.53	58.70	10.8	10,562	0.10%
2021/05/27	13	55.98	14	56.32	56.80	-1	10,528	-0.01%
2021/05/26	6	56.18	4	55.45	55.00	2	10,541	0.02%
2021/05/25	6	55.05	11	56.12	56.60	-5	10,559	-0.05%
2021/05/24	7	53.19	14	49.18	52.80	-7	10,801	-0.06%
2021/05/21	19	50.11	8	49.89	50.10	11	10,990	0.10%
2021/05/20	3	48.77	12	48.00	47.95	-9	11,014	-0.08%
2021/05/19	44	47.58	32	48.08	48.15	12	11,109	0.11%
2021/05/18	2	46.70	38	48.24	48.35	-36	11,189	-0.32%
2021/05/17	42	46.02	73	45.27	44.20	-31	11,145	-0.28%
2021/05/14	76	51.14	8	51.96	49.10	68	11,160	0.61%
2021/05/13	38	49.50	51	50.85	50.00	-13	11,209	-0.12%
2021/05/12	32	53.24	22	54.95	52.10	10	11,088	0.09%
2021/05/11	19	58.25	7	58.11	57.40	12	10,961	0.11%
2021/05/10	14	63.35	76	63.32	63.70	-62	10,811	-0.57%
2021/05/07	137	62.13	69	63.11	62.70	68	10,631	0.64%	大買/
2021/05/06	3	58.73	7	59.53	58.90	-4	10,447	-0.04%
2021/05/05	8	61.19	15	59.85	58.60	-7	10,340	-0.07%
2021/05/04	16	59.04	13	60.56	58.20	3	10,195	0.03%
2021/05/03	17	68.59	17	67.69	62.50	0	9,945	0.00%
2021/04/29	16	69.23	6	66.77	68.80	10	9,505	0.11%
2021/04/28	9	68.03	7.1	69.41	66.20	1.9	9,183	0.02%
2021/04/27	20	70.15	9	69.81	68.50	11	8,863	0.12%
2021/04/26	9	66.38	25	66.65	66.90	-16	8,441	-0.19%
2021/04/23	10.3	58.47	20.1	57.99	60.90	-9.8	8,004	-0.12%
2021/04/22	19	58.18	28	58.33	55.40	-9	7,791	-0.11%
2021/04/21	13	59.32	22	58.78	59.70	-9	7,564	-0.12%
2021/04/20	64	58.21	34	58.70	57.00	30	7,334	0.41%
2021/04/19	5	54.64	2	56.10	54.30	3	7,020	0.04%
2021/04/16	7	53.61	5	53.70	53.80	2	6,976	0.03%
2021/04/15	0	0.00	11	53.11	52.70	-11	7,187	-0.15%
2021/04/14	10	51.45	1	49.50	52.10	9	7,431	0.12%
2021/04/13	1	52.00	12	53.06	51.10	-11	7,575	-0.15%
2021/04/12	12	52.68	0	0.00	52.30	12	7,632	0.16%
2021/04/08	1	53.00	7	53.07	52.80	-6	8,433	-0.07%
2021/04/07	8	53.50	5	53.50	53.20	3	8,810	0.03%
2021/04/06	11	54.44	4	54.83	54.40	7	9,015	0.08%
2021/04/01	32	52.85	45	53.11	52.80	-13	9,230	-0.14%
2021/03/31	0	0.00	2	51.30	51.90	-2	9,286	-0.02%
2021/03/30	18	51.70	0	0.00	51.20	18	9,457	0.19%
2021/03/29	1	51.80	13	51.75	51.70	-12	9,460	-0.13%
2021/03/26	0	0.00	6	49.58	50.10	-6	9,422	-0.06%
2021/03/25	1	49.05	14	48.91	48.70	-13	9,421	-0.14%
2021/03/23	15	48.80	0	0.00	48.80	15	9,566	0.16%
2021/03/22	8	49.18	1	49.00	48.70	7	9,591	0.07%
2021/03/19	2	49.83	1	49.90	49.85	1	9,678	0.01%
2021/03/16	1	51.40	1	52.00	52.00	0	10,324	0.00%
2021/03/15	5	51.18	4	51.00	51.00	1	10,333	0.01%
2021/03/12	4	52.55	0	0.00	51.20	4	10,354	0.04%
2021/03/10	0	0.00	4	50.70	50.60	-4	10,619	-0.04%
