十銓 (4967)-凱基-桃園券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
29,199張
產業
上市半導體類股
471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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	56.3	102.55	18.3	103.47	104.00	38	5,188	0.73%
2024/05/03	6	95.18	14.9	94.78	94.70	-8.8	4,627	-0.19%
2024/05/02	3	93.40	11	91.86	93.50	-8	4,274	-0.19%
2024/04/30	9	87.67	10.1	89.35	89.80	-1.1	4,118	-0.03%
2024/04/29	0	87.50	5	87.66	86.90	-5	4,041	-0.12%
2024/04/26	3	89.23	22.1	89.46	87.50	-19.1	4,026	-0.47%
2024/04/25	2	85.65	33	86.55	85.60	-31	3,923	-0.79%
2024/04/24	1	81.80	2	82.20	82.50	-1	3,850	-0.03%
2024/04/23	1	78.40	0	0.00	78.90	1	3,879	0.03%
2024/04/22	15.1	80.32	3	78.47	77.90	12.1	3,960	0.31%
2024/04/18	1	80.90	0	0.00	81.90	1	4,105	0.02%
2024/04/17	4.3	81.59	0	81.90	81.20	4.3	4,113	0.10%
2024/04/16	12.2	84.37	1.2	83.15	81.00	11.1	4,112	0.27%
2024/04/15	12.1	87.11	22.3	87.70	87.60	-10.2	4,056	-0.25%
2024/04/12	22.1	90.94	21	90.92	89.90	1.1	3,999	0.03%
2024/04/11	40.3	90.69	28	90.68	89.50	12.3	3,843	0.32%
2024/04/10	20	90.57	29.1	90.62	90.00	-9.1	3,703	-0.24%
2024/04/09	3	85.10	0.1	85.20	85.60	2.9	3,391	0.09%
2024/04/08	5	84.44	6	85.77	85.50	-1	3,361	-0.03%
2024/04/03	3.3	83.04	1	83.80	83.80	2.3	3,363	0.07%
2024/04/02	6.1	84.29	5.2	84.00	82.70	0.9	3,452	0.03%
2024/04/01	0.1	80.10	0	0.00	80.10	0.1	3,337	0.00%
2024/03/28	5	79.34	1	79.00	79.00	4	3,372	0.12%
2024/03/27	0	80.10	0	0.00	80.10	0	3,560	0.00%
2024/03/26	18.1	80.71	6	81.92	78.90	12.1	3,576	0.34%
2024/03/25	4	80.65	6	80.70	80.00	-2	3,533	-0.06%
2024/03/22	25	82.64	18	81.51	80.80	7	3,608	0.19%
2024/03/21	8	83.41	12	81.89	83.60	-4	3,567	-0.11%
2024/03/20	4	78.70	9	77.99	77.50	-5	3,492	-0.14%
2024/03/19	10	78.69	6	78.17	78.00	4	3,613	0.11%
2024/03/18	3	78.07	7	77.56	78.00	-4	3,690	-0.11%
2024/03/15	9	78.44	5	77.60	77.50	4	4,057	0.10%
2024/03/14	6	79.08	6	79.48	80.20	0	4,317	0.00%
2024/03/13	10	79.22	0	0.00	79.50	10	4,747	0.21%
2024/03/12	5	80.66	2	80.80	81.60	3	5,059	0.06%
2024/03/11	1	79.10	0	0.00	78.60	1	5,186	0.02%
2024/03/07	6	81.80	5	83.98	80.60	1	5,288	0.02%
2024/03/06	5	82.20	0	0.00	82.30	5	5,298	0.09%
2024/03/05	4	83.30	1	85.10	83.00	3	5,365	0.06%
2024/03/04	5	85.46	15	85.17	84.30	-10	5,395	-0.19%
2024/03/01	10	84.60	3	84.83	84.90	7	5,412	0.13%
2024/02/29	1	83.40	0	0.00	83.30	1	5,462	0.02%
2024/02/27	3	84.93	4	84.85	83.50	-1	5,536	-0.02%
2024/02/26	1	83.90	1	85.70	83.90	0	5,603	0.00%
2024/02/23	5	86.88	4	88.28	85.90	1	5,648	0.02%
2024/02/22	3	87.00	5	86.86	86.70	-2	5,696	-0.04%
2024/02/21	19	88.18	15.3	86.87	86.00	3.7	5,745	0.06%
2024/02/20	10	84.41	9	84.43	83.80	1	5,679	0.02%
2024/02/19	0.2	83.74	8	83.84	83.40	-7.8	5,872	-0.13%
2024/02/15	0	79.10	133	78.39	79.00	-133	6,318	-2.10%	大賣/鉅額交易
2024/02/05	1.1	77.20	0	0.00	77.20	1.1	6,647	0.02%
2024/02/02	3	78.10	9	78.29	77.50	-6	6,913	-0.09%
2024/02/01	5	78.26	1	78.60	78.40	4	7,142	0.06%
2024/01/31	70	78.05	7	77.63	78.30	63	7,329	0.86%
2024/01/30	74	78.68	6	78.53	78.30	68	7,548	0.90%
2024/01/29	6	78.47	7	78.76	79.80	-1	7,872	-0.01%
2024/01/26	0	0.00	11.1	78.88	78.60	-11.1	8,642	-0.13%
2024/01/25	2	79.40	3	79.10	80.00	-1	9,093	-0.01%
2024/01/24	11	82.46	19	82.21	80.80	-8	9,240	-0.09%
2024/01/23	10	83.34	12	82.51	82.00	-2	9,355	-0.02%
2024/01/22	3	81.97	9	82.41	82.40	-6	9,478	-0.06%
2024/01/19	4	81.53	2	81.15	81.50	2	9,499	0.02%
2024/01/18	11	81.85	5.1	81.53	81.30	6	9,581	0.06%
2024/01/17	11	81.72	8	82.38	82.90	3	9,635	0.03%
2024/01/16	23	84.45	6.1	84.03	83.20	16.9	9,695	0.17%
2024/01/15	11.1	83.60	9	85.20	85.20	2.1	9,698	0.02%
2024/01/12	6	78.90	1	78.60	78.40	5	9,703	0.05%
2024/01/11	2	79.05	1	79.00	79.00	1	10,017	0.01%
2024/01/10	6	78.87	3	78.30	79.10	3	10,174	0.03%
2024/01/09	3	79.93	6	79.02	78.20	-3	10,302	-0.03%
2024/01/08	12.2	79.86	13	79.12	79.70	-0.8	10,424	-0.01%
2024/01/05	2.1	79.70	5.6	80.08	79.30	-3.5	10,546	-0.03%
2024/01/04	16	80.38	12	79.88	79.00	4	10,606	0.04%
2024/01/03	20.2	83.01	10	81.88	81.80	10.2	10,620	0.10%
2024/01/02	5	85.94	5.2	86.12	85.70	-0.2	10,624	0.00%
2023/12/29	11	88.52	4	87.95	87.60	7	10,714	0.07%
2023/12/28	13	89.45	6	89.78	90.30	7	10,837	0.06%
2023/12/27	3	88.30	1	86.72	88.40	2	11,166	0.02%
2023/12/26	3.3	85.89	0	86.20	85.50	3.3	11,180	0.03%
2023/12/25	0	87.30	2	86.10	85.40	-2	11,177	-0.02%
2023/12/22	20.2	89.91	14	88.39	87.00	6.1	11,165	0.05%
2023/12/21	4.1	86.28	3	86.30	86.40	1.1	10,977	0.01%
2023/12/20	3	85.47	0	0.00	85.50	3	10,974	0.03%
2023/12/19	7	85.40	11	85.99	85.40	-4	10,962	-0.04%
2023/12/18	0	0.00	2	89.15	88.40	-2	10,921	-0.02%
2023/12/15	10	90.58	6	89.53	88.30	4	10,925	0.04%
2023/12/14	16	90.61	9	91.06	89.10	7	10,854	0.06%
2023/12/13	10	91.21	27	91.43	90.70	-17	10,779	-0.16%
2023/12/12	27.1	92.85	6	92.55	92.00	21.1	10,904	0.19%
2023/12/11	23	91.82	58	92.27	92.90	-35	10,692	-0.33%
2023/12/08	20	90.69	20	91.97	88.70	0	10,416	0.00%
2023/12/07	28	91.14	22	89.05	87.50	6	10,067	0.06%
2023/12/06	3	89.37	9	88.97	90.00	-6	9,835	-0.06%
2023/12/05	1	85.40	2	85.50	85.30	-1	9,724	-0.01%
2023/12/04	3	87.60	6.1	87.98	87.10	-3.1	9,842	-0.03%
2023/12/01	1	86.10	1.1	86.82	85.20	-0.1	9,810	0.00%
2023/11/30	4	89.00	6	89.65	87.00	-2	9,806	-0.02%
2023/11/29	6	88.85	1	87.80	88.10	5	9,803	0.05%
2023/11/28	2	87.00	3	88.07	88.40	-1	9,925	-0.01%
2023/11/27	3	86.83	2	87.30	86.10	1	10,223	0.01%
2023/11/24	3	86.43	4	87.15	86.00	-1	10,214	-0.01%
2023/11/23	1	91.20	0.2	90.50	89.00	0.8	10,127	0.01%
2023/11/22	1	89.30	2	89.20	90.30	-1	9,979	-0.01%
2023/11/21	4	90.18	3.2	89.60	88.30	0.8	9,909	0.01%
2023/11/20	2	91.15	6	90.68	90.90	-4	9,838	-0.04%
2023/11/17	2	88.90	0	0.00	90.20	2	9,763	0.02%
2023/11/16	16	90.77	4	89.75	88.90	12	9,657	0.12%
2023/11/15	39.2	94.36	16	93.79	92.70	23.2	9,400	0.25%
