十銓 (4967)-凱基-鳳山券商分點個股進出

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
90.3
漲跌
▼0.4
漲幅
-0.44%
成交量
641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

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/10/30	0.1	91.20	0	0.00	90.30	0.1	3,669	0.00%
2024/10/28	0.1	92.02	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%
2024/10/24	0.1	93.90	0	0.00	92.20	0.1	3,962	0.00%
2024/10/23	1.1	95.38	0	0.00	94.50	1.1	4,044	0.03%
2024/10/22	0	0.00	2.1	94.88	94.90	-2.1	4,150	-0.05%
2024/10/17	0	0.00	1	93.10	92.90	-1	4,494	-0.02%
2024/10/16	1	92.50	0	0.00	92.10	1	4,620	0.02%
2024/10/15	1	93.10	18	92.80	92.30	-17	4,676	-0.36%
2024/10/14	20	94.02	4	93.35	94.10	16	4,686	0.34%
2024/10/11	14.6	92.63	2	92.75	91.40	12.6	4,695	0.27%
2024/10/07	0.2	102.50	0	0.00	102.00	0.2	4,921	0.00%
2024/10/01	0	0.00	1	106.00	106.00	-1	5,535	-0.02%
2024/09/30	0.2	108.00	1	108.00	107.00	-0.8	5,630	-0.01%
2024/09/27	3	111.00	0.3	111.50	110.50	2.7	5,709	0.05%
2024/09/26	20	115.20	21	114.67	113.50	-1	5,776	-0.02%
2024/09/25	1	110.00	4	109.00	108.50	-3	5,748	-0.05%
2024/09/24	0	108.00	1	109.00	109.50	-1	5,916	-0.02%
2024/09/23	5.3	108.09	7	107.43	108.00	-1.7	5,999	-0.03%
2024/09/20	1	104.50	1	105.50	104.50	0	6,113	0.00%
2024/09/19	0.1	103.00	0	0.00	103.00	0.1	6,245	0.00%
2024/09/18	2	104.25	1	105.00	102.50	1	6,536	0.02%
2024/09/13	4	103.88	2	104.00	103.50	2	7,155	0.03%
2024/09/12	0.1	105.00	0	0.00	105.50	0.1	7,684	0.00%
2024/09/11	3	102.83	2	103.00	102.50	1	8,236	0.01%
2024/09/10	10	104.45	5	104.00	104.50	5	8,333	0.06%
2024/09/09	1	110.00	2	106.75	110.00	-1	9,076	-0.01%
2024/09/06	1	110.00	1	110.50	110.00	0	10,100	0.00%
2024/09/05	3	113.83	5	112.00	110.00	-2	10,606	-0.02%
2024/09/04	3	114.33	4	114.13	113.00	-1	11,211	-0.01%
2024/09/03	6	123.17	5	124.10	121.50	1	11,579	0.01%
2024/09/02	3	123.50	1	124.00	123.00	2	11,976	0.02%
2024/08/30	5	126.70	1	127.00	123.50	4	12,359	0.03%
2024/08/29	4	126.00	2	126.75	127.00	2	13,090	0.02%
2024/08/28	2	126.50	2	127.50	124.50	0	13,303	0.00%
2024/08/27	7.1	130.03	9	130.11	128.00	-1.9	13,450	-0.01%
2024/08/26	5	127.50	3	129.33	129.00	2	13,572	0.01%
2024/08/23	2	118.50	1	118.00	119.00	1	13,701	0.01%
2024/08/22	0	0.00	1	119.50	119.50	-1	13,780	-0.01%
2024/08/21	1	121.50	1	123.00	121.50	0	13,963	0.00%
2024/08/20	3	122.67	3	123.00	122.50	0	14,317	0.00%
2024/08/19	1	122.00	2	123.25	122.50	-1	14,432	-0.01%
2024/08/16	1	121.50	1	123.00	121.50	0	14,517	0.00%
2024/08/15	2	122.25	3	122.50	121.50	-1	14,732	-0.01%
2024/08/14	2	126.25	3	121.83	121.50	-1	14,765	-0.01%
2024/08/13	6	121.42	6	121.25	124.00	0	14,747	0.00%
2024/08/12	3	121.00	2.2	122.12	121.00	0.8	14,812	0.01%
2024/08/09	5	121.00	1	119.50	119.00	4	14,853	0.03%
2024/08/08	1	116.00	1	116.00	118.50	0	14,908	0.00%
2024/08/07	3	116.17	2	118.75	117.50	1	15,215	0.01%
2024/08/06	10	111.65	11	108.14	115.00	-1	15,497	-0.01%
2024/08/05	8	109.94	15	110.73	110.50	-7	15,810	-0.04%
2024/08/02	20.1	117.67	12	116.33	118.00	8.1	16,654	0.05%
2024/08/01	6	126.50	8	125.75	124.50	-2	16,930	-0.01%
2024/07/31	8.1	124.84	1	125.00	124.50	7.1	17,445	0.04%
2024/07/30	10	119.95	9	120.67	123.50	1	17,761	0.01%
2024/07/29	1	124.00	5	120.50	119.50	-4	17,910	-0.02%
2024/07/26	1	123.00	3	122.83	124.00	-2	17,898	-0.01%
2024/07/23	7	128.50	5	130.10	126.00	2	17,846	0.01%
2024/07/22	15	130.47	1	128.50	129.00	14	17,857	0.08%
2024/07/19	13	135.00	4	135.63	132.50	9	17,834	0.05%
2024/07/18	6	141.25	16	141.34	141.00	-10	17,713	-0.06%
2024/07/17	20	148.55	10	148.10	147.00	10	17,604	0.06%
2024/07/16	5	144.10	4	144.75	145.50	1	17,492	0.01%
2024/07/15	4	142.75	4	143.63	142.50	0	17,463	0.00%
2024/07/12	4	143.75	2	143.75	143.00	2	17,432	0.01%
2024/07/11	3	146.00	7	144.21	144.00	-4	17,400	-0.02%
2024/07/10	3	147.83	1	148.50	147.00	2	17,369	0.01%
2024/07/09	15	148.27	5.1	149.02	147.00	10	17,366	0.06%
2024/07/08	10.2	149.98	4	150.63	147.50	6.2	17,403	0.04%
2024/07/05	73	151.36	65	150.38	150.50	8	17,466	0.05%
2024/07/04	14	143.04	0	0.00	142.50	14	17,391	0.08%
2024/07/03	5	145.80	4	144.88	144.00	1	17,353	0.01%
2024/07/02	3	143.00	3	143.50	143.00	0	17,370	0.00%
2024/07/01	18	149.31	1	145.50	146.00	17	17,277	0.10%
2024/06/28	34	149.41	5.3	149.92	148.50	28.7	17,306	0.17%
2024/06/27	55	147.43	0	0.00	146.50	55	17,127	0.32%
2024/06/26	21	147.67	1	146.00	146.00	20	17,017	0.12%
2024/06/25	3	145.00	11	144.00	146.50	-8	16,877	-0.05%
2024/06/24	22	152.41	9	149.89	146.50	13	16,725	0.08%
2024/06/21	14.3	145.88	4.2	145.64	148.00	10.1	16,477	0.06%
2024/06/20	18	146.11	17	146.00	148.50	1	16,308	0.01%
2024/06/19	28.2	144.35	21.3	144.30	140.50	6.9	15,937	0.04%
2024/06/18	18	150.81	34.2	151.04	149.50	-16.2	15,590	-0.10%
2024/06/17	3	161.50	2	161.50	161.50	1	15,027	0.01%
2024/06/14	38.5	175.20	29	175.97	179.00	9.5	14,924	0.06%
2024/06/13	46	168.18	55	168.95	168.00	-9	14,144	-0.06%
2024/06/12	6	150.83	18.8	153.80	161.00	-12.8	13,165	-0.10%
2024/06/11	7	146.50	6	147.25	146.50	1	12,663	0.01%
2024/06/07	0	0.00	7	142.57	143.50	-7	12,059	-0.06%
2024/06/06	1	130.50	2	138.00	130.50	-1	11,671	-0.01%
2024/06/05	41	131.70	6	131.25	130.00	35	11,278	0.31%
2024/06/04	14	135.71	36.1	132.28	131.00	-22.1	10,909	-0.20%
2024/06/03	1	121.00	2.2	126.68	131.00	-1.2	10,190	-0.01%