2021/03/09	7	48.51	8	48.69	49.60	-1	10,816	-0.01%
2021/03/08	12	49.55	17	49.56	48.55	-5	11,086	-0.05%
2021/03/05	10	48.62	19	49.04	48.60	-9	11,074	-0.08%
2021/03/04	15	50.75	14	51.24	50.20	1	11,008	0.01%
2021/03/03	10	51.18	0	0.00	51.20	10	10,972	0.09%
2021/03/02	2	52.70	13	53.04	52.10	-11	10,902	-0.10%
2021/02/26	19	51.41	15	51.37	51.80	4	10,773	0.04%
2021/02/25	26	53.66	18	53.37	52.30	8	10,684	0.07%
2021/02/24	19	55.78	18	55.03	52.80	1	10,557	0.01%
2021/02/23	12	54.77	6	56.00	56.80	6	10,123	0.06%
2021/02/22	5	54.22	11	54.01	54.50	-6	9,802	-0.06%
2021/02/19	10	52.90	11	52.99	52.80	-1	9,634	-0.01%
2021/02/18	19	50.97	8	51.19	50.90	11	9,447	0.12%
2021/02/17	7	50.34	17	49.78	49.65	-10	9,254	-0.11%
2021/02/05	5	49.00	5	48.43	48.50	0	9,157	0.00%
2021/02/04	57	48.41	51	48.81	49.00	6	9,068	0.07%
2021/02/02	0	0.00	1	45.90	46.70	-1	8,850	-0.01%
2021/02/01	1	45.35	2	45.20	45.10	-1	8,793	-0.01%
2021/01/27	11	47.14	1	47.10	46.90	10	8,667	0.12%
2021/01/26	12	47.19	13	47.29	46.40	-1	8,582	-0.01%
2021/01/25	1	47.00	33	46.86	47.00	-32	8,445	-0.38%
2021/01/22	8	44.88	0	0.00	45.15	8	8,317	0.10%
2021/01/21	1	46.30	1	46.30	44.20	0	8,227	0.00%
2021/01/20	29.3	47.54	3	48.07	46.30	26.3	8,101	0.32%
2021/01/19	2	50.10	7	49.40	48.80	-5	7,995	-0.06%
2021/01/18	2	48.83	0	0.00	48.80	2	7,898	0.03%
2021/01/15	1	50.20	2	50.80	50.90	-1	7,803	-0.01%
2021/01/14	11	51.14	3	50.87	51.30	8	7,666	0.10%
2021/01/13	3	52.53	5	52.38	51.90	-2	7,479	-0.03%
2021/01/12	20	53.92	8	53.19	51.40	12	7,251	0.17%
2021/01/11	2	54.00	7	54.53	55.40	-5	6,715	-0.07%
2021/01/08	5	50.64	10	51.67	50.40	-5	6,537	-0.08%
2021/01/07	4	49.90	7	49.90	50.00	-3	6,244	-0.05%
2021/01/06	7	50.49	8	49.63	47.80	-1	5,954	-0.02%
2021/01/05	16	49.89	16	49.31	49.60	0	5,746	0.00%
2021/01/04	6	50.62	7	50.34	49.50	-1	5,595	-0.02%
2020/12/31	18	49.89	17.2	50.27	50.40	0.8	5,227	0.02%
2020/12/30	8	47.98	8	48.06	47.60	0	4,637	0.00%
2020/12/29	16	45.70	11	45.24	45.00	5	4,213	0.12%
2020/12/28	12	46.65	31	46.47	47.20	-19	3,919	-0.48%
2020/12/25	33	42.64	32	42.25	42.95	1	3,516	0.03%
2020/12/24	14	40.13	18	40.42	40.90	-4	3,227	-0.12%
2020/12/22	3	37.77	4	37.43	36.50	-1	2,975	-0.03%
2020/12/21	0	0.00	1	37.85	37.40	-1	2,946	-0.03%
2020/12/18	3	38.17	2	38.55	38.00	1	2,921	0.03%
2020/12/17	0	0.00	8	38.18	38.55	-8	2,893	-0.28%
2020/12/16	11	37.65	1	38.50	37.50	10	2,751	0.36%
2020/12/15	15	38.28	19	38.54	37.50	-4	2,709	-0.15%
2020/12/14	10	40.26	8	40.59	40.10	2	2,581	0.08%
2020/12/11	24	40.19	7	40.05	42.00	17	2,433	0.70%