2023/11/14	26	92.96	13	93.05	94.20	13	9,114	0.14%
2023/11/13	9	90.41	26	90.69	91.50	-17	8,890	-0.19%
2023/11/10	25	89.04	14	88.51	87.10	11	8,558	0.13%
2023/11/09	8	88.19	4.4	87.65	86.40	3.6	8,334	0.04%
2023/11/08	12	93.58	13	93.35	92.30	-1	8,138	-0.01%
2023/11/07	17	93.81	17	92.15	94.00	0	8,034	0.00%
2023/11/06	7.3	92.14	6	92.41	92.20	1.3	7,820	0.02%
2023/11/03	21.1	89.64	51.1	90.09	91.90	-30	7,522	-0.40%
2023/11/02	24	86.41	22.9	84.92	87.40	1.1	6,747	0.02%
2023/11/01	4	79.25	14	78.64	79.50	-10	6,326	-0.16%
2023/10/31	6	77.03	5	76.54	75.20	1	6,170	0.02%
2023/10/30	4	76.40	6	77.03	76.30	-2	6,027	-0.03%
2023/10/27	2	74.25	5	74.22	74.10	-3	5,898	-0.05%
2023/10/26	2	74.80	5	76.10	74.80	-3	5,899	-0.05%
2023/10/25	9.1	75.66	12	74.90	74.60	-3	5,908	-0.05%
2023/10/24	10	76.02	7	75.97	76.20	3	5,933	0.05%
2023/10/23	1	74.80	3	75.63	76.20	-2	5,837	-0.03%
2023/10/20	16.1	74.09	13	75.02	75.20	3.1	5,772	0.05%
2023/10/19	4	77.20	9.8	76.80	77.30	-5.8	5,635	-0.10%
2023/10/18	6.1	71.18	11	73.32	74.40	-4.9	5,339	-0.09%
2023/10/17	0	0.00	3.7	74.70	74.10	-3.7	5,194	-0.07%
2023/10/16	8.1	73.52	15	74.07	72.80	-7	5,074	-0.14%
2023/10/13	6.3	74.06	3.5	73.44	72.90	2.8	5,020	0.05%
2023/10/12	1	72.60	7	71.94	73.00	-6	4,932	-0.12%
2023/10/11	8	71.55	6.8	71.40	70.50	1.2	4,908	0.02%
2023/10/06	2	70.70	2	71.80	71.10	0	4,941	0.00%
2023/10/05	7	70.34	4	71.40	70.60	3	5,087	0.06%
2023/10/04	20.3	72.68	8	72.50	72.50	12.3	5,139	0.24%
2023/10/03	16	71.86	41	71.84	72.50	-25	4,990	-0.50%
2023/10/02	0	0.00	18	67.48	68.90	-18	4,693	-0.38%
2023/09/28	3	65.30	1	64.30	64.30	2	4,785	0.04%
2023/09/26	1	67.20	1	67.60	67.00	0	5,008	0.00%
2023/09/25	2	68.20	1.4	66.94	66.80	0.6	5,087	0.01%
2023/09/22	3	67.63	5	67.86	68.50	-2	5,177	-0.04%
2023/09/21	7	66.87	1	67.20	67.90	6	5,576	0.11%
2023/09/20	6	67.78	53	67.12	67.50	-47	5,933	-0.79%
2023/09/19	3.3	68.58	0	0.00	67.40	3.3	6,077	0.05%
2023/09/18	1	70.20	2	71.10	69.40	-1	6,175	-0.02%
2023/09/15	44	71.28	31	70.55	70.40	13	6,256	0.21%
2023/09/14	55	69.87	14	69.97	70.00	41	6,283	0.65%
2023/09/13	5	67.84	11	67.83	68.60	-6	6,687	-0.09%
2023/09/12	23	68.01	13	67.43	67.90	10	6,989	0.14%
2023/09/11	6	68.42	6	68.42	67.00	0	7,038	0.00%
2023/09/08	11	67.68	69	67.29	66.60	-58	7,092	-0.82%
2023/09/07	10	69.44	10	68.35	68.10	0	7,122	0.00%
2023/09/06	3	68.83	1	68.00	68.00	2	7,014	0.03%
2023/09/05	0	67.80	6	67.95	67.80	-6	7,103	-0.08%
2023/09/04	67.1	66.98	2	66.95	67.40	65.1	7,274	0.89%
2023/09/01	13	68.65	11	68.82	68.90	2	7,250	0.03%
2023/08/31	21.8	68.37	15	68.29	67.50	6.8	7,156	0.10%
2023/08/30	9	63.98	2	64.34	65.00	7	6,871	0.10%
2023/08/24	2	64.90	3	63.97	63.10	-1	7,654	-0.01%
2023/08/23	0	0.00	3	63.70	64.00	-3	7,669	-0.04%
2023/08/22	0	0.00	10	62.52	63.20	-10	7,698	-0.13%
2023/08/21	0	0.00	20	61.80	61.90	-20	7,736	-0.26%
2023/08/18	3	62.13	1	60.10	60.10	2	7,780	0.03%
2023/08/17	1	62.80	1	63.30	62.40	0	7,796	0.00%
2023/08/15	0	0.00	1	63.30	62.90	-1	7,914	-0.01%
2023/08/14	2	60.70	3	62.23	62.90	-1	8,142	-0.01%
2023/08/10	1	59.50	1	58.90	58.80	0	8,392	0.00%
2023/08/08	0	0.00	3	59.33	60.00	-3	8,728	-0.03%
2023/08/07	2	59.20	2	59.50	60.00	0	8,917	0.00%
2023/08/04	1	61.60	2	60.30	61.60	-1	9,061	-0.01%
2023/08/02	4	59.63	9	60.34	59.10	-5	9,227	-0.05%
2023/08/01	1	61.60	2	62.40	61.20	-1	9,315	-0.01%
2023/07/31	3	61.73	0	0.00	61.80	3	9,433	0.03%
2023/07/28	4	63.95	3	62.83	63.30	1	9,480	0.01%
2023/07/27	16	62.08	19	61.83	62.20	-3	9,501	-0.03%
2023/07/26	1	59.40	10	58.09	58.10	-9	9,565	-0.09%
2023/07/25	0	0.00	5	58.50	58.60	-5	9,631	-0.05%
2023/07/24	2	59.45	2.3	60.31	59.20	-0.3	9,778	0.00%
2023/07/21	0	0.00	2	60.70	61.40	-2	9,867	-0.02%
2023/07/20	7	61.46	12	61.47	61.20	-5	10,005	-0.05%
2023/07/19	16	61.89	6	62.87	61.60	10	10,129	0.10%
2023/07/18	9	62.49	7	62.84	61.60	2	10,220	0.02%
2023/07/17	13	64.77	29	65.64	64.40	-16	10,247	-0.16%
2023/07/14	29	65.81	27	66.52	65.50	2	10,357	0.02%
2023/07/13	6	66.67	21	66.98	66.20	-15	10,429	-0.14%
2023/07/12	22	66.15	48	66.13	66.00	-26	10,514	-0.25%
2023/07/11	35	63.58	3	64.43	62.80	32	10,539	0.30%
2023/07/10	2	61.70	2	61.75	61.70	0	10,486	0.00%
2023/07/07	9	63.81	11	65.40	62.50	-2	10,793	-0.02%
2023/07/06	7	68.04	13	67.06	66.80	-6	11,227	-0.05%
2023/07/05	20	70.69	16	70.08	70.50	4	11,303	0.04%
2023/07/04	16	72.14	15	73.23	71.50	1	11,645	0.01%
2023/07/03	9	71.86	5	72.10	71.70	4	11,809	0.03%
2023/06/30	9	72.07	6	72.32	71.80	3	12,128	0.02%
2023/06/29	85	74.48	21.7	74.23	73.50	63.3	12,450	0.51%
2023/06/28	8	75.04	35	76.38	74.50	-27	12,127	-0.22%
2023/06/27	5	71.06	20	71.45	70.70	-15	11,848	-0.13%
2023/06/26	7	74.30	8	73.64	71.50	-1	11,744	-0.01%
2023/06/21	10	73.45	3	74.00	74.40	7	11,768	0.06%
2023/06/20	25	72.65	27	72.86	73.60	-2	11,761	-0.02%
2023/06/19	25.3	73.54	57	73.66	72.40	-31.7	11,688	-0.27%
2023/06/16	3	68.77	80	70.36	71.60	-77	11,376	-0.68%
2023/06/15	30	65.45	12	66.54	65.10	18	11,211	0.16%
2023/06/14	6	64.85	17	64.82	65.60	-11	11,231	-0.10%
2023/06/13	7	63.27	14	63.46	63.00	-7	11,130	-0.06%
2023/06/12	7	63.43	14	62.01	62.90	-7	11,150	-0.06%
2023/06/09	14	63.96	2	62.75	63.30	12	11,129	0.11%
2023/06/08	13	63.02	36	64.42	62.50	-23	11,067	-0.21%
2023/06/07	1	61.60	5	61.40	61.40	-4	10,968	-0.04%
2023/06/06	9	59.87	5	60.24	60.10	4	11,055	0.04%
2023/06/05	9	61.63	3	61.53	61.00	6	11,130	0.05%
2023/06/02	11	62.12	3	62.90	62.10	8	11,145	0.07%
2023/06/01	5	61.82	3	61.10	61.90	2	11,128	0.02%
2023/05/31	85	60.94	11	61.06	61.00	74	11,012	0.67%
2023/05/30	0	0.00	1	58.20	58.20	-1	10,715	-0.01%
2023/05/26	0.3	57.50	2	57.20	57.00	-1.7	11,129	-0.02%
2023/05/25	1	58.00	0	0.00	57.50	1	11,218	0.01%
2023/05/24	1	59.00	0	0.00	58.00	1	11,230	0.01%
2023/05/23	0	0.00	11	57.91	59.00	-11	11,233	-0.10%