2024/05/31	16	121.88	4.2	120.31	119.50	11.8	9,949	0.12%
2024/05/30	21.2	123.43	29	122.79	121.50	-7.8	9,751	-0.08%
2024/05/29	0	0.00	2.2	119.50	124.00	-2.2	9,207	-0.02%
2024/05/28	0	0.00	1	112.50	113.00	-1	8,888	-0.01%
2024/05/27	1.2	111.00	0	0.00	113.50	1.2	8,804	0.01%
2024/05/24	4	112.75	24	111.10	112.00	-20	8,696	-0.23%
2024/05/22	3	107.50	4	106.25	107.00	-1	8,285	-0.01%
2024/05/21	21	106.19	21	109.48	106.50	0	8,224	0.00%
2024/05/20	2	103.75	2	104.75	104.00	0	8,161	0.00%
2024/05/17	1	104.00	1	104.00	104.00	0	8,172	0.00%
2024/05/16	3.2	105.34	6.9	104.63	106.50	-3.7	8,182	-0.05%
2024/05/15	2	106.75	0	0.00	107.50	2	8,104	0.02%
2024/05/14	2	106.00	4.1	105.85	107.00	-2.1	8,016	-0.03%
2024/05/13	25	110.00	2	111.25	107.00	23	7,883	0.29%
2024/05/10	13	112.15	17	112.91	112.50	-4	7,539	-0.05%
2024/05/09	17	115.53	6	112.50	110.00	11	7,103	0.15%
2024/05/08	29	115.69	27	114.02	117.50	2	6,646	0.03%
2024/05/07	25	113.44	4	112.25	114.00	21	5,643	0.37%
2024/05/06	14	102.04	9	102.94	104.00	5	5,188	0.10%
2024/05/03	55	93.86	75	95.73	94.70	-20	4,627	-0.43%
2024/05/02	10	90.60	51	92.22	93.50	-41	4,274	-0.96%
2024/04/30	50	89.57	0	0.00	89.80	50	4,118	1.21%
2024/04/29	0	0.00	0.7	86.90	86.90	-0.7	4,041	-0.02%
2024/04/26	1	89.20	0	0.00	87.50	1	4,026	0.02%
2024/04/24	0	0.00	3	81.30	82.50	-3	3,850	-0.08%
2024/04/23	3	78.30	3	78.80	78.90	0	3,879	0.00%
2024/04/22	2	78.10	2	79.10	77.90	0	3,960	0.00%
2024/04/19	4	79.75	4	80.80	80.20	0	4,119	0.00%
2024/04/18	0	0.00	0	81.16	81.90	0	4,105	0.00%
2024/04/17	3	81.80	0	0.00	81.20	3	4,113	0.07%
2024/04/16	0	0.00	9	85.01	81.00	-9	4,112	-0.22%
2024/04/15	3	87.80	0	0.00	87.60	3	4,056	0.07%
2024/04/12	13	90.34	12	90.90	89.90	1	3,999	0.03%
2024/04/11	16	89.36	31	90.90	89.50	-15	3,843	-0.39%
2024/04/10	13	89.94	18	90.69	90.00	-5	3,703	-0.14%
2024/04/09	5.3	84.98	0	0.00	85.60	5.3	3,391	0.16%
2024/04/08	5	85.20	0	0.00	85.50	5	3,361	0.15%
2024/04/03	2	82.85	1	83.10	83.80	1	3,363	0.03%
2024/04/02	7	83.87	4	83.73	82.70	3	3,452	0.09%
2024/04/01	0	80.10	0	0.00	80.10	0	3,337	0.00%
2024/03/29	15	79.80	0	0.00	79.00	15	3,352	0.45%
2024/03/26	0	0.00	1	81.50	78.90	-1	3,576	-0.03%
2024/03/22	1	81.20	0	0.00	80.80	1	3,608	0.03%
2024/03/21	3	82.00	1	79.80	83.60	2	3,567	0.06%
2024/03/20	1	78.70	0	0.00	77.50	1	3,492	0.03%
2024/03/15	5	79.40	5	77.50	77.50	0	4,057	0.00%
2024/03/11	10	78.70	10	78.52	78.60	0	5,186	0.00%
2024/03/08	4	80.69	4	77.70	78.00	0	5,235	0.00%
2024/03/07	10	83.90	15	81.37	80.60	-5	5,288	-0.09%
2024/03/06	0	83.10	0	0.00	82.30	0	5,298	0.00%
2024/02/27	2	87.85	2	85.05	83.50	0	5,536	0.00%
2024/02/26	2	85.30	22	84.53	83.90	-20	5,603	-0.36%
2024/02/23	1	87.49	0	0.00	85.90	1	5,648	0.02%
2024/02/22	18	86.39	1	87.30	86.70	17	5,696	0.30%
2024/02/21	3	86.17	14	86.41	86.00	-11	5,745	-0.19%
2024/02/20	1	84.00	98	84.10	83.80	-97	5,679	-1.71%
2024/02/19	3	84.17	2	82.55	83.40	1	5,872	0.02%
2024/02/16	0	0.00	5.1	81.18	81.40	-5.1	6,115	-0.08%
2024/02/02	1.1	78.03	0	0.00	77.50	1.1	6,913	0.02%
2024/01/30	1	78.30	0	0.00	78.30	1	7,548	0.01%
2024/01/29	3	79.80	0	0.00	79.80	3	7,872	0.04%
2024/01/22	0	0.00	7	82.30	82.40	-7	9,478	-0.07%
2024/01/19	5	82.30	5	81.70	81.50	0	9,499	0.00%
2024/01/18	5	81.70	1	81.30	81.30	4	9,581	0.04%
2024/01/17	2	82.10	2	81.40	82.90	0	9,635	0.00%
2024/01/16	2	83.20	1	84.60	83.20	1	9,695	0.01%
2024/01/15	3	82.70	2	84.40	85.20	1	9,698	0.01%
2024/01/09	1	78.20	0	0.00	78.20	1	10,302	0.01%
2024/01/08	3	80.10	0	0.00	79.70	3	10,424	0.03%
2024/01/05	6	79.98	1	79.70	79.30	5	10,546	0.05%
2024/01/03	2.1	82.25	0	0.00	81.80	2.1	10,620	0.02%
2024/01/02	0.1	86.20	0	0.00	85.70	0.1	10,624	0.00%
2023/12/29	3	89.13	9	88.90	87.60	-6	10,714	-0.06%
2023/12/28	3	90.30	4	89.55	90.30	-1	10,837	-0.01%
2023/12/27	2	88.40	2	86.50	88.40	0	11,166	0.00%
2023/12/26	1	85.50	0	0.00	85.50	1	11,180	0.01%
2023/12/25	1.1	85.48	1	86.80	85.40	0.1	11,177	0.00%
2023/12/22	104	90.14	8	88.64	87.00	96	11,165	0.86%	大買/
2023/12/21	3	86.37	2	86.20	86.40	1	10,977	0.01%
2023/12/20	1.1	85.77	1	85.50	85.50	0.1	10,974	0.00%
2023/12/19	1	86.00	11	87.78	85.40	-10	10,962	-0.09%
2023/12/18	8	89.11	2	88.70	88.40	6	10,921	0.05%
2023/12/15	7	90.50	5	89.06	88.30	2	10,925	0.02%
2023/12/14	8	91.60	8	90.08	89.10	0	10,854	0.00%
2023/12/13	4	91.00	4	90.70	90.70	0	10,779	0.00%
2023/12/12	19	92.63	17	92.74	92.00	2	10,904	0.02%
2023/12/11	17	92.30	15	92.17	92.90	2	10,692	0.02%
2023/12/08	6	89.40	5	91.54	88.70	1	10,416	0.01%
2023/12/07	9	89.28	7	88.56	87.50	2	10,067	0.02%
2023/12/06	5	90.00	4	87.15	90.00	1	9,835	0.01%
2023/12/05	3.1	85.27	2	86.70	85.30	1.1	9,724	0.01%
2023/12/04	12.7	87.50	5	87.48	87.10	7.7	9,842	0.08%
2023/12/01	4.3	85.64	4	86.40	85.20	0.3	9,810	0.00%
2023/11/30	5	88.08	7	89.07	87.00	-2	9,806	-0.02%
2023/11/29	8	88.11	2	89.00	88.10	6	9,803	0.06%
2023/11/28	10.1	87.37	11	87.62	88.40	-1	9,925	-0.01%
2023/11/27	9	86.43	6	86.68	86.10	3	10,223	0.03%
2023/11/24	9.1	88.64	3	89.13	86.00	6.1	10,214	0.06%
2023/11/23	15	89.83	5	90.90	89.00	10	10,127	0.10%
2023/11/22	2.1	89.05	2.1	90.08	90.30	-0.1	9,979	0.00%
2023/11/21	8.1	89.25	5	90.84	88.30	3.1	9,909	0.03%
2023/11/20	11	91.25	8	91.19	90.90	3	9,838	0.03%
2023/11/17	11.1	88.49	7	89.34	90.20	4.1	9,763	0.04%