2020/12/10	24	39.46	26	39.64	39.40	-2	2,129	-0.09%
2020/12/09	11	38.22	16	38.29	38.10	-5	1,817	-0.28%
2020/12/08	12	38.40	0	0.00	38.45	12	1,752	0.68%
2020/12/07	6	39.79	25	39.10	39.00	-19	1,717	-1.11%
2020/12/04	2	37.60	2	38.15	38.05	0	1,557	0.00%
2020/12/03	6	36.97	0	0.00	36.50	6	1,347	0.45%
2020/12/02	36	36.55	23.1	37.39	37.65	12.9	1,114	1.16%
2020/12/01	1	33.20	1	33.70	34.25	0	807	0.00%
2020/11/19	1	30.20	1	30.15	30.15	0	778	0.00%
2020/11/17	2	30.15	0	0.00	30.20	2	827	0.24%
2020/11/16	2	30.25	0	0.00	29.85	2	880	0.23%
2020/11/13	0.1	30.05	6	29.90	30.40	-5.9	937	-0.63%
2020/11/12	0	0.00	4	33.10	32.30	-4	932	-0.43%
2020/11/04	0	0.00	2	33.20	33.30	-2	1,137	-0.18%
2020/10/28	1	33.95	0	0.00	33.40	1	1,282	0.08%
2020/10/14	1	35.15	2	35.15	34.85	-1	1,792	-0.06%
2020/10/06	0	0.00	2	34.15	34.15	-2	2,570	-0.08%
2020/09/28	0	0.00	1	33.35	33.10	-1	2,696	-0.04%
2020/09/25	2	32.90	0	0.00	32.60	2	2,726	0.07%
2020/09/24	2	34.03	0	0.00	33.90	2	2,727	0.07%
2020/09/15	0	0.00	1	37.90	37.15	-1	2,779	-0.04%
2020/09/14	1	37.40	0	0.00	37.55	1	2,788	0.04%
2020/09/10	0	0.00	1	37.10	36.70	-1	2,801	-0.04%
2020/08/28	1	35.70	1	35.60	35.60	0	3,362	0.00%
2020/08/27	1	36.05	0.5	35.60	35.60	0.6	3,481	0.02%
2020/08/26	0	0.00	2	37.15	36.80	-2	3,570	-0.06%
2020/08/24	0	0.00	5	34.80	36.60	-5	3,636	-0.14%
2020/08/21	1	34.75	5	35.24	34.85	-4	3,730	-0.11%
2020/08/20	12	34.04	0	0.00	34.60	12	3,913	0.31%
2020/08/19	2	35.90	2	35.65	35.45	0	3,912	0.00%
2020/08/18	1	37.45	0	0.00	37.45	1	3,872	0.03%
2020/08/17	0	38.20	0	0.00	38.05	0	3,933	0.00%
2020/08/12	0	0.00	2	39.10	39.70	-2	4,010	-0.05%
2020/08/11	3	39.32	1	39.40	39.10	2	4,037	0.05%
2020/08/10	2	40.73	1	40.75	40.00	1	4,042	0.02%
2020/08/07	2	41.43	3	41.93	41.30	-1	4,071	-0.02%
2020/08/06	3	41.18	4	41.30	41.75	-1	4,090	-0.02%
2020/08/05	2	40.73	2	40.78	41.05	0	4,118	0.00%
2020/08/04	6	41.02	5	41.34	40.70	1	4,199	0.02%
2020/08/03	2	41.88	1	42.50	41.50	1	4,301	0.02%
2020/07/31	4	42.06	4	42.14	42.20	0	4,338	0.00%
2020/07/30	1	41.50	4	41.20	42.30	-3	4,369	-0.07%
2020/07/29	4	39.28	7	39.67	40.05	-3	4,315	-0.07%
2020/07/28	4	39.24	3	39.75	38.70	1	4,379	0.02%
2020/07/27	5	40.16	3	40.22	39.85	2	4,468	0.04%
2020/07/24	6	41.30	6	41.69	40.45	0	4,924	0.00%
2020/07/23	4	41.71	3	41.85	41.40	1	4,994	0.02%
2020/07/22	5	42.19	8	42.31	41.80	-3	5,060	-0.06%
2020/07/21	2	41.38	5	41.46	41.45	-3	5,110	-0.06%
2020/07/20	2	40.18	3	39.90	40.80	-1	5,230	-0.02%
2020/07/17	12	40.55	15	40.11	39.80	-3	5,284	-0.06%
2020/07/16	2	41.03	6	41.03	41.15	-4	5,441	-0.07%