2023/05/22	3	58.17	0	0.00	58.20	3	11,234	0.03%
2023/05/19	12	58.30	4	58.65	58.60	8	11,246	0.07%
2023/05/18	21	59.80	6	60.62	59.30	15	11,193	0.13%
2023/05/17	0	0.00	1	56.40	56.80	-1	10,954	-0.01%
2023/05/16	5	58.92	2	58.80	56.10	3	10,878	0.03%
2023/05/15	1	58.50	6	58.70	57.70	-5	10,583	-0.05%
2023/05/12	30	58.22	14	59.24	58.60	16	10,492	0.15%
2023/05/11	5	59.92	0	0.00	59.60	5	10,180	0.05%
2023/05/10	5	66.16	4.7	66.77	66.20	0.3	9,969	0.00%
2023/05/09	29	66.96	6	67.08	66.30	23	9,771	0.24%
2023/05/08	5	74.72	7	75.41	73.60	-2	9,576	-0.02%
2023/05/05	3.1	73.99	6	74.77	75.20	-2.9	9,448	-0.03%
2023/05/04	2.2	72.45	2	72.75	73.80	0.2	9,307	0.00%
2023/05/03	7	70.53	2	72.80	72.90	5	9,211	0.05%
2023/05/02	3	68.83	4	71.88	71.40	-1	9,066	-0.01%
2023/04/28	2	68.35	2	68.20	67.90	0	8,893	0.00%
2023/04/27	3	69.17	1	68.80	67.70	2	8,792	0.02%
2023/04/26	13	69.05	1	66.50	68.60	12	8,607	0.14%
2023/04/25	9.9	75.78	2	73.40	71.50	7.9	8,461	0.09%
2023/04/24	3	77.80	17	78.12	77.00	-14	8,273	-0.17%
2023/04/21	5	74.08	8	72.03	73.20	-3	8,109	-0.04%
2023/04/20	22	74.29	8	73.84	73.50	14	7,977	0.18%
2023/04/19	14	76.29	8	76.88	75.60	6	7,853	0.08%
2023/04/18	17	79.81	8	80.30	78.50	9	7,683	0.12%
2023/04/17	15	80.77	22.7	81.66	80.90	-7.7	7,536	-0.10%
2023/04/14	27	78.32	39.5	77.87	79.80	-12.5	7,311	-0.17%
2023/04/13	15	75.56	4	76.25	75.00	11	7,027	0.16%
2023/04/12	24	76.95	14	77.86	76.90	10	6,894	0.15%
2023/04/11	36	74.52	51.3	74.52	76.40	-15.3	6,494	-0.24%
2023/04/10	34	71.36	6	71.52	71.70	28	5,901	0.47%
2023/04/07	23.6	71.69	39.1	71.89	72.60	-15.6	5,659	-0.27%
2023/04/06	19	70.06	19	70.98	69.30	0	5,168	0.00%
2023/03/31	21	66.55	19.4	67.46	68.40	1.6	4,878	0.03%
2023/03/30	15	67.93	6.5	69.61	67.90	8.5	4,454	0.19%
2023/03/29	2.4	64.58	3	64.27	65.20	-0.6	4,006	-0.01%
2023/03/28	4	64.63	3	64.77	63.80	1	3,910	0.03%
2023/03/27	16	67.63	8	67.10	66.10	8	3,780	0.21%
2023/03/24	6	67.27	7.2	68.63	69.10	-1.2	3,685	-0.03%
2023/03/23	1	68.30	1	66.70	67.70	0	3,509	0.00%
2023/03/22	9	66.88	12.1	67.58	67.10	-3.1	3,378	-0.09%
2023/03/21	13	68.15	17	69.37	68.00	-4	3,198	-0.13%
2023/03/20	14	68.50	3.7	68.50	68.50	10.3	2,925	0.35%
2023/03/17	1	62.10	6	62.43	62.30	-5	2,719	-0.18%
2023/03/16	3	59.77	4	60.85	59.60	-1	2,540	-0.04%
2023/03/15	12	60.23	8	60.51	60.30	4	2,469	0.16%
2023/03/14	2	59.60	4	60.00	60.30	-2	2,370	-0.08%
2023/03/13	3.6	58.31	3	57.93	60.10	0.6	2,300	0.03%
2023/03/10	3	58.33	4	58.18	58.20	-1	2,210	-0.05%
2023/03/09	20	60.08	19.4	62.52	60.00	0.6	2,072	0.03%
2023/03/08	7	63.37	28.5	62.18	63.30	-21.5	1,919	-1.12%
2023/03/07	13.2	58.88	12	58.67	58.90	1.2	1,756	0.07%
2023/03/06	1	57.30	8.5	58.40	59.00	-7.5	1,675	-0.45%
2023/03/03	1	56.80	1	57.70	57.40	0	1,534	0.00%
2023/03/02	4.9	56.66	5	56.90	57.40	-0.1	1,421	-0.01%
2023/03/01	12	54.33	1.2	54.22	55.70	10.8	1,244	0.87%
2023/02/24	6	50.43	11	51.51	51.80	-5	1,091	-0.46%
2023/02/23	1	48.25	6.9	49.07	49.70	-5.9	719	-0.82%
2023/02/22	0	0.00	2	45.50	45.20	-2	570	-0.35%
2023/02/21	0.1	43.60	6	44.90	43.70	-5.9	495	-1.19%
2023/02/20	11	45.05	0	0.00	45.80	11	434	2.53%
2023/02/17	4	42.86	3	43.15	43.90	1	372	0.27%
2023/02/16	0	0.00	0.5	39.45	40.20	-0.5	304	-0.16%
2023/02/15	22	39.38	20	38.75	38.60	2	257	0.79%
2023/02/14	2	37.80	2	38.50	38.55	0	214	0.00%
2023/02/06	0	32.85	0	0.00	32.75	0	175	0.00%
2023/01/10	0.3	31.90	0	0.00	31.90	0.3	175	0.17%
2023/01/06	0	0.00	3	31.80	31.90	-3	174	-1.71%
2023/01/04	0	0.00	2	30.85	31.00	-2	170	-1.17%
2022/12/14	0	0.00	3	30.68	30.60	-3	393	-0.76%
2022/12/13	0	0.00	1	30.65	30.55	-1	395	-0.25%
2022/12/05	1	31.35	0	0.00	31.50	1	405	0.25%
2022/11/29	1.3	29.55	0	0.00	30.00	1.3	409	0.32%
2022/11/28	0	29.70	0	0.00	29.55	0	409	0.00%
2022/11/24	0.1	30.09	0	0.00	30.35	0.1	412	0.01%
2022/11/18	4	31.58	0	0.00	31.30	4	435	0.92%
2022/11/16	4	30.64	5	30.94	31.05	-1	443	-0.23%
2022/11/11	2	30.50	0	0.00	30.05	2	454	0.44%
2022/11/09	0	0.00	0.8	31.96	32.10	-0.8	450	-0.18%
2022/11/07	0	0.00	2	31.05	31.10	-2	453	-0.44%
2022/11/02	2	31.05	0	0.00	30.90	2	458	0.44%
2022/10/18	0	0.00	2	30.83	30.65	-2	485	-0.41%
2022/10/14	1	30.40	1.4	30.14	30.25	-0.4	492	-0.08%
2022/10/13	0.3	29.60	0	0.00	29.50	0.3	492	0.06%
2022/10/11	0	0.00	0.7	32.00	30.15	-0.7	497	-0.14%
2022/09/28	0	26.15	2	26.20	26.05	-2	498	-0.40%
2022/09/20	1	29.15	0	0.00	29.20	1	503	0.20%
2022/09/19	0	0.00	1	30.05	29.80	-1	499	-0.20%
2022/09/15	2	31.98	0	0.00	32.40	2	481	0.42%
2022/09/14	0	0.00	1	31.25	31.20	-1	415	-0.24%
2022/09/12	0	0.00	1	30.65	30.05	-1	380	-0.26%
2022/09/07	0	0.00	0	28.75	28.70	0	389	0.00%
2022/09/01	0.4	29.50	0	29.70	29.50	0.4	407	0.10%
2022/08/31	0	0.00	0	29.75	29.75	0	406	0.00%
2022/08/19	0	0.00	1	30.75	30.45	-1	443	-0.23%
2022/08/17	0	0.00	2	29.50	29.45	-2	437	-0.46%
2022/08/16	0	0.00	6	30.28	29.55	-6	440	-1.36%
2022/08/15	0	0.00	5	29.75	29.90	-5	434	-1.15%
2022/08/12	0	0.00	2	29.40	29.50	-2	435	-0.46%
2022/08/02	5	27.60	0	0.00	27.55	5	496	1.01%
2022/07/22	0	0.00	2	29.05	29.00	-2	663	-0.30%
2022/07/21	0	0.00	1	29.00	28.95	-1	669	-0.15%
2022/07/11	1	26.95	0	0.00	27.20	1	687	0.15%
2022/06/30	0	0.00	3	27.30	26.95	-3	699	-0.43%
2022/06/21	0	0.00	2	28.40	28.55	-2	919	-0.22%
2022/06/16	0	0.00	2	29.85	29.85	-2	893	-0.22%
2022/06/01	0	0.00	10	32.70	32.80	-10	930	-1.08%
2022/05/31	10	32.05	0	0.00	32.35	10	926	1.08%
2022/05/30	3	33.00	0	0.00	32.05	3	936	0.32%
2022/05/12	4	29.95	4	30.10	29.90	0	1,251	0.00%
2022/05/06	0	32.60	0	0.00	32.70	0	1,204	0.00%
2022/05/05	0	0.00	4	32.85	33.70	-4	1,197	-0.33%
2022/04/29	0	0.00	4	32.74	32.50	-4	1,144	-0.35%
2022/04/28	5	36.50	1	36.45	36.10	4	1,111	0.36%
2022/04/27	0	0.00	20	37.00	36.65	-20	1,103	-1.81%
2022/04/26	0	0.00	2	37.45	37.55	-2	1,103	-0.18%
2022/04/22	1	37.50	0	0.00	37.70	1	1,104	0.09%