2023/11/16	18.1	90.61	27	90.07	88.90	-8.9	9,657	-0.09%
2023/11/15	11	94.13	18.1	94.23	92.70	-7.1	9,400	-0.08%
2023/11/14	7	92.57	12	92.50	94.20	-5	9,114	-0.05%
2023/11/13	12	90.59	17	91.69	91.50	-5	8,890	-0.06%
2023/11/10	9	88.46	9	89.31	87.10	0	8,558	0.00%
2023/11/09	16.2	89.57	6	88.37	86.40	10.2	8,334	0.12%
2023/11/08	10	92.95	7	93.67	92.30	3	8,138	0.04%
2023/11/07	9.1	91.98	16	93.21	94.00	-6.9	8,034	-0.09%
2023/11/06	13	91.82	13.1	92.55	92.20	-0.1	7,820	0.00%
2023/11/03	14	88.87	14.4	90.41	91.90	-0.4	7,522	-0.01%
2023/11/02	16	81.51	23	82.02	87.40	-7	6,747	-0.10%
2023/11/01	4	76.10	21.7	78.05	79.50	-17.7	6,326	-0.28%
2023/10/31	7	77.06	15	76.31	75.20	-8	6,170	-0.13%
2023/10/30	2	76.30	4	77.05	76.30	-2	6,027	-0.03%
2023/10/27	4	74.25	2	74.10	74.10	2	5,898	0.03%
2023/10/26	3	74.80	5	74.90	74.80	-2	5,899	-0.03%
2023/10/25	2	75.60	2	74.60	74.60	0	5,908	0.00%
2023/10/24	2	76.00	10	75.65	76.20	-8	5,933	-0.13%
2023/10/23	2	74.00	2	75.20	76.20	0	5,837	0.00%
2023/10/20	10	73.45	9	75.30	75.20	1	5,772	0.02%
2023/10/19	3	77.07	12.4	77.26	77.30	-9.4	5,635	-0.17%
2023/10/18	10	73.53	3	74.33	74.40	7	5,339	0.13%
2023/10/17	6	75.20	3	74.73	74.10	3	5,194	0.06%
2023/10/16	2	73.40	4	73.33	72.80	-2	5,074	-0.04%
2023/10/13	6	73.28	0	0.00	72.90	6	5,020	0.12%
2023/10/12	2	72.05	4	72.63	73.00	-2	4,932	-0.04%
2023/10/11	11	70.85	4	70.05	70.50	7	4,908	0.14%
2023/10/06	11	70.85	11	71.84	71.10	0	4,941	0.00%
2023/10/05	15	71.34	1	70.70	70.60	14	5,087	0.28%
2023/10/04	9	72.72	9	72.52	72.50	0	5,139	0.00%
2023/10/03	1	72.70	4	73.15	72.50	-3	4,990	-0.06%
2023/10/02	0	0.00	3	68.43	68.90	-3	4,693	-0.06%
2023/09/28	0	0.00	1	64.40	64.30	-1	4,785	-0.02%
2023/09/26	2	67.10	0	0.00	67.00	2	5,008	0.04%
2023/09/20	0	0.00	21	67.20	67.50	-21	5,933	-0.35%
2023/09/19	1	67.40	0	0.00	67.40	1	6,077	0.02%
2023/09/18	0	0.00	11	70.45	69.40	-11	6,175	-0.18%
2023/09/15	2	71.80	2	71.15	70.40	0	6,256	0.00%
2023/09/14	1	70.40	0.1	70.35	70.00	0.9	6,283	0.01%
2023/09/12	2	68.70	4	67.80	67.90	-2	6,989	-0.03%
2023/09/11	2	67.80	0	0.00	67.00	2	7,038	0.03%
2023/09/07	1	70.30	2	68.60	68.10	-1	7,122	-0.01%
2023/09/05	0.1	67.80	0	0.00	67.80	0.1	7,103	0.00%
2023/09/04	3.1	66.81	0	0.00	67.40	3.1	7,274	0.04%
2023/09/01	12	68.43	32	68.81	68.90	-20	7,250	-0.28%
2023/08/31	1	68.70	2	69.35	67.50	-1	7,156	-0.01%
2023/08/23	1	62.60	1	63.10	64.00	0	7,669	0.00%
2023/08/17	10	63.50	0	0.00	62.40	10	7,796	0.13%
2023/08/14	0	0.00	0.1	62.50	62.90	-0.1	8,142	0.00%
2023/08/11	0	0.00	2	61.66	62.30	-2	8,188	-0.02%
2023/08/09	3	60.60	10	60.70	60.80	-7	8,458	-0.08%
2023/08/08	1	59.10	0	0.00	60.00	1	8,728	0.01%
2023/08/07	22.1	58.64	11	59.28	60.00	11.1	8,917	0.12%
2023/08/04	5	61.50	0	0.00	61.60	5	9,061	0.06%
2023/08/02	2	60.05	2	59.70	59.10	0	9,227	0.00%
2023/07/31	21.3	62.96	2	61.95	61.80	19.3	9,433	0.20%
2023/07/28	6	62.72	7	63.97	63.30	-1	9,480	-0.01%
2023/07/27	11	59.55	12	61.80	62.20	-1	9,501	-0.01%
2023/07/26	0	0.00	3	59.70	58.10	-3	9,565	-0.03%
2023/07/25	11	58.90	22	58.94	58.60	-11	9,631	-0.11%
2023/07/24	0.2	59.60	2	62.00	59.20	-1.9	9,778	-0.02%
2023/07/21	2.1	61.32	0	0.00	61.40	2.1	9,867	0.02%
2023/07/20	7	61.87	0	0.00	61.20	7	10,005	0.07%
2023/07/19	25	62.02	0	0.00	61.60	25	10,129	0.25%
2023/07/18	3	63.50	2	61.60	61.60	1	10,220	0.01%
2023/07/17	3	64.63	2	65.70	64.40	1	10,247	0.01%
2023/07/14	2	66.60	0	0.00	65.50	2	10,357	0.02%
2023/07/13	20	68.00	24	65.56	66.20	-4	10,429	-0.04%
2023/07/12	5	66.90	5	67.02	66.00	0	10,514	0.00%
2023/07/11	1	62.90	2	65.00	62.80	-1	10,539	-0.01%
2023/07/10	0	0.00	3	62.17	61.70	-3	10,486	-0.03%
2023/07/07	2	63.90	1	63.00	62.50	1	10,793	0.01%
2023/07/06	8.7	68.05	1	66.90	66.80	7.7	11,227	0.07%
2023/07/05	2	70.10	8	72.29	70.50	-6	11,303	-0.05%
2023/07/04	32	72.27	25	72.26	71.50	7	11,645	0.06%
2023/07/03	6	71.93	5	72.70	71.70	1	11,809	0.01%
2023/06/30	11.1	72.08	10	71.80	71.80	1.1	12,128	0.01%
2023/06/29	12	73.72	0	0.00	73.50	12	12,450	0.10%
2023/06/28	1	74.90	0	0.00	74.50	1	12,127	0.01%
2023/06/27	1	71.50	16	71.05	70.70	-15	11,848	-0.13%
2023/06/26	1	72.10	3	71.73	71.50	-2	11,744	-0.02%
2023/06/21	2	73.45	3	74.13	74.40	-1	11,768	-0.01%
2023/06/20	6	71.72	11.6	73.18	73.60	-5.6	11,761	-0.05%
2023/06/19	8	74.08	14	72.75	72.40	-6	11,688	-0.05%
2023/06/16	3	71.27	0	0.00	71.60	3	11,376	0.03%
2023/06/15	21	65.25	16	65.17	65.10	5	11,211	0.04%
2023/06/14	1	65.58	32	65.43	65.60	-31	11,231	-0.28%
2023/06/13	0.6	63.20	0	0.00	63.00	0.6	11,130	0.01%
2023/06/09	30	64.00	1	64.50	63.30	29	11,129	0.26%
2023/06/08	3	63.50	8	62.50	62.50	-5	11,067	-0.05%
2023/06/07	6	61.30	2	61.30	61.40	4	10,968	0.04%
2023/06/05	2	62.35	1	61.20	61.00	1	11,130	0.01%
2023/06/02	1	63.10	0.2	62.70	62.10	0.8	11,145	0.01%
2023/06/01	3	61.20	16.2	61.28	61.90	-13.2	11,128	-0.12%
2023/05/31	24	61.19	7	62.16	61.00	17	11,012	0.15%
2023/05/30	10.1	58.01	1	58.20	58.20	9.1	10,715	0.08%
2023/05/29	1	57.50	0	0.00	58.70	1	10,826	0.01%
2023/05/26	2	58.69	0	0.00	57.00	2	11,129	0.02%
2023/05/25	3	57.53	2	57.50	57.50	1	11,218	0.01%
2023/05/24	7	58.89	6	59.13	58.00	1	11,230	0.01%
2023/05/23	0.1	58.70	0	0.00	59.00	0.1	11,233	0.00%
2023/05/22	0	58.50	0	0.00	58.20	0	11,234	0.00%
2023/05/19	10.4	58.43	10	58.80	58.60	0.4	11,246	0.00%