2020/07/15	20	42.42	111	41.74	40.75	-91	5,505	-1.65%	大賣/
2020/07/14	114	43.39	12	43.49	42.65	102	5,430	1.88%	大買/鉅額交易
2020/07/13	7	41.89	6	41.83	42.65	1	5,121	0.02%
2020/07/10	0	0.00	2	39.25	38.80	-2	4,972	-0.04%
2020/07/06	0	0.00	3	39.27	39.15	-3	5,208	-0.06%
2020/07/02	0	0.00	1	38.90	39.20	-1	5,556	-0.02%
2020/06/30	1	38.75	0	0.00	38.70	1	5,762	0.02%
2020/06/29	1	37.95	4	37.95	38.15	-3	5,952	-0.05%
2020/06/22	0	0.00	2	38.65	38.65	-2	6,160	-0.03%
2020/06/19	0	0.00	5	39.07	38.95	-5	6,145	-0.08%
2020/06/18	0	0.00	3	39.10	39.10	-3	6,145	-0.05%
2020/06/17	0	0.00	1	39.40	39.40	-1	6,204	-0.02%
2020/06/16	1	39.40	0	0.00	39.75	1	6,437	0.02%
2020/06/12	1	38.45	1	38.75	39.50	0	6,551	0.00%
2020/06/11	3	40.33	1	39.90	39.10	2	6,634	0.03%
2020/06/10	2	41.43	3	41.05	40.90	-1	6,713	-0.01%
2020/06/09	2	41.78	3	41.60	41.55	-1	6,838	-0.01%
2020/06/08	3	41.93	1	41.90	41.35	2	6,938	0.03%
2020/06/05	0	0.00	5	41.53	41.30	-5	6,947	-0.07%
2020/06/04	13	41.78	8	41.75	40.90	5	6,998	0.07%
2020/06/03	4	42.53	14	42.69	42.90	-10	6,893	-0.15%
2020/06/02	21	42.54	10	42.49	42.25	11	6,858	0.16%
2020/06/01	11	41.59	17	41.67	41.75	-6	6,965	-0.09%
2020/05/29	3	40.90	5	40.69	40.90	-2	7,018	-0.03%
2020/05/28	18	42.39	4	41.36	40.50	14	7,155	0.20%
2020/05/27	11	41.97	8	42.03	42.05	3	7,191	0.04%
2020/05/26	4	41.44	4	41.71	41.05	0	7,331	0.00%
2020/05/25	4	40.45	2	40.60	40.90	2	7,350	0.03%
2020/05/22	0	0.00	14	41.32	40.80	-14	7,432	-0.19%
2020/05/21	3	40.85	3	41.02	40.70	0	7,498	0.00%
2020/05/20	16	41.05	11	40.78	40.90	5	7,514	0.07%
2020/05/19	1	39.40	3	39.40	39.45	-2	7,609	-0.03%
2020/05/18	3	37.98	4	37.95	38.40	-1	7,643	-0.01%
2020/05/15	4	37.91	4	38.48	37.85	0	7,715	0.00%
2020/05/14	7	39.16	3	39.43	38.50	4	7,924	0.05%
2020/05/13	3	40.92	4	40.61	40.70	-1	8,068	-0.01%
2020/05/12	4	40.74	0	0.00	40.65	4	8,138	0.05%
2020/05/11	4	41.84	3	42.08	41.25	1	8,125	0.01%
2020/05/08	4	42.90	14.3	42.87	42.85	-10.3	8,055	-0.13%
2020/05/07	29	42.05	38	42.09	42.00	-9	7,952	-0.11%
2020/05/06	26	41.61	24	41.72	41.40	2	8,021	0.02%
2020/05/05	23	41.37	27	41.82	41.25	-4	7,967	-0.05%
2020/05/04	35	40.83	53.1	40.68	41.00	-18.1	8,032	-0.23%
2020/04/30	43	41.87	13.4	42.35	41.50	29.6	8,009	0.37%
2020/04/29	22	43.26	19	43.77	42.10	3	8,008	0.04%
2020/04/28	30	42.02	12	42.15	41.60	18	7,605	0.24%
2020/04/27	6	41.24	12.3	41.62	42.30	-6.3	7,532	-0.08%
2020/04/24	11	41.49	6	41.87	41.10	5	7,577	0.07%
2020/04/23	9	41.42	11	41.39	42.00	-2	7,618	-0.03%
2020/04/22	10	40.00	14	39.78	40.85	-4	7,550	-0.05%