2022/04/21	0	0.00	1	37.30	37.20	-1	1,108	-0.09%
2022/04/20	1	37.00	5	37.42	37.15	-4	1,115	-0.36%
2022/04/19	0	0.00	6	36.60	36.60	-6	1,118	-0.54%
2022/04/14	0	0.00	2	36.85	36.80	-2	1,144	-0.17%
2022/04/13	0	0.00	1	37.00	36.90	-1	1,154	-0.09%
2022/04/12	0	0.00	5	36.90	37.20	-5	1,163	-0.43%
2022/04/11	0	0.00	5	36.80	36.85	-5	1,184	-0.42%
2022/04/07	0	0.00	5	37.00	36.85	-5	1,633	-0.31%
2022/03/30	0	0.00	6	36.70	36.75	-6	1,686	-0.36%
2022/03/29	0	0.00	4	36.34	36.45	-4	1,698	-0.24%
2022/03/28	11	36.83	111	36.88	36.85	-100	1,788	-5.59%	大賣/
2022/03/25	0.1	41.15	0	0.00	40.65	0.1	1,673	0.00%
2022/03/22	2	41.40	0	0.00	41.70	2	1,752	0.11%
2022/03/21	5	41.75	0	0.00	41.75	5	1,794	0.28%
2022/03/17	0	0.00	1	41.55	41.85	-1	2,037	-0.05%
2022/03/16	50	41.00	1	40.80	40.90	49	2,041	2.40%
2022/03/15	1	40.40	2	40.48	40.60	-1	2,051	-0.05%
2022/03/11	0	0.00	3	41.10	41.20	-3	2,124	-0.14%
2022/03/10	1	41.30	0	0.00	41.40	1	2,170	0.05%
2022/03/08	2	41.45	1	40.55	40.55	1	2,335	0.04%
2022/03/07	10	41.80	1	41.95	41.95	9	2,336	0.39%
2022/03/04	3	43.25	0	0.00	43.05	3	2,333	0.13%
2022/03/03	67	44.03	6	44.23	43.95	61	2,353	2.59%
2022/03/02	0	0.00	2	43.58	43.55	-2	2,376	-0.08%
2022/03/01	5	43.25	0	0.00	43.35	5	2,419	0.21%
2022/02/25	1	43.15	0	0.00	43.00	1	2,495	0.04%
2022/02/24	7.1	43.80	0	0.00	42.85	7.1	2,878	0.25%
2022/02/23	2	44.13	2	45.10	45.30	0	2,921	0.00%
2022/02/22	4	44.33	0	0.00	44.05	4	2,928	0.14%
2022/02/21	1	47.00	1	46.50	46.00	0	2,929	0.00%
2022/02/18	2	46.45	15	46.30	46.90	-13	2,925	-0.44%
2022/02/17	4	45.22	7	45.39	44.55	-3	2,878	-0.10%
2022/02/16	0	0.00	1	43.80	43.80	-1	2,834	-0.04%
2022/02/15	0	44.10	1	42.75	42.05	-1	2,862	-0.03%
2022/02/14	2	42.20	0	0.00	42.20	2	2,940	0.07%
2022/02/11	1	43.85	1	44.20	43.60	0	2,973	0.00%
2022/02/10	6	44.05	7	44.21	44.65	-1	2,986	-0.03%
2022/02/08	0	44.40	2	43.75	43.80	-2	3,002	-0.07%
2022/02/07	3	42.20	3	42.25	43.20	0	3,016	0.00%
2022/01/26	0	0.00	1	41.85	41.70	-1	3,047	-0.03%
2022/01/24	1.1	41.62	3	40.82	41.95	-2	3,105	-0.06%
2022/01/21	1	42.60	0	0.00	42.35	1	3,124	0.03%
2022/01/20	0	0.00	1	43.20	43.40	-1	3,145	-0.03%
2022/01/19	3	43.65	2.4	43.99	43.55	0.6	3,167	0.02%
2022/01/17	1	42.95	2	43.35	43.85	-1	3,234	-0.03%
2022/01/14	3	43.12	3	43.25	43.35	0	3,250	0.00%
2022/01/13	2	44.25	3	44.55	43.95	-1	3,277	-0.03%
2022/01/12	6	43.93	7.6	43.80	43.80	-1.6	3,289	-0.05%
2022/01/11	2.1	44.95	0	0.00	44.50	2.1	3,309	0.06%
2022/01/10	1	45.45	4	45.90	45.35	-3	3,309	-0.09%
2022/01/07	4	45.54	0	0.00	45.50	4	3,318	0.12%
2022/01/06	3	46.13	1	46.90	46.30	2	3,330	0.06%
2022/01/05	8.1	46.56	4	46.71	46.40	4.1	3,351	0.12%
2022/01/04	10	47.34	6	47.48	47.05	4	3,362	0.12%
2022/01/03	6	47.95	5	48.14	47.65	1	3,361	0.03%
2021/12/30	22	50.41	17	50.04	48.50	5	3,349	0.15%
2021/12/29	0	0.00	3	48.40	49.00	-3	2,954	-0.10%
2021/12/28	1	48.00	0	0.00	47.95	1	2,964	0.03%
2021/12/27	1	47.30	12	48.03	48.50	-11	2,990	-0.37%
2021/12/24	1	48.10	0	0.00	47.75	1	3,011	0.03%
2021/12/23	4	47.78	1	48.85	47.95	3	3,006	0.10%
2021/12/22	6	48.78	12	48.98	47.70	-6	3,040	-0.20%
2021/12/21	5	48.55	2	48.25	47.60	3	2,932	0.10%
2021/12/16	10	48.86	1	49.40	48.35	9	2,896	0.31%
2021/12/15	3	48.35	2	48.25	48.10	1	2,842	0.04%
2021/12/14	11	48.50	9	47.60	48.65	2	2,818	0.07%
2021/12/13	6	47.33	11	48.15	49.00	-5	2,731	-0.18%
2021/12/10	6	44.61	4	44.54	44.55	2	2,604	0.08%
2021/12/08	0	0.00	2	46.25	45.50	-2	2,615	-0.08%
2021/12/07	2	46.70	2	47.30	46.50	0	2,599	0.00%
2021/12/06	6	46.05	3	46.57	45.95	3	2,575	0.12%
2021/12/03	3	45.73	3	46.23	46.60	0	2,562	0.00%
2021/12/02	16	46.32	24	46.35	45.45	-8	2,551	-0.31%
2021/12/01	2	42.70	1	43.60	44.40	1	2,475	0.04%
2021/11/29	3	42.90	1	43.30	42.80	2	2,531	0.08%
2021/11/26	6	44.96	2	45.53	43.95	4	2,610	0.15%
2021/11/25	2	45.85	16	46.54	45.15	-14	2,607	-0.54%
2021/11/24	28	47.76	22	47.01	47.15	6	2,585	0.23%
2021/11/23	40	48.69	38	48.65	48.00	2	2,533	0.08%
2021/11/22	1	44.90	5	47.50	47.50	-4	2,189	-0.18%
2021/11/17	2	43.95	0	0.00	44.00	2	2,246	0.09%
2021/11/16	1	43.40	1	43.45	43.00	0	2,277	0.00%
2021/11/15	0	0.00	1	42.65	42.65	-1	2,271	-0.04%
2021/11/12	0.1	41.85	0	0.00	41.25	0.1	2,327	0.00%
2021/11/11	1	39.65	1	40.85	41.95	0	2,377	0.00%
2021/11/10	0	0.00	4	43.65	43.10	-4	2,457	-0.16%
2021/11/09	4	44.25	4	44.55	44.30	0	2,602	0.00%
2021/11/08	5	44.16	2	44.10	44.05	3	2,664	0.11%
2021/11/05	2	44.88	1	44.80	44.80	1	2,828	0.04%
2021/11/03	1	45.85	1	45.75	45.55	0	3,215	0.00%
2021/11/02	2	44.25	6	44.40	44.30	-4	3,261	-0.12%
2021/11/01	1	45.80	4	44.93	45.80	-3	3,454	-0.09%
2021/10/29	20	44.36	9	44.82	44.20	11	3,561	0.31%
2021/10/28	2	44.60	2	44.95	44.95	0	3,580	0.00%
2021/10/27	1	44.10	3	43.60	44.05	-2	3,620	-0.06%
2021/10/26	5	43.84	1	45.00	43.10	4	3,744	0.11%
2021/10/25	2	43.40	2	43.73	44.65	0	3,809	0.00%
2021/10/22	0	0.00	5	43.03	43.05	-5	3,954	-0.13%
2021/10/21	4	42.96	13	42.80	42.30	-9	4,226	-0.21%
2021/10/20	2.1	41.93	5	42.05	42.20	-3	4,444	-0.07%
2021/10/19	19	41.97	0	0.00	42.10	19	4,628	0.41%
2021/10/15	2	41.60	0	0.00	41.55	2	5,239	0.04%
2021/10/14	0	0.00	1	41.25	41.00	-1	5,337	-0.02%
2021/10/13	1	40.65	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	42.00	0	0.00	41.50	1	5,567	0.02%
2021/10/08	0	0.00	3	42.45	41.65	-3	5,640	-0.05%
2021/10/07	3	42.65	4	42.96	42.80	-1	5,787	-0.02%
2021/10/06	2	42.43	3	41.77	41.40	-1	5,988	-0.02%
2021/10/01	1	44.00	9	43.52	42.60	-8	6,446	-0.12%
2021/09/30	7.1	45.10	2	44.98	44.95	5.1	6,685	0.08%
2021/09/29	4	45.58	3	45.60	44.80	1	7,198	0.01%
2021/09/28	3	50.15	0	0.00	49.55	3	7,341	0.04%
2021/09/27	3	50.53	0	0.00	50.80	3	7,491	0.04%
2021/09/24	2	50.00	15	50.43	50.20	-13	7,706	-0.17%
2021/09/23	0	0.00	3	50.20	49.40	-3	7,952	-0.04%
2021/09/22	2	49.60	0	0.00	49.35	2	8,353	0.02%
2021/09/17	2	49.50	5	50.22	50.70	-3	8,883	-0.03%