2023/05/18	13	58.77	14	59.82	59.30	-1	11,193	-0.01%
2023/05/17	0	0.00	1	57.30	56.80	-1	10,954	-0.01%
2023/05/16	6	58.39	0	0.00	56.10	6	10,878	0.06%
2023/05/15	0	58.30	5	58.00	57.70	-5	10,583	-0.05%
2023/05/12	3	57.70	3	58.37	58.60	0	10,492	0.00%
2023/05/11	14.3	61.88	43	60.84	59.60	-28.7	10,180	-0.28%
2023/05/10	61	66.84	25	67.29	66.20	36	9,969	0.36%
2023/05/09	1.3	66.34	0	66.30	66.30	1.2	9,771	0.01%
2023/05/08	3	74.83	3	74.20	73.60	0	9,576	0.00%
2023/05/04	2	72.65	10	73.12	73.80	-8	9,307	-0.09%
2023/05/03	10	72.51	2.1	71.75	72.90	7.9	9,211	0.09%
2023/05/02	1	71.90	1	72.59	71.40	0	9,066	0.00%
2023/04/28	2	67.60	3.7	67.87	67.90	-1.7	8,893	-0.02%
2023/04/27	6.2	69.57	6	68.02	67.70	0.2	8,792	0.00%
2023/04/26	3	67.92	1	69.00	68.60	2	8,607	0.02%
2023/04/25	8	77.74	8	77.94	71.50	0	8,461	0.00%
2023/04/24	3	77.77	6.1	78.49	77.00	-3.1	8,273	-0.04%
2023/04/21	1	71.40	2	72.80	73.20	-1	8,109	-0.01%
2023/04/20	0	73.20	0	0.00	73.50	0	7,977	0.00%
2023/04/19	15	76.51	1	75.60	75.60	14	7,853	0.18%
2023/04/18	34.1	79.73	9	80.88	78.50	25.1	7,683	0.33%
2023/04/17	9	80.93	12	81.65	80.90	-3	7,536	-0.04%
2023/04/14	24	77.22	25	78.12	79.80	-1	7,311	-0.01%
2023/04/13	4	75.20	5	74.90	75.00	-1	7,027	-0.01%
2023/04/12	11	77.41	15	77.41	76.90	-4	6,894	-0.06%
2023/04/11	18	73.75	29.7	74.81	76.40	-11.7	6,494	-0.18%
2023/04/10	6	71.48	6	71.62	71.70	0	5,901	0.00%
2023/04/07	24	70.97	24	72.81	72.60	0	5,659	0.00%
2023/04/06	25	70.53	24	71.11	69.30	1	5,168	0.02%
2023/03/31	27	67.41	27	67.16	68.40	0	4,878	0.00%
2023/03/30	34	67.99	39	68.69	67.90	-5	4,454	-0.11%
2023/03/28	1	64.00	0	0.00	63.80	1	3,910	0.03%
2023/03/27	3	68.60	8	68.51	66.10	-5	3,780	-0.13%
2023/03/24	14	68.08	9	67.88	69.10	5	3,685	0.14%
2023/03/23	6	67.73	8	67.38	67.70	-2	3,509	-0.06%
2023/03/22	4	67.67	3	66.87	67.10	1	3,378	0.03%
2023/03/21	5	68.30	6	67.87	68.00	-1	3,198	-0.03%
2023/03/20	10	65.03	16.5	66.93	68.50	-6.5	2,925	-0.22%
2023/03/17	1	61.70	1	62.40	62.30	0	2,719	0.00%
2023/03/13	1	59.20	2	58.10	60.10	-1	2,300	-0.04%
2023/03/10	0	0.00	10	56.92	58.20	-10	2,210	-0.45%
2023/03/09	30	63.34	20.4	61.18	60.00	9.6	2,072	0.46%
2023/03/08	2	63.10	6.6	61.11	63.30	-4.6	1,919	-0.24%
2023/03/07	3	59.20	3	60.30	58.90	0	1,756	0.00%
2023/03/06	4.1	59.09	10	59.43	59.00	-6	1,675	-0.36%
2023/03/03	10	57.23	14	57.81	57.40	-4	1,534	-0.26%
2023/03/02	12	55.66	20	57.92	57.40	-8	1,421	-0.56%
2023/03/01	21	54.22	24	54.41	55.70	-3	1,244	-0.24%
2023/02/24	6	50.13	5	50.16	51.80	1	1,091	0.09%
2023/02/23	15	48.35	17	48.70	49.70	-2	719	-0.28%
2023/02/22	1.3	45.08	1	45.80	45.20	0.3	570	0.05%
2023/02/21	3	45.67	0	0.00	43.70	3	495	0.61%
2023/02/20	1	43.45	1	46.00	45.80	0	434	0.00%
2023/02/17	1	43.95	0	0.00	43.90	1	372	0.27%
2023/02/16	1.3	40.02	1	41.85	40.20	0.3	304	0.10%
2023/02/15	2	38.60	2	39.20	38.60	0	257	0.00%
2023/02/09	0	34.70	0	0.00	34.95	0	187	0.02%
2023/01/16	0	31.75	0.5	31.70	31.85	-0.5	168	-0.32%
2022/12/07	0.1	30.05	0	0.00	30.70	0.1	406	0.02%
2022/12/01	0	30.45	2	30.50	30.55	-2	406	-0.48%
2022/11/30	0	30.45	0	0.00	30.10	0	408	0.01%
2022/11/29	0.1	29.80	0	0.00	30.00	0.1	409	0.01%
2022/11/25	0.1	30.38	0	0.00	29.95	0.1	411	0.02%
2022/11/24	0	30.00	0	0.00	30.35	0	412	0.01%
2022/11/18	0	31.80	0	0.00	31.30	0	435	0.01%
2022/11/17	0	0.00	7	31.66	31.70	-7	441	-1.58%
2022/11/16	7	31.32	0	0.00	31.05	7	443	1.58%
2022/11/10	0	31.30	0	0.00	31.30	0	449	0.01%
2022/10/28	0.6	29.70	0	0.00	29.70	0.6	466	0.13%
2022/09/15	6	31.90	8	32.06	32.40	-2	481	-0.42%
2022/09/14	4	31.28	0	0.00	31.20	4	415	0.96%
2022/08/30	2	29.30	2	29.35	29.30	0	406	0.00%
2022/08/29	0.1	29.10	0	0.00	29.20	0.1	407	0.01%
2022/07/22	1	29.00	1	29.10	29.00	0	663	0.00%
2022/07/07	0	0.00	1	26.65	26.50	-1	699	-0.14%
2022/07/05	1	25.35	0	0.00	25.75	1	703	0.14%
2022/06/23	0.2	27.40	0	0.00	27.05	0.2	913	0.02%
2022/06/21	0	0.00	1	28.75	28.55	-1	919	-0.11%
2022/06/20	1	27.45	0	0.00	27.45	1	916	0.11%
2022/06/13	0	0.00	2	30.15	30.10	-2	879	-0.23%
2022/06/10	0	32.90	0	0.00	31.25	0	885	0.00%
2022/06/01	0	32.60	0	0.00	32.80	0	930	0.00%
2022/05/05	0	0.00	1	33.50	33.70	-1	1,197	-0.08%
2022/05/04	3	31.80	5	31.42	31.45	-2	1,169	-0.17%
2022/05/03	4	32.40	4	32.28	32.50	0	1,152	0.00%
2022/04/22	0	37.45	1	37.20	37.70	-1	1,104	-0.09%
2022/04/21	0	0.00	2	37.20	37.20	-2	1,108	-0.18%
2022/04/19	0	0.00	2	36.75	36.60	-2	1,118	-0.18%
2022/04/12	0.4	36.85	0	0.00	37.20	0.4	1,163	0.03%
2022/04/08	0	0.00	1	36.80	36.80	-1	1,217	-0.08%
2022/04/06	0.2	37.03	0	0.00	37.00	0.2	1,649	0.01%
2022/03/31	0.1	37.50	2	37.00	37.10	-1.9	1,675	-0.12%
2022/03/30	0	0.00	5	36.58	36.75	-5	1,686	-0.30%
2022/03/29	5	36.63	7	36.29	36.45	-2	1,698	-0.12%
2022/03/28	2	36.75	1	37.20	36.85	1	1,788	0.06%
2022/03/25	3	40.50	0	0.00	40.65	3	1,673	0.18%
2022/03/22	0.3	42.45	0	0.00	41.70	0.3	1,752	0.02%
2022/03/18	0	41.50	1	41.70	42.05	-1	1,896	-0.05%
2022/03/10	0	0.00	1	41.60	41.40	-1	2,170	-0.05%
2022/03/08	0	0.00	4	40.60	40.55	-4	2,335	-0.17%
2022/03/07	2	41.80	0	0.00	41.95	2	2,336	0.09%
2022/03/04	0	0.00	3	43.10	43.05	-3	2,333	-0.13%
2022/03/03	2	44.50	0	0.00	43.95	2	2,353	0.08%
2022/03/01	0	43.40	0	0.00	43.35	0	2,419	0.00%
2022/02/25	0	42.70	0	0.00	43.00	0	2,495	0.00%