2020/04/21	19	40.40	9	40.29	39.60	10	7,471	0.13%
2020/04/17	0	0.00	1.2	40.24	39.50	-1.2	7,215	-0.02%
2020/04/15	2	40.80	5	40.70	40.10	-3	7,102	-0.04%
2020/04/14	0	0.00	3	40.00	40.35	-3	7,053	-0.04%
2020/04/13	3	38.65	1	39.70	38.65	2	6,936	0.03%
2020/04/10	5.1	39.30	4	39.28	39.45	1.1	6,900	0.02%
2020/04/09	7	39.33	1	40.25	38.70	6	6,832	0.09%
2020/04/08	4	39.91	2	39.83	40.55	2	6,738	0.03%
2020/04/07	2	38.85	2	39.30	39.40	0	6,561	0.00%
2020/04/06	2	34.65	4	35.53	36.65	-2	6,346	-0.03%
2020/03/31	10	33.39	27	33.41	33.20	-17	6,118	-0.28%
2020/03/30	27	32.54	8	32.84	32.85	19	5,954	0.32%
2020/03/27	1	34.75	2	34.60	34.75	-1	5,823	-0.02%
2020/03/23	5	23.73	6	24.14	23.80	-1	5,810	-0.02%
2020/03/20	7	26.90	5	27.61	25.80	2	5,810	0.03%
2020/03/18	7	30.71	8	31.51	29.35	-1	5,764	-0.02%
2020/03/17	8.1	33.49	3	33.82	32.60	5.1	5,749	0.09%
2020/03/16	12	37.43	10	38.43	36.20	2	5,824	0.03%
2020/03/13	10	38.77	17	39.42	40.20	-7	5,759	-0.12%
2020/03/12	14	42.06	16	41.89	42.00	-2	5,582	-0.04%
2020/03/11	6	43.38	0	0.00	42.95	6	5,422	0.11%
2020/03/10	6	43.44	19	43.45	46.20	-13	5,315	-0.24%
2020/03/09	18	44.33	11	46.21	43.90	7	5,190	0.13%
2020/03/06	5	46.50	2	47.60	46.50	3	5,084	0.06%
2020/03/05	14	47.31	11	47.27	47.10	3	4,993	0.06%
2020/03/04	2	44.60	6.3	45.26	45.90	-4.3	4,785	-0.09%
2020/03/03	8	44.79	5.3	44.62	43.85	2.7	4,664	0.06%
2020/03/02	1	41.70	5	42.90	43.25	-4	4,494	-0.09%
2020/02/27	4	43.10	18	43.08	40.35	-14	4,322	-0.32%
2020/02/26	21	41.77	5	41.65	41.65	16	3,983	0.40%
2020/02/25	5	41.25	12	42.30	42.05	-7	3,899	-0.18%
2020/02/24	6	41.44	6	41.72	41.50	0	3,772	0.00%
2020/02/21	4	40.05	5	40.38	40.50	-1	3,605	-0.03%
2020/02/20	8	40.79	11	40.90	40.00	-3	3,538	-0.08%
2020/02/19	0.1	39.30	8	38.86	39.30	-8	3,318	-0.24%
2020/02/18	9	38.51	0	0.00	38.50	9	3,243	0.28%
2020/02/17	11	39.21	0	0.00	38.55	11	3,125	0.35%
2020/02/14	5	37.69	2	37.00	38.90	3	2,867	0.10%
2020/02/13	2	36.48	2	35.58	35.40	0	2,648	0.00%
2020/02/10	1.1	33.43	5	33.56	34.20	-4	2,454	-0.16%
2020/02/07	6	34.74	13	36.62	34.70	-7	2,413	-0.29%
2020/02/06	13	36.17	5	36.80	36.20	8	2,273	0.35%
2020/02/05	0	0.00	5	37.00	36.20	-5	2,219	-0.23%
2020/02/04	6	36.20	1	36.30	36.55	5	2,077	0.24%
2020/02/03	15	36.48	10	36.60	37.00	5	2,012	0.25%
2020/01/31	0	0.00	2	34.10	35.65	-2	1,885	-0.11%
2020/01/30	20	33.38	18	33.92	33.30	2	1,797	0.11%
2020/01/20	0	0.00	2	36.38	37.00	-2	1,741	-0.11%
2020/01/17	2	36.03	1	35.70	35.75	1	1,597	0.06%
2020/01/16	1	32.40	5	31.97	33.85	-4	1,431	-0.28%
2020/01/15	3	31.55	2	31.45	31.65	1	1,336	0.07%