2021/09/16	2	49.45	0	0.00	49.35	2	9,282	0.02%
2021/09/15	1	49.10	0	0.00	49.30	1	9,416	0.01%
2021/09/14	2.1	50.79	1	50.30	50.10	1.1	9,626	0.01%
2021/09/13	2	50.95	0	0.00	50.70	2	9,679	0.02%
2021/09/09	1	50.80	10	50.32	50.50	-9	9,755	-0.09%
2021/09/08	5.2	49.68	1	49.20	49.30	4.2	9,789	0.04%
2021/09/07	0.1	49.95	0	0.00	49.90	0.1	9,854	0.00%
2021/09/06	10	51.04	6	50.00	50.00	4	10,008	0.04%
2021/09/03	0	0.00	1	52.40	52.30	-1	10,054	-0.01%
2021/09/02	8	52.81	13	54.08	52.00	-5	10,166	-0.05%
2021/09/01	12	53.70	7	53.64	54.00	5	10,233	0.05%
2021/08/31	0	0.00	2	51.80	52.00	-2	10,233	-0.02%
2021/08/27	2.1	51.96	3	51.87	51.50	-1	10,566	-0.01%
2021/08/26	16	52.17	2	52.10	52.10	14	10,832	0.13%
2021/08/25	10	53.31	9	53.06	53.30	1	10,896	0.01%
2021/08/24	14.1	52.24	8	52.13	51.70	6.1	11,038	0.05%
2021/08/23	5.2	53.37	3	53.47	53.70	2.2	11,095	0.02%
2021/08/20	6	50.87	9	51.46	51.20	-3	11,190	-0.03%
2021/08/19	7	52.41	4	51.60	51.00	3	11,207	0.03%
2021/08/18	9	52.78	6	52.78	54.20	3	11,280	0.03%
2021/08/17	1	51.90	2	52.30	51.00	-1	11,396	-0.01%
2021/08/16	8	52.65	5	51.94	51.80	3	11,437	0.03%
2021/08/13	7	53.96	29	53.82	52.90	-22	11,424	-0.19%
2021/08/12	29	58.34	4	57.95	57.50	25	11,334	0.22%
2021/08/11	8	59.86	13.3	60.67	58.10	-5.3	11,391	-0.05%
2021/08/10	15.3	63.43	20	63.48	63.20	-4.7	11,389	-0.04%
2021/08/09	6.1	71.50	11	70.20	70.20	-4.9	11,176	-0.04%
2021/08/06	4.3	73.76	5	74.28	73.50	-0.7	11,199	-0.01%
2021/08/05	34	75.63	21	75.76	75.00	13	11,280	0.12%
2021/08/04	6	73.63	16	74.12	74.70	-10	11,241	-0.09%
2021/08/03	1	73.10	11	72.57	73.10	-10	11,296	-0.09%
2021/08/02	6	73.45	8	73.35	73.00	-2	11,473	-0.02%
2021/07/30	20.1	73.60	8	74.39	71.80	12.1	11,636	0.10%
2021/07/29	8	73.49	8	73.66	73.90	0	11,682	0.00%
2021/07/28	17.1	71.28	50	71.03	72.00	-32.9	11,851	-0.28%
2021/07/27	31.3	76.16	23.6	77.17	74.00	7.6	12,059	0.06%
2021/07/26	30	76.72	25	75.89	76.70	5	12,296	0.04%
2021/07/23	13.1	74.07	4	74.08	74.70	9.1	12,494	0.07%
2021/07/22	31	74.43	40	76.05	73.90	-9	12,719	-0.07%
2021/07/21	11	72.84	11	73.08	72.30	0	12,787	0.00%
2021/07/20	5.1	72.91	2	73.00	71.80	3.1	13,115	0.02%
2021/07/19	43	73.59	9	74.41	74.50	34	13,352	0.25%
2021/07/16	8	73.66	20	73.43	73.90	-12	13,632	-0.09%
2021/07/15	10.1	72.33	5	72.32	72.30	5.1	13,949	0.04%
2021/07/14	13	72.48	16	72.88	72.80	-3	14,706	-0.02%
2021/07/13	25	73.88	56	73.39	71.40	-31	14,760	-0.21%
2021/07/12	33	72.68	23	72.30	74.10	10	14,617	0.07%
2021/07/09	28.3	70.90	5	71.00	71.00	23.3	14,415	0.16%
2021/07/08	56.1	73.56	48	73.89	72.80	8.1	14,349	0.06%
2021/07/07	51	75.23	23	75.79	74.00	28	14,287	0.20%
2021/07/06	67.4	76.20	101.6	76.35	74.50	-34.2	14,083	-0.24%	大賣/
2021/07/05	2	75.45	12.2	76.62	77.30	-10.2	13,652	-0.07%
2021/07/02	9.1	69.82	13	69.98	70.30	-3.9	13,503	-0.03%
2021/07/01	31.2	71.08	19	71.33	68.70	12.2	13,427	0.09%
2021/06/30	13.3	70.10	11	69.85	71.50	2.3	13,389	0.02%
2021/06/29	56.2	72.58	90	72.24	69.00	-33.9	13,375	-0.25%
2021/06/28	115.1	70.21	70.1	69.42	71.40	45	13,009	0.35%	大買/
2021/06/25	35	66.43	35.1	65.71	66.40	-0.1	12,519	0.00%
2021/06/24	27.1	63.56	10	63.55	63.50	17.1	12,178	0.14%
2021/06/23	11.1	63.26	28	62.50	63.30	-16.9	12,069	-0.14%
2021/06/22	6	59.95	3	59.53	59.30	3	11,868	0.03%
2021/06/21	3	61.00	1	61.40	60.60	2	11,810	0.02%
2021/06/18	17	62.58	1	63.50	62.30	16	11,783	0.14%
2021/06/17	7	62.86	3	63.00	63.30	4	11,783	0.03%
2021/06/16	11	63.76	2	62.60	62.50	9	11,772	0.08%
2021/06/15	22	63.55	20	63.39	64.50	2	11,716	0.02%
2021/06/11	17	63.37	7	63.21	62.30	10	11,580	0.09%
2021/06/10	18	63.78	13	63.91	63.30	5	11,550	0.04%
2021/06/09	14	63.99	35	62.88	62.40	-21	11,447	-0.18%
2021/06/08	10	62.78	35	62.76	62.90	-25	11,373	-0.22%
2021/06/07	42	62.73	20	62.63	62.00	22	11,326	0.19%
2021/06/04	13	63.05	74	63.30	63.10	-61	11,219	-0.54%
2021/06/03	47	62.07	29	62.14	62.30	18	11,029	0.16%
2021/06/02	59	59.29	8	59.05	59.60	51	10,792	0.47%
2021/06/01	31	60.18	16	60.21	59.30	15	10,752	0.14%
2021/05/31	27	58.61	77	58.92	58.30	-50	10,601	-0.47%
2021/05/28	43	58.97	13	58.73	58.70	30	10,562	0.28%
2021/05/27	1	55.50	26	56.02	56.80	-25	10,528	-0.24%
2021/05/26	32	55.62	68	56.19	55.00	-36	10,541	-0.34%
2021/05/25	99	56.57	63	54.24	56.60	36	10,559	0.34%
2021/05/24	42	52.64	22	51.78	52.80	20	10,801	0.19%
2021/05/21	23	49.88	25	50.06	50.10	-2	10,990	-0.02%
2021/05/20	36	48.28	11	48.80	47.95	25	11,014	0.23%
2021/05/19	25	47.48	14	48.08	48.15	11	11,109	0.10%
2021/05/18	42	46.18	54	47.06	48.35	-12	11,189	-0.11%
2021/05/17	5	45.06	30	45.07	44.20	-25	11,145	-0.22%
2021/05/14	49	50.29	44	51.50	49.10	5	11,160	0.04%
2021/05/13	116	50.41	120	50.35	50.00	-4	11,209	-0.04%	大買/大賣/
2021/05/12	16	54.38	23	53.60	52.10	-7	11,088	-0.06%
2021/05/11	10	58.81	1	57.80	57.40	9	10,961	0.08%
2021/05/10	37	63.28	19	63.62	63.70	18	10,811	0.17%
2021/05/07	22	62.41	66	62.05	62.70	-44	10,631	-0.41%
2021/05/06	16	59.94	15	59.88	58.90	1	10,447	0.01%
2021/05/05	51	60.90	11	60.36	58.60	40	10,340	0.39%
2021/05/04	43	60.93	49	59.25	58.20	-6	10,195	-0.06%
2021/05/03	82	68.32	73	68.18	62.50	9	9,945	0.09%
2021/04/29	62	68.14	44	68.03	68.80	18	9,505	0.19%
2021/04/28	33	68.84	38	69.04	66.20	-5	9,183	-0.05%
2021/04/27	90	69.43	38	70.32	68.50	52	8,863	0.59%
2021/04/26	29	66.37	31	66.57	66.90	-2	8,441	-0.02%
2021/04/23	21	58.42	14	58.46	60.90	7	8,004	0.09%
2021/04/22	167	61.69	307	59.15	55.40	-140	7,791	-1.80%	大買/大賣/鉅額交易
2021/04/21	233	59.04	244	59.89	59.70	-11	7,564	-0.15%	大買/大賣/
2021/04/20	255	57.10	208	57.52	57.00	47	7,334	0.64%	大買/大賣/
2021/04/19	21	54.60	28	55.19	54.30	-7	7,020	-0.10%
2021/04/16	29	53.36	32	53.59	53.80	-3	6,976	-0.04%
2021/04/15	23	52.78	10	53.10	52.70	13	7,187	0.18%
2021/04/14	11	51.74	8	50.63	52.10	3	7,431	0.04%