2022/02/24	1	43.70	0	0.00	42.85	1	2,878	0.03%
2022/02/22	2.1	44.79	2	43.85	44.05	0.1	2,928	0.00%
2022/02/18	5.1	46.71	1	46.65	46.90	4.1	2,925	0.14%
2022/02/16	0.5	44.55	0	0.00	43.80	0.5	2,834	0.02%
2022/02/15	1	42.55	2	42.55	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	0	0.00	10	44.25	43.60	-10	2,973	-0.34%
2022/02/10	1	44.70	0	0.00	44.65	1	2,986	0.03%
2022/01/26	1	41.70	0	0.00	41.70	1	3,047	0.03%
2022/01/25	0	41.90	0	0.00	41.65	0	3,078	0.00%
2022/01/24	0	0.00	7	40.75	41.95	-7	3,105	-0.23%
2022/01/19	1	43.75	0	0.00	43.55	1	3,167	0.03%
2022/01/12	0	0.00	1	43.65	43.80	-1	3,289	-0.03%
2022/01/04	0	0.00	1	47.00	47.05	-1	3,362	-0.03%
2022/01/03	0	0.00	1	47.85	47.65	-1	3,361	-0.03%
2021/12/30	12	49.95	7	50.17	48.50	5	3,349	0.15%
2021/12/29	0	0.00	2	48.65	49.00	-2	2,954	-0.07%
2021/12/28	1	48.15	6	47.64	47.95	-5	2,964	-0.17%
2021/12/24	9	48.42	0	0.00	47.75	9	3,011	0.30%
2021/12/23	0	0.00	2	47.95	47.95	-2	3,006	-0.07%
2021/12/22	8	48.95	6	49.08	47.70	2	3,040	0.07%
2021/12/21	2	48.60	1	48.20	47.60	1	2,932	0.03%
2021/12/20	1	48.20	0	0.00	47.40	1	2,907	0.03%
2021/12/16	2	49.28	1	49.30	48.35	1	2,896	0.03%
2021/12/15	1.1	47.94	0	0.00	48.10	1.1	2,842	0.04%
2021/12/14	1	47.20	1	47.40	48.65	0	2,818	0.00%
2021/12/13	0	0.00	3	49.00	49.00	-3	2,731	-0.11%
2021/12/10	1	44.55	0	0.00	44.55	1	2,604	0.04%
2021/12/09	2	45.28	0	0.00	45.10	2	2,616	0.08%
2021/12/07	0	0.00	6	47.17	46.50	-6	2,599	-0.23%
2021/12/06	5	46.25	5	47.00	45.95	0	2,575	0.00%
2021/12/03	7	46.61	0	0.00	46.60	7	2,562	0.27%
2021/12/02	4	46.21	5	46.08	45.45	-1	2,551	-0.04%
2021/11/30	1	43.25	1	43.25	43.25	0	2,483	0.00%
2021/11/29	0	0.00	2	42.80	42.80	-2	2,531	-0.08%
2021/11/26	1	44.40	5	45.12	43.95	-4	2,610	-0.15%
2021/11/25	2	45.50	0	0.00	45.15	2	2,607	0.08%
2021/11/24	3.1	47.43	1	47.10	47.15	2.1	2,585	0.08%
2021/11/23	38.1	48.21	37	48.83	48.00	1.1	2,533	0.04%
2021/11/22	0	0.00	12	45.41	47.50	-12	2,189	-0.55%
2021/11/19	4.1	44.00	7	43.64	43.20	-2.9	2,165	-0.14%
2021/11/18	4.1	44.01	0	0.00	44.00	4.1	2,201	0.18%
2021/11/17	4.1	44.10	1	43.90	44.00	3.1	2,246	0.14%
2021/11/16	4.1	43.78	13	43.71	43.00	-8.9	2,277	-0.39%
2021/11/15	1	41.65	0	0.00	42.65	1	2,271	0.04%
2021/11/12	12	41.17	2	41.05	41.25	10	2,327	0.43%
2021/11/11	0	0.00	25	41.56	41.95	-25	2,377	-1.05%
2021/11/10	2	42.70	0	0.00	43.10	2	2,457	0.08%
2021/11/09	11	44.69	1	44.45	44.30	10	2,602	0.38%
2021/11/08	0	0.00	10	44.10	44.05	-10	2,664	-0.38%
2021/11/04	0.1	45.05	0	0.00	45.00	0.1	3,119	0.00%
2021/11/03	0	0.00	2	44.35	45.55	-2	3,215	-0.06%
2021/11/02	2	45.90	0	0.00	44.30	2	3,261	0.06%
2021/10/22	1	43.10	0	0.00	43.05	1	3,954	0.03%
2021/10/21	0	0.00	1	43.20	42.30	-1	4,226	-0.02%
2021/10/12	13	41.79	0	0.00	41.50	13	5,567	0.23%
2021/10/08	1	41.65	1	42.15	41.65	0	5,640	0.00%
2021/10/04	10	42.00	0	0.00	41.10	10	6,320	0.16%
2021/09/30	1	44.95	0	0.00	44.95	1	6,685	0.01%
2021/09/27	0	0.00	1	51.00	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	2	50.30	50.20	-2	7,706	-0.03%
2021/09/16	0	0.00	5	49.00	49.35	-5	9,282	-0.05%
2021/09/14	1	50.30	0	0.00	50.10	1	9,626	0.01%
2021/09/09	0	0.00	1	50.50	50.50	-1	9,755	-0.01%
2021/09/07	1	50.30	16	49.89	49.90	-15	9,854	-0.15%
2021/09/06	10	51.11	0	0.00	50.00	10	10,008	0.10%
2021/09/03	2	52.45	4	52.38	52.30	-2	10,054	-0.02%
2021/09/02	0.1	54.00	0	0.00	52.00	0.1	10,166	0.00%
2021/09/01	10	53.66	2	54.10	54.00	8	10,233	0.08%
2021/08/31	1	51.90	0	0.00	52.00	1	10,233	0.01%
2021/08/30	1	51.20	0	0.00	51.20	1	10,356	0.01%
2021/08/26	0	0.00	1	51.90	52.10	-1	10,832	-0.01%
2021/08/25	0	0.00	5	52.28	53.30	-5	10,896	-0.05%
2021/08/24	15	52.60	14	52.09	51.70	1	11,038	0.01%
2021/08/20	0.1	51.10	1	50.30	51.20	-0.9	11,190	-0.01%
2021/08/18	1	52.30	0	0.00	54.20	1	11,280	0.01%
2021/08/17	5.1	52.31	3	50.20	51.00	2.1	11,396	0.02%
2021/08/16	0	0.00	8	53.96	51.80	-8	11,437	-0.07%
2021/08/13	9.1	53.50	9	54.13	52.90	0.1	11,424	0.00%
2021/08/12	7	58.03	0	0.00	57.50	7	11,334	0.06%
2021/08/11	3	61.07	5	60.54	58.10	-2	11,391	-0.02%
2021/08/10	33	64.96	17	63.31	63.20	16	11,389	0.14%
2021/08/09	17	71.89	10	70.20	70.20	7	11,176	0.06%
2021/08/06	10	74.20	17	73.74	73.50	-7	11,199	-0.06%
2021/08/05	13	75.16	12	75.63	75.00	1	11,280	0.01%
2021/08/04	3	74.00	1	74.40	74.70	2	11,241	0.02%
2021/08/03	0	0.00	1	73.60	73.10	-1	11,296	-0.01%
2021/08/02	7	73.09	1	73.70	73.00	6	11,473	0.05%
2021/07/30	21	73.94	15	72.89	71.80	6	11,636	0.05%
2021/07/29	2	73.00	2	73.80	73.90	0	11,682	0.00%
2021/07/28	7	70.59	3	69.47	72.00	4	11,851	0.03%
2021/07/27	21.2	75.70	25.1	74.36	74.00	-3.9	12,059	-0.03%
2021/07/26	13.1	76.49	13.2	75.77	76.70	-0.1	12,296	0.00%
2021/07/23	12	72.71	12	74.57	74.70	0	12,494	0.00%
2021/07/22	15	74.31	7.1	74.77	73.90	7.9	12,719	0.06%
2021/07/21	14	71.89	11	73.62	72.30	3	12,787	0.02%
2021/07/20	6	72.27	0	0.00	71.80	6	13,115	0.05%
2021/07/19	6	73.58	1	74.50	74.50	5	13,352	0.04%
2021/07/16	2	73.45	0	0.00	73.90	2	13,632	0.01%
2021/07/15	2.1	72.14	0	0.00	72.30	2.1	13,949	0.02%
2021/07/13	4	73.95	2	73.00	71.40	2	14,760	0.01%
2021/07/12	14	74.23	43	73.10	74.10	-29	14,617	-0.20%
2021/07/09	10	70.73	11	71.12	71.00	-1	14,415	-0.01%
2021/07/08	6	75.00	3	73.97	72.80	3	14,349	0.02%
2021/07/07	4	74.88	0	0.00	74.00	4	14,287	0.03%