2020/01/14	6	31.66	5	31.73	31.90	1	1,321	0.08%
2020/01/13	0	0.00	2	30.60	31.00	-2	1,251	-0.16%
2020/01/10	2	30.30	0	0.00	30.20	2	1,238	0.16%
2020/01/09	0	0.00	1	30.60	30.20	-1	1,235	-0.08%
2020/01/06	0	0.00	2	30.40	30.10	-2	1,203	-0.17%
2020/01/03	2	30.83	1	30.80	30.60	1	1,196	0.08%
2020/01/02	1	31.25	1	31.35	31.20	0	1,182	0.00%
2019/12/30	0	0.00	5	30.35	30.25	-5	1,140	-0.44%
2019/12/27	2	30.50	0	0.00	30.20	2	1,134	0.18%
2019/12/26	1	30.60	0	0.00	30.50	1	1,128	0.09%
2019/12/25	1	30.90	2	31.85	30.90	-1	1,123	-0.09%
2019/12/24	5	30.55	5	30.95	30.95	0	1,080	0.00%
2019/12/20	1	30.00	0	0.00	30.25	1	1,059	0.09%
2019/12/18	2	29.95	3	30.07	30.00	-1	995	-0.10%
2019/12/17	13	30.46	11	30.53	30.40	2	956	0.21%
2019/12/16	4	32.95	3	32.60	32.35	1	875	0.11%
2019/12/13	15	31.01	23	31.24	31.50	-8	744	-1.07%
2019/12/12	19	31.18	2	31.70	30.50	17	643	2.64%
2019/12/11	12	32.01	5	31.31	32.10	7	519	1.35%
2019/12/10	1	29.10	5	28.40	29.20	-4	326	-1.23%
2019/12/02	2	24.68	3	25.50	26.35	-1	242	-0.41%
2019/11/29	1	26.10	2	26.28	25.70	-1	239	-0.42%
2019/11/25	2	25.18	0	0.00	25.05	2	230	0.87%
2019/11/12	0	0.00	1	25.55	25.00	-1	259	-0.38%
2019/10/23	0	0.00	2	24.30	24.60	-2	409	-0.49%
2019/10/16	0	0.00	3	22.95	22.90	-3	446	-0.67%
2019/10/02	3	22.20	0	0.00	22.20	3	528	0.57%
2019/09/25	0	0.00	1	25.65	25.50	-1	513	-0.19%
2019/09/24	1	25.80	0	0.00	25.55	1	511	0.20%
2019/09/20	0	0.00	2	25.80	25.90	-2	511	-0.39%
2019/09/04	0	0.00	1	25.35	25.10	-1	498	-0.20%
2019/09/03	0	0.00	1	25.05	25.10	-1	500	-0.20%
2019/08/30	0	0.00	1	25.10	24.90	-1	502	-0.20%
2019/08/21	3	24.67	2	24.70	24.70	1	483	0.21%
2019/08/20	0	0.00	1	24.60	24.65	-1	471	-0.21%
2019/08/13	1	24.10	1	24.30	24.15	0	456	0.00%
2019/08/12	6	24.01	0	0.00	24.05	6	451	1.33%
2019/08/08	4	25.75	0	0.00	25.05	4	428	0.93%
2019/08/05	0	0.00	6	27.75	27.65	-6	355	-1.69%
2019/08/01	1	28.50	0	0.00	28.45	1	350	0.29%
2019/07/31	1	28.70	0	0.00	28.65	1	349	0.29%
2019/07/30	4	29.14	0	0.00	28.90	4	345	1.16%
2019/07/26	0	0.00	1	29.80	29.35	-1	316	-0.32%
2019/07/16	3	29.12	0	0.00	29.10	3	243	1.23%
2019/07/15	0	0.00	3	29.88	29.80	-3	225	-1.33%
2019/07/12	3	28.55	0	0.00	28.60	3	199	1.50%
2019/05/13	0	0.00	3	26.30	26.20	-3	424	-0.71%
2019/03/29	1	28.25	0	0.00	28.45	1	716	0.14%
2019/03/15	0	0.00	13	27.50	27.50	-13	693	-1.87%
2019/03/12	5	27.70	1	27.80	27.75	4	707	0.57%
2019/02/20	0	0.00	1	28.50	28.50	-1	657	-0.15%
2019/02/19	10	28.97	0	0.00	29.00	10	630	1.59%
2019/01/23	1	27.30	1	27.50	27.10	0	530	0.00%
2019/01/14	3	28.47	3	29.77	28.50	0	401	0.00%