2021/04/13	70	52.15	67	53.23	51.10	3	7,575	0.04%
2021/04/12	14	52.56	7	52.30	52.30	7	7,632	0.09%
2021/04/09	12	53.48	12	52.85	53.50	0	7,943	0.00%
2021/04/08	0	0.00	2	53.20	52.80	-2	8,433	-0.02%
2021/04/07	6	53.48	1	53.30	53.20	5	8,810	0.06%
2021/04/06	25	54.82	35	54.59	54.40	-10	9,015	-0.11%
2021/04/01	29	53.30	37	53.53	52.80	-8	9,230	-0.09%
2021/03/31	1	51.40	5	51.66	51.90	-4	9,286	-0.04%
2021/03/30	8	51.65	4	52.03	51.20	4	9,457	0.04%
2021/03/29	11	51.07	18	51.19	51.70	-7	9,460	-0.07%
2021/03/26	4	49.66	6	50.08	50.10	-2	9,422	-0.02%
2021/03/25	4	49.09	0	0.00	48.70	4	9,421	0.04%
2021/03/23	6	48.98	0	0.00	48.80	6	9,566	0.06%
2021/03/22	7	48.81	1	49.10	48.70	6	9,591	0.06%
2021/03/19	3	50.43	0	0.00	49.85	3	9,678	0.03%
2021/03/18	44	50.93	31	51.48	50.90	13	9,784	0.13%
2021/03/17	24	51.85	2	52.40	51.30	22	10,056	0.22%
2021/03/16	39	51.41	41	52.06	52.00	-2	10,324	-0.02%
2021/03/15	3	51.37	0	0.00	51.00	3	10,333	0.03%
2021/03/12	12	51.46	2	52.80	51.20	10	10,354	0.10%
2021/03/11	5	51.80	16	51.91	52.20	-11	10,462	-0.11%
2021/03/10	3	50.57	2	50.65	50.60	1	10,619	0.01%
2021/03/09	19	49.08	11	48.74	49.60	8	10,816	0.07%
2021/03/08	8	49.76	9	49.84	48.55	-1	11,086	-0.01%
2021/03/05	2	49.15	0	0.00	48.60	2	11,074	0.02%
2021/03/04	20	50.88	9	51.48	50.20	11	11,008	0.10%
2021/03/03	7	50.66	2	52.10	51.20	5	10,972	0.05%
2021/03/02	5	52.90	14	52.98	52.10	-9	10,902	-0.08%
2021/02/26	29	51.19	23	51.54	51.80	6	10,773	0.06%
2021/02/25	16	52.58	9	52.74	52.30	7	10,684	0.07%
2021/02/24	47	56.03	17	55.88	52.80	30	10,557	0.28%
2021/02/23	4	56.63	14	55.49	56.80	-10	10,123	-0.10%
2021/02/22	3	53.63	16	54.41	54.50	-13	9,802	-0.13%
2021/02/19	9	52.30	31	52.48	52.80	-22	9,634	-0.23%
2021/02/18	35	51.13	48	51.20	50.90	-13	9,447	-0.14%
2021/02/17	11	49.99	6	50.58	49.65	5	9,254	0.05%
2021/02/05	14	48.78	71	48.89	48.50	-57	9,157	-0.62%
2021/02/04	28	48.24	26	48.91	49.00	2	9,068	0.02%
2021/02/03	7	46.73	15	46.85	46.50	-8	8,884	-0.09%
2021/02/02	21	46.40	2	46.95	46.70	19	8,850	0.21%
2021/02/01	13	45.88	1	45.55	45.10	12	8,793	0.14%
2021/01/29	10	45.78	0	0.00	45.35	10	8,749	0.11%
2021/01/28	1	45.50	2	46.50	45.20	-1	8,708	-0.01%
2021/01/27	13	47.08	32	47.37	46.90	-19	8,667	-0.22%
2021/01/26	23	47.45	35	47.08	46.40	-12	8,582	-0.14%
2021/01/25	34	46.86	0	0.00	47.00	34	8,445	0.40%
2021/01/22	7	44.87	9	45.05	45.15	-2	8,317	-0.02%
2021/01/21	54	45.97	1	44.20	44.20	53	8,227	0.64%
2021/01/20	14	48.15	2	46.65	46.30	12	8,101	0.15%
2021/01/19	21	49.70	0	0.00	48.80	21	7,995	0.26%
2021/01/18	9	49.01	7	49.22	48.80	2	7,898	0.03%
2021/01/15	9	50.56	16	51.68	50.90	-7	7,803	-0.09%
2021/01/14	29	51.09	5	50.84	51.30	24	7,666	0.31%
2021/01/13	11	52.36	6	52.72	51.90	5	7,479	0.07%
2021/01/12	40	54.82	41	54.99	51.40	-1	7,251	-0.01%
2021/01/11	2	54.00	12	54.93	55.40	-10	6,715	-0.15%
2021/01/08	22	50.99	28	51.01	50.40	-6	6,537	-0.09%
2021/01/07	47	50.29	29	50.27	50.00	18	6,244	0.29%
2021/01/06	7	49.84	45	47.95	47.80	-38	5,954	-0.64%
2021/01/05	1	49.50	15	49.94	49.60	-14	5,746	-0.24%
2021/01/04	35	50.96	16	50.94	49.50	19	5,595	0.34%
2020/12/31	93	49.30	76	49.98	50.40	17	5,227	0.33%
2020/12/30	119	46.78	126	47.88	47.60	-7	4,637	-0.15%	大買/大賣/
2020/12/29	19	45.80	23	46.68	45.00	-4	4,213	-0.09%
2020/12/28	25	46.66	135	46.80	47.20	-110	3,919	-2.81%	大賣/鉅額交易
2020/12/25	35	41.91	51	42.76	42.95	-16	3,516	-0.45%
2020/12/24	35	40.30	43	40.23	40.90	-8	3,227	-0.25%
2020/12/23	1	38.40	7	38.27	38.60	-6	3,014	-0.20%
2020/12/22	7	37.41	22	37.60	36.50	-15	2,975	-0.50%
2020/12/21	12	37.53	2	37.80	37.40	10	2,946	0.34%
2020/12/18	5	38.12	1	38.80	38.00	4	2,921	0.14%
2020/12/17	18	39.02	7	38.97	38.55	11	2,893	0.38%
2020/12/16	15	37.95	6	38.37	37.50	9	2,751	0.33%
2020/12/15	5	38.32	13	39.63	37.50	-8	2,709	-0.30%
2020/12/14	9	40.62	10	40.84	40.10	-1	2,581	-0.04%
2020/12/11	15	39.88	55	41.10	42.00	-40	2,433	-1.64%
2020/12/10	32	39.49	77	39.67	39.40	-45	2,129	-2.11%
2020/12/09	12	38.45	34	38.29	38.10	-22	1,817	-1.21%
2020/12/08	16	38.61	0	0.00	38.45	16	1,752	0.91%
2020/12/07	18	39.27	24	39.41	39.00	-6	1,717	-0.35%
2020/12/04	14	37.88	21	37.90	38.05	-7	1,557	-0.45%
2020/12/03	63	36.92	20	37.08	36.50	43	1,347	3.19%
2020/12/02	33	37.34	32	37.27	37.65	1	1,114	0.09%
2020/12/01	14	34.18	18	33.51	34.25	-4	807	-0.50%
2020/11/30	7	32.43	5	32.65	32.20	2	767	0.26%
2020/11/23	5	32.50	2	32.70	32.85	3	786	0.38%
2020/11/20	0	0.00	1	31.10	31.60	-1	782	-0.13%
2020/11/16	2	29.98	2	30.15	29.85	0	880	0.00%
2020/11/13	0	0.00	4	30.14	30.40	-4	937	-0.43%
2020/11/12	2	32.60	0	0.00	32.30	2	932	0.21%
2020/11/11	1	33.20	0	0.00	33.15	1	974	0.10%
2020/11/10	7	33.35	0	0.00	33.35	7	1,016	0.69%
2020/11/09	0	0.00	1	33.50	33.55	-1	1,039	-0.10%
2020/11/04	3	33.65	0	0.00	33.30	3	1,137	0.26%
2020/11/02	1	32.20	0	0.00	32.10	1	1,187	0.08%
2020/10/30	15	32.67	0	0.00	32.60	15	1,203	1.25%
2020/10/20	4	35.20	0	0.00	34.75	4	1,629	0.25%
2020/10/19	5	34.30	0	0.00	35.15	5	1,649	0.30%
2020/10/15	1	34.65	0	0.00	34.55	1	1,755	0.06%
2020/10/12	1	34.40	2	34.40	34.25	-1	1,892	-0.05%
2020/10/08	0	0.00	1	35.10	34.60	-1	2,022	-0.05%
2020/10/06	1	34.20	0	0.00	34.15	1	2,570	0.04%
2020/09/29	1	33.55	0	0.00	33.55	1	2,657	0.04%
2020/09/28	1	32.60	0	0.00	33.10	1	2,696	0.04%
2020/09/25	13	33.55	1	32.50	32.60	12	2,726	0.44%
2020/09/24	10	33.90	1	33.90	33.90	9	2,727	0.33%
2020/09/23	1	36.40	0	0.00	35.90	1	2,732	0.04%
2020/09/21	1	37.40	0	0.00	37.40	1	2,751	0.04%
2020/09/17	0	0.00	1	37.20	37.25	-1	2,769	-0.04%
2020/09/16	2	37.15	0	0.00	37.15	2	2,768	0.07%
2020/09/15	4	37.53	0	0.00	37.15	4	2,779	0.14%
2020/09/14	0	0.00	12	37.55	37.55	-12	2,788	-0.43%
2020/09/10	11	37.02	2	36.88	36.70	9	2,801	0.32%
2020/09/09	0	0.00	1	36.55	36.55	-1	2,804	-0.04%
2020/09/08	10	35.95	0	0.00	36.10	10	2,830	0.35%
