十銓 (4967)-凱基-中壢券商分點個股進出

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
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/20	18	89.02	1	89.30	88.80	17	3,036	0.56%
2024/11/19	1	90.50	1	89.50	90.10	0	3,045	0.00%
2024/11/18	9	90.28	1	90.00	89.20	8	3,071	0.26%
2024/11/15	2	91.50	2	91.55	91.40	0	3,089	0.00%
2024/11/14	2	92.20	3	91.60	90.80	-1	3,119	-0.03%
2024/11/13	2	93.70	1	93.20	92.80	1	3,132	0.03%
2024/11/12	1	92.50	0	0.00	91.50	1	3,193	0.03%
2024/11/11	12.2	94.12	12	93.64	93.90	0.2	3,217	0.01%
2024/11/08	9	94.82	9	95.61	97.00	0	3,131	0.00%
2024/11/07	0	0.00	1	90.60	90.60	-1	3,006	-0.03%
2024/11/06	3	89.87	5.1	89.00	89.50	-2.1	3,044	-0.07%
2024/11/05	1	86.90	0	0.00	86.60	1	3,172	0.03%
2024/11/04	1.1	88.40	1	88.70	88.20	0.1	3,317	0.00%
2024/11/01	0.1	89.50	1	88.00	90.30	-0.9	3,475	-0.03%
2024/10/30	1	91.10	1	90.30	90.30	0	3,669	0.00%
2024/10/29	3.1	90.45	2	91.25	90.70	1.1	3,731	0.03%
2024/10/28	1.2	92.55	4	91.60	92.20	-2.8	3,795	-0.07%
2024/10/25	1.1	92.10	1	92.99	92.00	0.1	3,853	0.00%
2024/10/24	3	94.00	1	92.60	92.20	2	3,962	0.05%
2024/10/23	1	95.00	3	95.57	94.50	-2	4,044	-0.05%
2024/10/22	4	94.80	2	94.70	94.90	2	4,150	0.05%
2024/10/21	0	0.00	3	93.27	94.10	-3	4,256	-0.07%
2024/10/18	2.2	91.16	3	92.93	91.10	-0.8	4,389	-0.02%
2024/10/17	2.2	92.98	2	93.20	92.90	0.2	4,494	0.00%
2024/10/16	2.1	92.52	2	92.20	92.10	0.1	4,620	0.00%
2024/10/15	4	94.10	1	92.70	92.30	3	4,676	0.06%
2024/10/14	3	92.90	7	93.26	94.10	-4	4,686	-0.09%
2024/10/11	7	91.87	6.3	93.39	91.40	0.7	4,695	0.01%
2024/10/09	2	101.50	2	102.50	101.50	0	4,695	0.00%
2024/10/08	0.1	102.00	0	0.00	102.00	0.1	4,772	0.00%
2024/10/07	3	101.83	5	101.80	102.00	-2	4,921	-0.04%
2024/10/04	3.1	103.53	0	0.00	101.50	3.1	5,065	0.06%
2024/10/01	0	0.00	1	106.50	106.00	-1	5,535	-0.02%
2024/09/30	2	107.75	0	0.00	107.00	2	5,630	0.04%
2024/09/27	3	115.33	4	111.88	110.50	-1	5,709	-0.02%
2024/09/26	12	116.54	14	116.11	113.50	-2	5,776	-0.03%
2024/09/25	2	109.75	2	109.00	108.50	0	5,748	0.00%
2024/09/24	0	0.00	3	109.83	109.50	-3	5,916	-0.05%
2024/09/23	7	107.43	3	106.50	108.00	4	5,999	0.07%
2024/09/20	2	104.50	13.8	104.44	104.50	-11.8	6,113	-0.19%
2024/09/19	8	102.94	22	102.45	103.00	-14	6,245	-0.22%
2024/09/18	0	0.00	4	105.00	102.50	-4	6,536	-0.06%
2024/09/16	4	103.88	6	103.92	104.00	-2	6,706	-0.03%
2024/09/13	7	104.00	6	104.33	103.50	1	7,155	0.01%
2024/09/12	4	105.13	3.1	105.00	105.50	0.9	7,684	0.01%
2024/09/11	1	105.50	2	103.00	102.50	-1	8,236	-0.01%
2024/09/10	7.5	105.37	5	106.80	104.50	2.5	8,333	0.03%
2024/09/09	4	105.63	10	107.00	110.00	-6	9,076	-0.07%
2024/09/06	4.2	110.29	4	110.75	110.00	0.2	10,100	0.00%
2024/09/05	13.1	112.18	28	111.59	110.00	-14.9	10,606	-0.14%
2024/09/04	6.1	115.49	5	115.40	113.00	1.1	11,211	0.01%
2024/09/03	4	123.13	2	122.25	121.50	2	11,579	0.02%
2024/09/02	3	124.67	4	125.25	123.00	-1	11,976	-0.01%