2021/07/06	47	77.27	33	77.06	74.50	14	14,083	0.10%
2021/07/05	0	0.00	1	77.30	77.30	-1	13,652	-0.01%
2021/07/02	23	70.40	6	70.70	70.30	17	13,503	0.13%
2021/07/01	11	70.95	11	68.75	68.70	0	13,427	0.00%
2021/06/30	4	70.65	9	70.36	71.50	-5	13,389	-0.04%
2021/06/29	13	71.29	31	70.98	69.00	-18	13,375	-0.13%
2021/06/28	20	70.59	23.1	69.86	71.40	-3.1	13,009	-0.02%
2021/06/25	22.1	66.70	30	66.47	66.40	-7.9	12,519	-0.06%
2021/06/24	11	63.54	4	63.63	63.50	7	12,178	0.06%
2021/06/23	2	63.50	4	63.85	63.30	-2	12,069	-0.02%
2021/06/22	10.2	59.48	1	60.50	59.30	9.2	11,868	0.08%
2021/06/21	0	0.00	1	60.90	60.60	-1	11,810	-0.01%
2021/06/18	5.3	62.77	0	0.00	62.30	5.3	11,783	0.04%
2021/06/17	0	0.00	2	63.10	63.30	-2	11,783	-0.02%
2021/06/16	7	63.66	0.1	62.60	62.50	7	11,772	0.06%
2021/06/15	4.1	64.24	10	64.70	64.50	-6	11,716	-0.05%
2021/06/11	11	62.60	1	62.50	62.30	10	11,580	0.09%
2021/06/10	0	0.00	5	63.54	63.30	-5	11,550	-0.04%
2021/06/09	5	63.10	11	63.83	62.40	-6	11,447	-0.05%
2021/06/08	10	62.47	10	62.65	62.90	0	11,373	0.00%
2021/06/07	1	61.80	4	63.35	62.00	-3	11,326	-0.03%
2021/06/04	1	63.10	14.5	63.71	63.10	-13.5	11,219	-0.12%
2021/06/03	7	62.20	14	62.94	62.30	-7	11,029	-0.06%
2021/06/02	2	58.25	0	0.00	59.60	2	10,792	0.02%
2021/06/01	5.2	60.16	10	60.81	59.30	-4.8	10,752	-0.04%
2021/05/31	1.5	59.19	0	0.00	58.30	1.5	10,601	0.01%
2021/05/28	8	58.55	4.1	58.69	58.70	4	10,562	0.04%
2021/05/27	4	56.30	3	55.83	56.80	1	10,528	0.01%
2021/05/26	8	55.31	17	55.83	55.00	-9	10,541	-0.09%
2021/05/25	20	56.00	15.1	56.57	56.60	4.9	10,559	0.05%
2021/05/24	8	52.49	3	51.80	52.80	5	10,801	0.05%
2021/05/21	5.2	49.72	7	49.94	50.10	-1.9	10,990	-0.02%
2021/05/20	5	48.33	3	48.27	47.95	2	11,014	0.02%
2021/05/19	4	47.83	8	47.81	48.15	-4	11,109	-0.04%
2021/05/18	7	48.34	0	0.00	48.35	7	11,189	0.06%
2021/05/17	1	44.20	17	45.62	44.20	-16	11,145	-0.14%
2021/05/14	4	49.35	8	49.59	49.10	-4	11,160	-0.04%
2021/05/13	13.1	51.09	33.1	49.06	50.00	-20	11,209	-0.18%
2021/05/12	8.2	52.62	6	55.25	52.10	2.2	11,088	0.02%
2021/05/11	26.3	58.14	9	60.57	57.40	17.3	10,961	0.16%
2021/05/10	30.1	64.38	8	63.78	63.70	22.1	10,811	0.20%
2021/05/07	8	62.15	11	62.80	62.70	-3	10,631	-0.03%
2021/05/06	27	59.42	32	58.98	58.90	-5	10,447	-0.05%
2021/05/05	9	60.90	6.1	59.97	58.60	3	10,340	0.03%
2021/05/04	31	59.98	12	61.76	58.20	19	10,195	0.19%
2021/05/03	27	68.24	13	68.88	62.50	14	9,945	0.14%
2021/04/29	14	68.19	8	67.43	68.80	6	9,505	0.06%
2021/04/28	17	66.91	18	67.83	66.20	-1	9,183	-0.01%
2021/04/27	45.1	69.31	36	69.94	68.50	9.1	8,863	0.10%
2021/04/26	29	66.08	16.2	66.65	66.90	12.8	8,441	0.15%
2021/04/23	13.1	57.87	13	58.65	60.90	0.1	8,004	0.00%
2021/04/22	32.1	60.60	17	60.59	55.40	15.1	7,791	0.19%
2021/04/21	44	59.08	47	59.35	59.70	-3	7,564	-0.04%
2021/04/20	23	57.36	89	56.59	57.00	-66	7,334	-0.90%
2021/04/19	92	54.82	25	55.16	54.30	67	7,020	0.95%
2021/04/16	10	53.78	16	53.54	53.80	-6	6,976	-0.09%
2021/04/15	65	52.47	54	52.86	52.70	11	7,187	0.15%
2021/04/14	18	50.89	31	51.55	52.10	-13	7,431	-0.17%
2021/04/13	38	52.31	33	52.21	51.10	5	7,575	0.07%
2021/04/12	42	52.61	30	52.72	52.30	12	7,632	0.16%
2021/04/09	25	52.29	37	53.02	53.50	-12	7,943	-0.15%
2021/04/08	17	53.21	23	53.22	52.80	-6	8,433	-0.07%
2021/04/07	25	53.15	24	53.82	53.20	1	8,810	0.01%
2021/04/06	18	54.66	8	54.33	54.40	10	9,015	0.11%
2021/04/01	0	0.00	13	53.38	52.80	-13	9,230	-0.14%
2021/03/31	7	51.70	0	0.00	51.90	7	9,286	0.08%
2021/03/30	0	0.00	1	51.50	51.20	-1	9,457	-0.01%
2021/03/29	0	0.00	2.1	51.71	51.70	-2.1	9,460	-0.02%
2021/03/26	0	0.00	1	49.40	50.10	-1	9,422	-0.01%
2021/03/24	1.1	48.53	0	0.00	48.30	1.1	9,435	0.01%
2021/03/23	1	49.30	1	48.80	48.80	0	9,566	0.00%
2021/03/22	3	48.90	0	0.00	48.70	3	9,591	0.03%
2021/03/19	1	49.85	0	0.00	49.85	1	9,678	0.01%
2021/03/18	1	50.90	0	0.00	50.90	1	9,784	0.01%
2021/03/17	3	52.13	3	52.50	51.30	0	10,056	0.00%
2021/03/16	3	51.87	0	0.00	52.00	3	10,324	0.03%
2021/03/15	1	51.30	0	0.00	51.00	1	10,333	0.01%
2021/03/12	3	51.90	0	0.00	51.20	3	10,354	0.03%
2021/03/11	0	0.00	3	51.93	52.20	-3	10,462	-0.03%
2021/03/10	4	50.38	0	0.00	50.60	4	10,619	0.04%
2021/03/08	3	49.40	3	49.05	48.55	0	11,086	0.00%
2021/03/05	2	49.23	1	48.95	48.60	1	11,074	0.01%
2021/03/02	2	52.60	2	53.85	52.10	0	10,902	0.00%
2021/02/26	1.1	51.40	1	51.80	51.80	0.1	10,773	0.00%
2021/02/25	4	53.10	1	53.90	52.30	3	10,684	0.03%
2021/02/24	2	56.30	0.1	54.00	52.80	2	10,557	0.02%
2021/02/23	1	57.20	4	54.40	56.80	-3	10,123	-0.03%
2021/02/22	0	0.00	2	54.10	54.50	-2	9,802	-0.02%
2021/02/19	2.1	52.40	7	52.64	52.80	-5	9,634	-0.05%
2021/02/18	12	51.27	12	51.15	50.90	0	9,447	0.00%
2021/02/17	7	49.84	1	49.90	49.65	6	9,254	0.06%
2021/02/05	0	0.00	1	49.30	48.50	-1	9,157	-0.01%
2021/02/04	11	48.98	11	49.58	49.00	0	9,068	0.00%
2021/02/03	0	0.00	2	46.73	46.50	-2	8,884	-0.02%
2021/02/02	3	45.75	3	45.80	46.70	0	8,850	0.00%
2021/02/01	0	0.00	1	45.60	45.10	-1	8,793	-0.01%
2021/01/28	3	46.05	1	45.30	45.20	2	8,708	0.02%
2021/01/27	0	0.00	2	47.95	46.90	-2	8,667	-0.02%
2021/01/26	3	47.27	4	47.64	46.40	-1	8,582	-0.01%
2021/01/21	3	46.33	1	46.10	44.20	2	8,227	0.02%
2021/01/20	0	0.00	1	48.00	46.30	-1	8,101	-0.01%
2021/01/19	0	0.00	1	50.00	48.80	-1	7,995	-0.01%