2020/09/07	10	36.67	0	0.00	36.05	10	2,859	0.35%
2020/09/04	6	36.38	5	35.65	36.50	1	2,915	0.03%
2020/09/03	1	36.40	0	0.00	36.05	1	2,959	0.03%
2020/09/02	1	35.80	0	0.00	35.80	1	3,007	0.03%
2020/08/31	1	36.10	0	0.00	35.85	1	3,158	0.03%
2020/08/28	0	0.00	2	35.45	35.60	-2	3,362	-0.06%
2020/08/27	0	0.00	1	36.75	35.60	-1	3,481	-0.03%
2020/08/26	2	36.80	0	0.00	36.80	2	3,570	0.06%
2020/08/25	0	0.00	1	37.00	36.80	-1	3,622	-0.03%
2020/08/24	2	36.30	1	36.10	36.60	1	3,636	0.03%
2020/08/21	1	34.85	0	0.00	34.85	1	3,730	0.03%
2020/08/20	32	34.05	20	34.08	34.60	12	3,913	0.31%
2020/08/19	26	36.10	24	35.59	35.45	2	3,912	0.05%
2020/08/18	14	37.83	26	37.77	37.45	-12	3,872	-0.31%
2020/08/17	7	38.05	34	38.22	38.05	-27	3,933	-0.69%
2020/08/14	7	38.49	1	38.50	38.50	6	3,923	0.15%
2020/08/13	7	39.27	10	39.10	38.85	-3	4,001	-0.07%
2020/08/12	3	39.08	1	39.70	39.70	2	4,010	0.05%
2020/08/11	2	39.53	0	0.00	39.10	2	4,037	0.05%
2020/08/10	22	40.21	3	40.33	40.00	19	4,042	0.47%
2020/08/07	15	41.51	0	0.00	41.30	15	4,071	0.37%
2020/08/06	4	41.59	6	41.45	41.75	-2	4,090	-0.05%
2020/08/05	1	41.00	0	0.00	41.05	1	4,118	0.02%
2020/08/04	38	41.29	2	40.80	40.70	36	4,199	0.86%
2020/08/03	19	41.83	9	41.73	41.50	10	4,301	0.23%
2020/07/31	5	42.45	29	42.59	42.20	-24	4,338	-0.55%
2020/07/30	30	41.81	10	42.00	42.30	20	4,369	0.46%
2020/07/29	2	39.10	1	39.25	40.05	1	4,315	0.02%
2020/07/28	7	39.19	2	39.65	38.70	5	4,379	0.11%
2020/07/27	10	40.03	1	40.00	39.85	9	4,468	0.20%
2020/07/24	15	41.79	1	41.45	40.45	14	4,924	0.28%
2020/07/23	15	42.01	17	41.54	41.40	-2	4,994	-0.04%
2020/07/22	12	42.45	11	42.16	41.80	1	5,060	0.02%
2020/07/20	11	40.67	24	40.43	40.80	-13	5,230	-0.25%
2020/07/17	3	40.17	22	40.08	39.80	-19	5,284	-0.36%
2020/07/16	13	41.36	8	40.96	41.15	5	5,441	0.09%
2020/07/15	34	43.07	16	42.82	40.75	18	5,505	0.33%
2020/07/14	35	43.44	44	43.37	42.65	-9	5,430	-0.17%
2020/07/13	13	41.84	13	42.26	42.65	0	5,121	0.00%
2020/07/10	4	39.10	15	39.17	38.80	-11	4,972	-0.22%
2020/07/09	11	39.98	0	0.00	39.50	11	5,068	0.22%
2020/07/08	0	0.00	7	39.47	39.30	-7	5,060	-0.14%
2020/07/07	18	39.45	9	39.52	39.35	9	5,120	0.18%
2020/07/06	4	39.04	21	38.95	39.15	-17	5,208	-0.33%
2020/07/03	0	0.00	5	38.95	38.80	-5	5,355	-0.09%
2020/07/02	9	39.17	3	38.95	39.20	6	5,556	0.11%
2020/07/01	1	39.15	2	39.00	39.00	-1	5,689	-0.02%
2020/06/30	5	39.03	1	39.10	38.70	4	5,762	0.07%
2020/06/24	0	0.00	3	38.45	38.40	-3	6,074	-0.05%
2020/06/23	5	38.85	0	0.00	38.55	5	6,164	0.08%
2020/06/22	21	38.60	16	38.84	38.65	5	6,160	0.08%
2020/06/19	18	39.03	16	39.14	38.95	2	6,145	0.03%
2020/06/18	17	39.06	0	0.00	39.10	17	6,145	0.28%
2020/06/17	1	40.00	0	0.00	39.40	1	6,204	0.02%
2020/06/16	0	0.00	6	39.28	39.75	-6	6,437	-0.09%
2020/06/15	4	38.91	2	39.13	38.70	2	6,445	0.03%
2020/06/12	3	38.38	1	39.50	39.50	2	6,551	0.03%
2020/06/11	4	39.49	10	40.33	39.10	-6	6,634	-0.09%
2020/06/10	8	41.48	3	40.95	40.90	5	6,713	0.07%
2020/06/09	2	41.80	0	0.00	41.55	2	6,838	0.03%
2020/06/08	27	42.06	26	41.68	41.35	1	6,938	0.01%
2020/06/05	2	41.50	0	0.00	41.30	2	6,947	0.03%
2020/06/04	5	41.52	10	41.30	40.90	-5	6,998	-0.07%
2020/06/03	1	43.00	8	42.76	42.90	-7	6,893	-0.10%
2020/06/02	3	42.55	3	42.27	42.25	0	6,858	0.00%
2020/06/01	7	41.69	36	41.66	41.75	-29	6,965	-0.42%
2020/05/29	2	40.65	4	40.50	40.90	-2	7,018	-0.03%
2020/05/28	11	42.36	11	42.50	40.50	0	7,155	0.00%
2020/05/27	31	42.27	60	42.17	42.05	-29	7,191	-0.40%
2020/05/26	4	41.51	5	41.54	41.05	-1	7,331	-0.01%
2020/05/25	15	40.18	4	40.69	40.90	11	7,350	0.15%
2020/05/22	18	41.01	25	41.68	40.80	-7	7,432	-0.09%
2020/05/21	7	40.69	5	40.75	40.70	2	7,498	0.03%
2020/05/20	17	40.85	17	41.19	40.90	0	7,514	0.00%
2020/05/19	1	39.60	2	39.33	39.45	-1	7,609	-0.01%
2020/05/18	8	38.30	1	37.65	38.40	7	7,643	0.09%
2020/05/15	17	38.83	0	0.00	37.85	17	7,715	0.22%
2020/05/14	29	39.74	36	38.52	38.50	-7	7,924	-0.09%
2020/05/13	10	40.42	0	0.00	40.70	10	8,068	0.12%
2020/05/12	5	40.70	9	40.60	40.65	-4	8,138	-0.05%
2020/05/11	20	42.76	10	41.43	41.25	10	8,125	0.12%
2020/05/08	8	43.06	24	43.09	42.85	-16	8,055	-0.20%
2020/05/07	10	42.23	7	41.94	42.00	3	7,952	0.04%
2020/05/06	14	42.04	6	42.26	41.40	8	8,021	0.10%
2020/05/05	9	41.87	17	41.76	41.25	-8	7,967	-0.10%
2020/05/04	16	40.58	18	40.66	41.00	-2	8,032	-0.02%
2020/04/30	12	42.21	24	42.40	41.50	-12	8,009	-0.15%
2020/04/29	56	43.63	171	43.58	42.10	-115	8,008	-1.44%	大賣/鉅額交易
2020/04/28	9	42.14	3	42.17	41.60	6	7,605	0.08%
2020/04/27	12	41.58	10	41.59	42.30	2	7,532	0.03%
2020/04/24	9	41.75	3	42.03	41.10	6	7,577	0.08%
2020/04/23	14	41.53	4	41.49	42.00	10	7,618	0.13%
2020/04/22	3	40.05	19	40.20	40.85	-16	7,550	-0.21%
2020/04/21	27	41.12	12	39.84	39.60	15	7,471	0.20%
2020/04/20	33	40.73	7	40.71	40.60	26	7,323	0.36%
2020/04/17	5	40.44	11	40.00	39.50	-6	7,215	-0.08%
2020/04/16	2	40.53	2	40.33	40.15	0	7,152	0.00%
2020/04/15	1	40.60	4	40.58	40.10	-3	7,102	-0.04%
2020/04/14	39	41.50	8	40.94	40.35	31	7,053	0.44%
2020/04/13	11	39.50	3	39.45	38.65	8	6,936	0.12%
2020/04/10	19	39.54	4	39.70	39.45	15	6,900	0.22%
2020/04/09	26	40.51	40	40.54	38.70	-14	6,832	-0.20%
2020/04/08	9	39.67	10	39.87	40.55	-1	6,738	-0.01%
2020/04/07	45	38.52	211	38.68	39.40	-166	6,561	-2.53%	大賣/鉅額交易
2020/04/06	10	34.91	14	34.96	36.65	-4	6,346	-0.06%
2020/04/01	8	33.19	5	33.13	33.35	3	6,205	0.05%
2020/03/31	12	34.36	7	34.28	33.20	5	6,118	0.08%
2020/03/30	14	32.34	20	33.00	32.85	-6	5,954	-0.10%
2020/03/27	1	34.75	8	34.75	34.75	-7	5,823	-0.12%
2020/03/25	3	28.75	1	28.75	28.75	2	5,744	0.03%
2020/03/24	2	25.75	2	26.15	26.15	0	5,789	0.00%
2020/03/23	13	23.33	17	24.84	23.80	-4	5,810	-0.07%
2020/03/20	38	26.85	17	27.68	25.80	21	5,810	0.36%
2020/03/19	0	0.00	4	26.45	26.45	-4	5,691	-0.07%