2024/08/30	12.3	125.90	8	123.94	123.50	4.3	12,359	0.04%
2024/08/29	3	126.00	3	126.66	127.00	0	13,090	0.00%
2024/08/28	9	127.06	16	126.03	124.50	-7	13,303	-0.05%
2024/08/27	60.1	131.01	49.1	130.69	128.00	11	13,450	0.08%
2024/08/26	38.1	128.17	15	127.87	129.00	23.1	13,572	0.17%
2024/08/23	2	116.50	6	117.17	119.00	-4	13,701	-0.03%
2024/08/22	6	120.17	2	121.25	119.50	4	13,780	0.03%
2024/08/21	3.2	122.00	3	121.83	121.50	0.2	13,963	0.00%
2024/08/20	2	123.50	3.1	123.83	122.50	-1.1	14,317	-0.01%
2024/08/19	4	122.25	6	122.42	122.50	-2	14,432	-0.01%
2024/08/16	7	123.07	5	122.50	121.50	2	14,517	0.01%
2024/08/15	3	121.83	12	122.50	121.50	-9	14,732	-0.06%
2024/08/14	117	124.64	112	121.53	121.50	5	14,765	0.03%	大買/大賣/
2024/08/13	2	120.50	2	122.00	124.00	0	14,747	0.00%
2024/08/12	9	121.56	10	122.45	121.00	-1	14,812	-0.01%
2024/08/09	7	120.64	10.1	120.46	119.00	-3.1	14,853	-0.02%
2024/08/08	6.1	117.83	6	116.58	118.50	0.1	14,908	0.00%
2024/08/07	14	117.96	14	116.57	117.50	0	15,215	0.00%
2024/08/06	27	110.26	24	109.71	115.00	3	15,497	0.02%
2024/08/05	5.2	109.81	13	111.15	110.50	-7.8	15,810	-0.05%
2024/08/02	12	119.08	10.2	118.59	118.00	1.9	16,654	0.01%
2024/08/01	8	125.44	26	126.02	124.50	-18	16,930	-0.11%
2024/07/31	13.1	125.50	23	124.35	124.50	-9.9	17,445	-0.06%
2024/07/30	16	122.03	9	120.83	123.50	7	17,761	0.04%
2024/07/29	23.2	123.78	9	119.22	119.50	14.2	17,910	0.08%
2024/07/26	16	122.84	11	122.09	124.00	5	17,898	0.03%
2024/07/23	69.1	129.27	60	126.37	126.00	9.1	17,846	0.05%
2024/07/22	6.3	129.00	30	129.70	129.00	-23.8	17,857	-0.13%
2024/07/19	7.4	133.79	11	135.14	132.50	-3.7	17,834	-0.02%
2024/07/18	21	140.52	13	141.23	141.00	8	17,713	0.05%
2024/07/17	29.3	147.93	20	149.80	147.00	9.3	17,604	0.05%
2024/07/16	5	144.90	5	146.20	145.50	0	17,492	0.00%
2024/07/15	2	143.00	13	143.00	142.50	-11	17,463	-0.06%
2024/07/12	9.1	143.22	7	144.21	143.00	2.1	17,432	0.01%
2024/07/11	32	147.34	41	146.15	144.00	-9	17,400	-0.05%
2024/07/10	21	147.55	7	147.79	147.00	14	17,369	0.08%
2024/07/09	35.3	148.35	18.1	147.90	147.00	17.2	17,366	0.10%
2024/07/08	30.3	148.90	50	148.33	147.50	-19.8	17,403	-0.11%
2024/07/05	70.1	151.96	55.4	151.59	150.50	14.7	17,466	0.08%
2024/07/04	36	143.81	27	143.52	142.50	9	17,391	0.05%
2024/07/03	16	144.94	12	145.33	144.00	4	17,353	0.02%
2024/07/02	12.1	143.86	17	143.53	143.00	-4.9	17,370	-0.03%
2024/07/01	23	148.72	31	147.65	146.00	-8	17,277	-0.05%
2024/06/28	11	148.77	19	149.68	148.50	-8	17,306	-0.05%
2024/06/27	17	146.47	23.5	147.33	146.50	-6.5	17,127	-0.04%
2024/06/26	21	147.69	19.2	147.26	146.00	1.8	17,017	0.01%
2024/06/25	23	144.83	17.4	145.15	146.50	5.6	16,877	0.03%
2024/06/24	34.4	149.87	19.2	147.93	146.50	15.2	16,725	0.09%
2024/06/21	15.2	147.08	26.1	146.00	148.00	-10.9	16,477	-0.07%
2024/06/20	42.3	145.08	50.3	146.44	148.50	-8	16,308	-0.05%