2021/01/18	2	48.95	2	49.00	48.80	0	7,898	0.00%
2021/01/15	5	51.22	3	50.50	50.90	2	7,803	0.03%
2021/01/14	2	50.38	3	50.63	51.30	-1	7,666	-0.01%
2021/01/13	5	52.18	0	0.00	51.90	5	7,479	0.07%
2021/01/12	107	56.39	114	55.83	51.40	-7	7,251	-0.10%	大買/大賣/
2021/01/11	11	54.22	8	55.13	55.40	3	6,715	0.04%
2021/01/08	16	51.31	22	51.10	50.40	-6	6,537	-0.09%
2021/01/07	3	50.53	5	49.96	50.00	-2	6,244	-0.03%
2021/01/06	6	49.02	3	50.40	47.80	3	5,954	0.05%
2021/01/05	2	49.18	3	49.55	49.60	-1	5,746	-0.02%
2021/01/04	7	51.36	4	50.24	49.50	3	5,595	0.05%
2020/12/31	19	49.29	16	49.85	50.40	3	5,227	0.06%
2020/12/30	20	47.89	18	47.85	47.60	2	4,637	0.04%
2020/12/29	3	46.07	6	45.95	45.00	-3	4,213	-0.07%
2020/12/28	10	46.06	76	45.90	47.20	-66	3,919	-1.68%
2020/12/25	43	42.12	46	42.81	42.95	-3	3,516	-0.09%
2020/12/24	5	40.46	1	40.90	40.90	4	3,227	0.12%
2020/12/23	4	38.18	8	37.38	38.60	-4	3,014	-0.13%
2020/12/22	3	36.90	3	37.08	36.50	0	2,975	0.00%
2020/12/21	4	37.98	0	0.00	37.40	4	2,946	0.14%
2020/12/18	20	38.30	15	38.33	38.00	5	2,921	0.17%
2020/12/17	7	38.92	25	38.16	38.55	-18	2,893	-0.62%
2020/12/16	42	38.16	52	38.33	37.50	-10	2,751	-0.36%
2020/12/15	82	37.84	75	37.95	37.50	7	2,709	0.26%
2020/12/14	137	40.72	60	40.34	40.10	77	2,581	2.98%	大買/
2020/12/11	14	39.33	36	40.29	42.00	-22	2,433	-0.90%
2020/12/10	26	39.58	118.1	39.71	39.40	-92.1	2,129	-4.32%	大賣/
2020/12/09	3	38.10	3	38.45	38.10	0	1,817	0.00%
2020/12/08	3	38.45	5	38.85	38.45	-2	1,752	-0.11%
2020/12/07	8	39.94	16	39.39	39.00	-8	1,717	-0.47%
2020/12/04	8	38.06	42	37.65	38.05	-34	1,557	-2.18%
2020/12/03	122	36.98	121	36.85	36.50	1	1,347	0.07%	大買/大賣/
2020/12/02	0	0.00	1	37.65	37.65	-1	1,114	-0.09%
2020/11/25	25	32.00	0	0.00	32.00	25	772	3.24%
2020/11/23	1	32.50	0	0.00	32.85	1	786	0.13%
2020/11/20	0	0.00	4	31.50	31.60	-4	782	-0.51%
2020/11/17	1	30.00	0	0.00	30.20	1	827	0.12%
2020/11/13	4	30.10	0	0.00	30.40	4	937	0.43%
2020/11/04	0.1	35.80	0	0.00	33.30	0.1	1,137	0.00%
2020/10/28	0	0.00	3	33.80	33.40	-3	1,282	-0.23%
2020/10/19	0	0.00	1	34.30	35.15	-1	1,649	-0.06%
2020/10/15	0	0.00	1	34.65	34.55	-1	1,755	-0.06%
2020/10/13	1	34.70	2	34.10	34.10	-1	1,839	-0.05%
2020/10/06	0	0.00	10	34.50	34.15	-10	2,570	-0.39%
2020/10/05	0	0.00	1	33.10	33.15	-1	2,589	-0.04%
2020/09/30	0	0.00	1	33.40	33.25	-1	2,636	-0.04%
2020/09/29	1	34.10	0	0.00	33.55	1	2,657	0.04%
2020/09/25	10	33.95	0	0.00	32.60	10	2,726	0.37%
2020/09/24	11	34.05	12	33.85	33.90	-1	2,727	-0.04%
2020/09/23	17	36.37	15	36.15	35.90	2	2,732	0.07%
2020/09/07	0	0.00	5	36.60	36.05	-5	2,859	-0.17%
2020/09/04	1	35.95	0	0.00	36.50	1	2,915	0.03%
2020/09/03	0	0.00	4	36.45	36.05	-4	2,959	-0.14%
2020/09/01	0	0.00	1	36.45	36.20	-1	3,096	-0.03%
2020/08/28	4	35.75	3	35.70	35.60	1	3,362	0.03%
2020/08/27	11	35.70	0	0.00	35.60	11	3,481	0.32%
2020/08/26	1	36.75	0	0.00	36.80	1	3,570	0.03%
2020/08/24	2	36.30	1	34.70	36.60	1	3,636	0.03%
2020/08/20	0	0.00	5	34.12	34.60	-5	3,913	-0.13%
2020/08/19	1	35.40	0	0.00	35.45	1	3,912	0.03%
2020/08/18	1	37.50	0	0.00	37.45	1	3,872	0.03%
2020/08/17	7	38.37	0	0.00	38.05	7	3,933	0.18%
2020/08/14	3	38.60	1	38.50	38.50	2	3,923	0.05%
2020/08/12	0	0.00	14	39.60	39.70	-14	4,010	-0.35%
2020/08/11	2	39.00	0	0.00	39.10	2	4,037	0.05%
2020/08/10	5	40.05	0	0.00	40.00	5	4,042	0.12%
2020/08/07	5	41.60	9	41.50	41.30	-4	4,071	-0.10%
2020/08/06	10	41.45	6	41.40	41.75	4	4,090	0.10%
2020/08/05	1	41.25	0	0.00	41.05	1	4,118	0.02%
2020/08/04	4	40.80	0	0.00	40.70	4	4,199	0.10%
2020/07/30	0	0.00	1	40.65	42.30	-1	4,369	-0.02%
2020/07/29	1	39.85	0	0.00	40.05	1	4,315	0.02%
2020/07/28	20	39.50	0	0.00	38.70	20	4,379	0.46%
2020/07/27	20	40.50	20	39.82	39.85	0	4,468	0.00%
2020/07/24	10	40.80	10	40.45	40.45	0	4,924	0.00%
2020/07/22	12	42.43	70	42.08	41.80	-58	5,060	-1.15%
2020/07/21	0	0.00	1	41.30	41.45	-1	5,110	-0.02%
2020/07/20	0	0.00	13	40.25	40.80	-13	5,230	-0.25%
2020/07/17	57	40.10	1	39.80	39.80	56	5,284	1.06%
2020/07/16	14	41.20	1	41.20	41.15	13	5,441	0.24%
2020/07/15	30	41.73	2	41.05	40.75	28	5,505	0.51%
2020/07/14	36	43.34	12	43.41	42.65	24	5,430	0.44%
2020/07/13	0	0.00	7	41.86	42.65	-7	5,121	-0.14%
2020/07/08	1	39.50	0	0.00	39.30	1	5,060	0.02%
2020/07/07	0	0.00	12	39.62	39.35	-12	5,120	-0.23%
2020/07/06	2	38.70	5	39.25	39.15	-3	5,208	-0.06%
2020/07/03	0	0.00	7	38.75	38.80	-7	5,355	-0.13%
2020/06/30	10	38.75	1	39.00	38.70	9	5,762	0.16%
2020/06/16	0	0.00	4	39.25	39.75	-4	6,437	-0.06%
2020/06/12	1	37.95	0	0.00	39.50	1	6,551	0.02%
2020/06/11	2	39.60	1	39.10	39.10	1	6,634	0.02%
2020/06/10	1	40.90	11	41.10	40.90	-10	6,713	-0.15%
2020/06/09	1	41.80	0	0.00	41.55	1	6,838	0.01%
2020/06/08	2	41.35	17	41.78	41.35	-15	6,938	-0.22%
2020/06/05	52	41.60	0	0.00	41.30	52	6,947	0.75%
2020/06/04	22	41.31	53	42.15	40.90	-31	6,998	-0.44%
2020/06/03	56	42.81	1	43.00	42.90	55	6,893	0.80%
2020/05/29	10	40.60	17	40.83	40.90	-7	7,018	-0.10%
2020/05/28	14	42.01	0	0.00	40.50	14	7,155	0.20%
2020/05/27	0	0.00	6	42.34	42.05	-6	7,191	-0.08%
2020/05/26	0	0.00	60	41.35	41.05	-60	7,331	-0.82%
2020/05/25	10	40.05	1	40.15	40.90	9	7,350	0.12%
2020/05/22	31	40.96	10	41.51	40.80	21	7,432	0.28%
2020/05/21	4	40.75	13	40.79	40.70	-9	7,498	-0.12%
2020/05/20	36	41.14	10	41.00	40.90	26	7,514	0.35%