2020/03/18	20	29.74	7	29.76	29.35	13	5,764	0.23%
2020/03/17	176	34.08	15	34.50	32.60	161	5,749	2.80%	大買/鉅額交易
2020/03/16	8	36.74	6	36.96	36.20	2	5,824	0.03%
2020/03/13	2	40.10	3	39.45	40.20	-1	5,759	-0.02%
2020/03/12	3	40.95	6	41.73	42.00	-3	5,582	-0.05%
2020/03/11	3	44.75	5	45.42	42.95	-2	5,422	-0.04%
2020/03/10	107	45.72	1	46.10	46.20	106	5,315	1.99%	大買/鉅額交易
2020/03/09	4	45.64	144	44.47	43.90	-140	5,190	-2.70%	大賣/鉅額交易
2020/03/06	5	47.12	11	47.05	46.50	-6	5,084	-0.12%
2020/03/05	40	47.27	13	47.34	47.10	27	4,993	0.54%
2020/03/04	6	44.45	9	45.07	45.90	-3	4,785	-0.06%
2020/03/03	16	44.86	7	44.53	43.85	9	4,664	0.19%
2020/03/02	11	42.37	9	42.22	43.25	2	4,494	0.04%
2020/02/27	131	43.58	49	42.33	40.35	82	4,322	1.90%	大買/
2020/02/26	2	41.85	15	42.37	41.65	-13	3,983	-0.33%
2020/02/25	5	41.76	65	41.92	42.05	-60	3,899	-1.54%
2020/02/24	25	41.84	9	41.99	41.50	16	3,772	0.42%
2020/02/21	4	40.53	4	40.14	40.50	0	3,605	0.00%
2020/02/20	27	41.02	29	40.73	40.00	-2	3,538	-0.06%
2020/02/19	3	39.47	5	39.18	39.30	-2	3,318	-0.06%
2020/02/18	4	38.94	7	38.89	38.50	-3	3,243	-0.09%
2020/02/17	20	39.70	24	39.09	38.55	-4	3,125	-0.13%
2020/02/14	20	37.60	42	37.66	38.90	-22	2,867	-0.77%
2020/02/13	6	36.13	4	35.84	35.40	2	2,648	0.08%
2020/02/12	5	35.45	11	35.33	35.15	-6	2,532	-0.24%
2020/02/11	3	34.87	3	34.80	34.85	0	2,485	0.00%
2020/02/10	7	34.24	1	33.95	34.20	6	2,454	0.24%
2020/02/07	5	36.62	3	34.70	34.70	2	2,413	0.08%
2020/02/06	28	36.10	12	36.23	36.20	16	2,273	0.70%
2020/02/05	11	37.04	20	36.78	36.20	-9	2,219	-0.41%
2020/02/04	4	36.48	65	36.07	36.55	-61	2,077	-2.94%
2020/02/03	31	36.13	5	36.33	37.00	26	2,012	1.29%
2020/01/31	5	35.25	4	35.29	35.65	1	1,885	0.05%
2020/01/30	53	33.69	4	34.34	33.30	49	1,797	2.73%
2020/01/20	78	36.95	7	37.24	37.00	71	1,741	4.08%
2020/01/17	34	35.32	12	35.31	35.75	22	1,597	1.38%
2020/01/16	32	33.72	23	33.04	33.85	9	1,431	0.63%
2020/01/14	4	31.93	5	31.31	31.90	-1	1,321	-0.08%
2020/01/13	9	30.20	0	0.00	31.00	9	1,251	0.72%
2020/01/09	3	30.48	3	30.22	30.20	0	1,235	0.00%
2020/01/08	1	30.00	3	30.38	30.30	-2	1,225	-0.16%
2020/01/03	1	30.95	0	0.00	30.60	1	1,196	0.08%
2020/01/02	6	31.10	4	31.13	31.20	2	1,182	0.17%
2019/12/27	1	30.35	1	30.25	30.20	0	1,134	0.00%
2019/12/25	6	31.46	4	31.71	30.90	2	1,123	0.18%
2019/12/23	2	31.00	2	30.60	30.55	0	1,073	0.00%
2019/12/20	10	29.98	1	30.20	30.25	9	1,059	0.85%
2019/12/19	10	30.72	4	30.75	30.55	6	1,041	0.58%
2019/12/18	3	30.07	3	30.15	30.00	0	995	0.00%
2019/12/17	12	30.47	9	30.72	30.40	3	956	0.31%
2019/12/16	12	32.75	12	32.76	32.35	0	875	0.00%
2019/12/13	19	31.02	8	31.51	31.50	11	744	1.48%
2019/12/12	10	31.81	3	31.88	30.50	7	643	1.09%
2019/12/11	10	31.59	15	32.03	32.10	-5	519	-0.96%
2019/12/10	1	28.70	1	29.20	29.20	0	326	0.00%
2019/12/09	0	0.00	5	26.40	26.55	-5	243	-2.05%
2019/12/02	1	24.65	0	0.00	26.35	1	242	0.41%
2019/11/29	1	25.80	1	26.00	25.70	0	239	0.00%
2019/11/14	0	0.00	2	24.75	25.15	-2	258	-0.77%
2019/11/13	5	24.90	0	0.00	25.10	5	258	1.93%
2019/10/15	0	0.00	1	22.70	22.65	-1	455	-0.22%
2019/10/07	0	0.00	2	21.83	22.00	-2	523	-0.38%
2019/10/02	5	22.20	0	0.00	22.20	5	528	0.95%
2019/09/20	3	25.90	0	0.00	25.90	3	511	0.59%
2019/09/02	2	25.00	0	0.00	25.00	2	503	0.40%
2019/08/29	0	0.00	2	24.05	24.00	-2	498	-0.40%
2019/08/26	5	23.80	20	23.85	23.80	-15	495	-3.03%
2019/08/08	0	0.00	30	25.36	25.05	-30	428	-7.01%
2019/08/06	0	0.00	7	27.00	27.45	-7	359	-1.95%
2019/08/02	0	0.00	1	28.10	28.05	-1	354	-0.28%
2019/08/01	2	28.50	2	28.65	28.45	0	350	0.00%
2019/07/31	28	28.91	26	28.74	28.65	2	349	0.57%
2019/07/30	10	29.27	5	28.90	28.90	5	345	1.45%
2019/07/29	0	0.00	12	29.61	29.50	-12	332	-3.61%
2019/07/26	3	29.65	0	0.00	29.35	3	316	0.95%
2019/07/25	0	0.00	1	29.05	29.15	-1	296	-0.34%
2019/07/24	3	29.18	0	0.00	28.95	3	287	1.04%
2019/07/22	0	0.00	13	28.35	28.40	-13	264	-4.91%
2019/07/17	0	0.00	1	28.65	28.75	-1	248	-0.40%
2019/07/16	1	29.25	0	0.00	29.10	1	243	0.41%
2019/07/15	2	29.90	6	30.05	29.80	-4	225	-1.77%
2019/07/12	21	28.70	22	28.60	28.60	-1	199	-0.50%
2019/07/11	3	28.52	0	0.00	28.60	3	195	1.53%
2019/07/04	2	27.75	0	0.00	27.75	2	198	1.01%
2019/06/25	2	27.30	0	0.00	27.25	2	205	0.98%
2019/06/24	7	27.20	0	0.00	27.25	7	210	3.32%
2019/06/20	0	0.00	4	27.00	27.00	-4	231	-1.73%
2019/06/18	8	26.75	0	0.00	26.80	8	244	3.27%
2019/06/17	0	0.00	3.6	26.85	26.85	-3.6	250	-1.44%
2019/06/12	3	27.00	0	0.00	27.15	3	272	1.10%
2019/06/11	0	0.00	1	27.00	27.20	-1	273	-0.37%
2019/05/08	0	0.00	3	27.00	27.05	-3	432	-0.69%
2019/04/11	22	28.45	0	0.00	28.20	22	687	3.20%
2019/04/08	0	0.00	13	28.10	28.05	-13	689	-1.89%
2019/04/02	0	0.00	2	28.30	28.20	-2	713	-0.28%
2019/04/01	0	0.00	1	28.25	28.30	-1	716	-0.14%
2019/03/29	2	28.45	0	0.00	28.45	2	716	0.28%
2019/03/26	0	0.00	36	28.80	28.85	-36	724	-4.97%
2019/03/25	1	27.70	0	0.00	28.15	1	712	0.14%
2019/03/22	0	0.00	1	28.05	28.05	-1	712	-0.14%
2019/03/21	0	0.00	2	28.30	28.15	-2	709	-0.28%
2019/03/20	3	28.25	0	0.00	28.20	3	702	0.43%
2019/03/19	3	28.20	1	28.55	28.55	2	701	0.28%
2019/03/18	1	27.75	0	0.00	27.70	1	690	0.14%
2019/03/12	7	27.86	0	0.00	27.75	7	707	0.99%
2019/02/26	14	27.70	1	27.35	27.35	13	694	1.87%
2019/02/21	30	28.60	0	0.00	28.45	30	671	4.47%
2019/02/20	8	27.97	6	28.10	28.50	2	657	0.30%
2019/02/19	20	28.45	0	0.00	29.00	20	630	3.17%
2019/01/30	0	0.00	5	26.30	26.15	-5	554	-0.90%
2019/01/29	0	0.00	5	26.25	26.20	-5	552	-0.91%
2019/01/25	0	0.00	3	26.60	26.65	-3	541	-0.55%
2019/01/22	0	0.00	2	26.85	27.10	-2	514	-0.39%
2019/01/21	0	0.00	4	27.05	26.40	-4	505	-0.79%
2019/01/18	0	0.00	1	27.50	27.20	-1	491	-0.20%
2019/01/17	3	27.80	13	27.85	27.20	-10	480	-2.08%
2019/01/16	12	26.74	3	27.00	28.70	9	463	1.94%
2019/01/15	7	27.61	3	27.57	27.50	4	434	0.92%
2019/01/14	2	29.60	3	29.07	28.50	-1	401	-0.25%