2020/05/19	3	39.20	0	0.00	39.45	3	7,609	0.04%
2020/05/18	1	37.70	0	0.00	38.40	1	7,643	0.01%
2020/05/15	10	38.00	0	0.00	37.85	10	7,715	0.13%
2020/05/14	1	39.70	1	40.65	38.50	0	7,924	0.00%
2020/05/13	1	40.40	0	0.00	40.70	1	8,068	0.01%
2020/05/12	2	41.35	0	0.00	40.65	2	8,138	0.02%
2020/05/11	1	41.80	13	41.30	41.25	-12	8,125	-0.15%
2020/05/08	14	42.68	31	42.96	42.85	-17	8,055	-0.21%
2020/05/07	0	0.00	1	42.05	42.00	-1	7,952	-0.01%
2020/05/06	10	42.10	4	42.03	41.40	6	8,021	0.07%
2020/05/05	5	41.53	5	41.58	41.25	0	7,967	0.00%
2020/05/04	1	40.35	2	40.90	41.00	-1	8,032	-0.01%
2020/04/30	1	42.15	55	42.61	41.50	-54	8,009	-0.67%
2020/04/29	72	42.54	8	43.64	42.10	64	8,008	0.80%
2020/04/28	12	41.92	0	0.00	41.60	12	7,605	0.16%
2020/04/27	0	0.00	1	41.55	42.30	-1	7,532	-0.01%
2020/04/24	3	41.60	1	42.20	41.10	2	7,577	0.03%
2020/04/23	1	41.40	60	41.65	42.00	-59	7,618	-0.77%
2020/04/22	5	39.75	5	40.56	40.85	0	7,550	0.00%
2020/04/21	4	40.89	2	40.90	39.60	2	7,471	0.03%
2020/04/20	0	0.00	1	40.50	40.60	-1	7,323	-0.01%
2020/04/15	21	40.29	0	0.00	40.10	21	7,102	0.30%
2020/04/14	0	0.00	1	39.80	40.35	-1	7,053	-0.01%
2020/04/13	1	39.65	0	0.00	38.65	1	6,936	0.01%
2020/04/10	9	39.62	3	39.15	39.45	6	6,900	0.09%
2020/04/09	25	40.13	24	40.78	38.70	1	6,832	0.01%
2020/04/08	130	39.89	69	39.42	40.55	61	6,738	0.91%	大買/
2020/04/07	46	38.56	34	38.55	39.40	12	6,561	0.18%
2020/04/06	39	35.10	16	35.52	36.65	23	6,346	0.36%
2020/04/01	9	32.58	143	32.82	33.35	-134	6,205	-2.16%	大賣/鉅額交易
2020/03/31	137	33.49	59	33.55	33.20	78	6,118	1.27%	大買/
2020/03/30	130	32.19	107	32.46	32.85	23	5,954	0.39%	大買/大賣/
2020/03/27	1	34.75	4	34.75	34.75	-3	5,823	-0.05%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/23	0	0.00	1	23.80	23.80	-1	5,810	-0.02%
2020/03/20	6	26.19	1	25.80	25.80	5	5,810	0.09%
2020/03/18	2	30.13	1	29.70	29.35	1	5,764	0.02%
2020/03/17	1	34.70	0	0.00	32.60	1	5,749	0.02%
2020/03/12	13	42.01	10	42.00	42.00	3	5,582	0.05%
2020/03/10	6	43.35	15	44.24	46.20	-9	5,315	-0.17%
2020/03/06	5	47.00	50	46.68	46.50	-45	5,084	-0.88%
2020/03/05	31	47.14	32	47.42	47.10	-1	4,993	-0.02%
2020/03/04	4	45.50	6	44.75	45.90	-2	4,785	-0.04%
2020/03/03	0	0.00	2	44.90	43.85	-2	4,664	-0.04%
2020/03/02	3	43.38	12	42.87	43.25	-9	4,494	-0.20%
2020/02/27	20	42.08	18	42.69	40.35	2	4,322	0.05%
2020/02/26	10	41.83	4	42.00	41.65	6	3,983	0.15%
2020/02/25	53	42.05	1	42.40	42.05	52	3,899	1.33%
2020/02/24	14	41.48	12	41.67	41.50	2	3,772	0.05%
2020/02/20	23	40.74	26	40.74	40.00	-3	3,538	-0.08%
2020/02/19	2	38.60	0	0.00	39.30	2	3,318	0.06%
2020/02/18	11	38.52	11	38.95	38.50	0	3,243	0.00%
2020/02/17	16	39.04	12	39.35	38.55	4	3,125	0.13%
2020/02/14	8	37.80	5	37.93	38.90	3	2,867	0.10%
2020/02/13	19	35.74	22	35.76	35.40	-3	2,648	-0.11%
2020/02/12	0	0.00	5	35.30	35.15	-5	2,532	-0.20%
2020/02/10	3	34.25	0	0.00	34.20	3	2,454	0.12%
2020/02/07	5	36.20	3	36.80	34.70	2	2,413	0.08%
2020/02/06	1	35.95	6	36.69	36.20	-5	2,273	-0.22%
2020/02/05	1	36.55	0	0.00	36.20	1	2,219	0.05%
2020/02/04	5	36.19	0	0.00	36.55	5	2,077	0.24%
2020/02/03	2	34.85	2	36.50	37.00	0	2,012	0.00%
2020/01/31	1	34.40	3	34.42	35.65	-2	1,885	-0.11%
2020/01/30	3	33.63	1	33.45	33.30	2	1,797	0.11%
2020/01/20	14	36.64	14	36.65	37.00	0	1,741	0.00%
2020/01/17	3	36.00	3	34.35	35.75	0	1,597	0.00%
2020/01/16	8	32.91	18	33.07	33.85	-10	1,431	-0.70%
2020/01/15	3	31.55	0	0.00	31.65	3	1,336	0.22%
2020/01/14	1	31.20	0	0.00	31.90	1	1,321	0.08%
2019/12/26	5	30.60	0	0.00	30.50	5	1,128	0.44%
2019/12/25	1	31.70	16	31.63	30.90	-15	1,123	-1.33%
2019/12/18	20	30.11	2	29.60	30.00	18	995	1.81%
2019/12/17	1	30.35	0	0.00	30.40	1	956	0.10%
2019/12/13	0	0.00	3	30.92	31.50	-3	744	-0.40%
2019/12/12	4	32.54	5	31.00	30.50	-1	643	-0.16%
2019/12/11	7	31.41	6	31.52	32.10	1	519	0.19%
2019/12/10	1	29.15	1	29.20	29.20	0	326	0.00%
2019/12/09	0	0.00	1	26.60	26.55	-1	243	-0.41%
2019/12/03	1	26.05	0	0.00	26.00	1	244	0.41%
2019/12/02	1	24.60	1	25.50	26.35	0	242	0.00%
2019/11/29	1	25.60	1	26.30	25.70	0	239	0.00%
2019/10/02	0	0.00	1	22.25	22.20	-1	528	-0.19%
2019/10/01	0	0.00	1	23.35	23.10	-1	525	-0.19%
2019/09/27	1	25.50	0	0.00	25.45	1	521	0.19%
2019/09/25	1	25.50	0	0.00	25.50	1	513	0.19%
2019/09/17	1	25.30	0	0.00	25.30	1	508	0.20%
2019/08/21	2	24.70	2	24.65	24.70	0	483	0.00%
2019/07/16	2	29.13	2	29.65	29.10	0	243	0.00%
2019/07/15	2	29.80	2	29.58	29.80	0	225	0.00%
2019/07/08	0	0.00	5	27.75	27.70	-5	193	-2.59%
2019/07/03	5	27.50	0	0.00	27.70	5	202	2.47%
2019/06/11	0	0.00	1	27.20	27.20	-1	273	-0.37%
2019/05/29	1	26.20	0	0.00	26.25	1	293	0.34%
2019/04/29	1	27.40	1	27.60	27.10	0	481	0.00%
2019/04/24	1	27.50	0	0.00	27.45	1	532	0.19%
2019/04/23	1	27.60	0	0.00	27.60	1	563	0.18%
2019/02/25	0	0.00	1	27.60	27.70	-1	687	-0.15%
2019/02/21	1	28.80	0	0.00	28.45	1	671	0.15%
2019/01/25	0	0.00	3	26.75	26.65	-3	541	-0.55%
2019/01/24	2	26.85	1	26.80	26.75	1	537	0.19%
2019/01/23	1	27.15	1	27.45	27.10	0	530	0.00%
2019/01/22	2	26.13	0	0.00	27.10	2	514	0.39%
2019/01/21	0	0.00	5	26.74	26.40	-5	505	-0.99%
2019/01/18	2	27.35	4	27.56	27.20	-2	491	-0.41%
2019/01/17	4	27.64	0	0.00	27.20	4	480	0.83%
2019/01/16	3	26.78	12	27.24	28.70	-9	463	-1.94%
2019/01/15	12	27.57	1	27.50	27.50	11	434	2.53%
2019/01/14	0	0.00	2	30.40	28.50	-2	401	-0.50%