2024/06/19	65.7	146.37	66.1	146.03	140.50	-0.4	15,937	0.00%
2024/06/18	67.1	149.75	41.3	148.71	149.50	25.8	15,590	0.17%
2024/06/17	19.8	161.50	1	161.50	161.50	18.8	15,027	0.13%
2024/06/14	74	177.70	76	176.80	179.00	-2	14,924	-0.01%
2024/06/13	85	168.71	73	169.78	168.00	12	14,144	0.09%
2024/06/12	51	152.75	70	156.86	161.00	-19	13,165	-0.14%
2024/06/11	119	147.46	84.1	146.46	146.50	34.9	12,663	0.28%	大買/
2024/06/07	5	141.40	35.1	141.59	143.50	-30.1	12,059	-0.25%
2024/06/06	46	132.93	48	133.29	130.50	-2	11,671	-0.02%
2024/06/05	39.5	132.40	32	132.40	130.00	7.4	11,278	0.07%
2024/06/04	51	134.52	66.3	135.33	131.00	-15.2	10,909	-0.14%
2024/06/03	6.3	122.33	30.5	126.85	131.00	-24.2	10,190	-0.24%
2024/05/31	39	121.13	33	121.39	119.50	6	9,949	0.06%
2024/05/30	71.1	124.84	28.1	124.12	121.50	43	9,751	0.44%
2024/05/29	11	115.41	38.3	121.15	124.00	-27.3	9,207	-0.30%
2024/05/28	14	112.61	13	112.27	113.00	1	8,888	0.01%
2024/05/27	40.3	111.91	47.1	112.35	113.50	-6.8	8,804	-0.08%
2024/05/24	58.6	111.83	42	111.20	112.00	16.6	8,696	0.19%
2024/05/23	22.5	106.74	9	107.22	106.00	13.5	8,358	0.16%
2024/05/22	7.1	106.00	7	106.21	107.00	0.1	8,285	0.00%
2024/05/21	14.1	106.64	7	105.50	106.50	7.1	8,224	0.09%
2024/05/20	5	103.80	3.7	105.51	104.00	1.4	8,161	0.02%
2024/05/17	13	104.40	14.7	105.00	104.00	-1.7	8,172	-0.02%
2024/05/16	7	107.14	6	104.50	106.50	1	8,182	0.01%
2024/05/15	4	107.87	4	107.13	107.50	0	8,104	0.00%
2024/05/14	7	106.43	14	106.29	107.00	-7	8,016	-0.09%
2024/05/13	24.1	110.49	22.1	110.64	107.00	2	7,883	0.03%
2024/05/10	49.1	111.54	42	111.56	112.50	7.1	7,539	0.09%
2024/05/09	26	114.13	31	112.13	110.00	-5	7,103	-0.07%
2024/05/08	62.3	116.85	55.8	115.77	117.50	6.4	6,646	0.10%
2024/05/07	17	111.41	20.4	111.99	114.00	-3.4	5,643	-0.06%
2024/05/06	33	102.70	26.8	103.42	104.00	6.2	5,188	0.12%
2024/05/03	55	94.99	47	95.03	94.70	8	4,627	0.17%
2024/05/02	25	93.06	25	90.89	93.50	0	4,274	0.00%
2024/04/30	13.1	87.20	14	89.43	89.80	-0.9	4,118	-0.02%
2024/04/29	8	87.00	8	86.90	86.90	0	4,041	0.00%
2024/04/26	22	88.29	23	87.38	87.50	-1	4,026	-0.02%
2024/04/25	2	86.85	8	84.63	85.60	-6	3,923	-0.15%
2024/04/24	3	81.13	2	82.10	82.50	1	3,850	0.03%
2024/04/23	3	78.30	7	78.74	78.90	-4	3,879	-0.10%
2024/04/22	15	79.51	20	78.88	77.90	-5	3,960	-0.13%
2024/04/19	0	79.30	3	79.03	80.20	-3	4,119	-0.07%
2024/04/18	6	80.92	17	81.09	81.90	-11	4,105	-0.27%
2024/04/17	5	81.42	6	81.68	81.20	-1	4,113	-0.02%
2024/04/16	12	82.91	12.1	82.48	81.00	-0.1	4,112	0.00%
2024/04/15	6.2	87.83	5	87.30	87.60	1.2	4,056	0.03%
2024/04/12	17.1	90.63	8.5	90.94	89.90	8.6	3,999	0.21%
2024/04/11	16.7	90.30	15	90.29	89.50	1.7	3,843	0.04%
2024/04/10	18	90.71	22	90.13	90.00	-4	3,703	-0.11%
2024/04/09	3	86.10	0	84.80	85.60	3	3,391	0.09%
2024/04/08	8	85.43	5	85.58	85.50	3	3,361	0.09%
2024/04/03	1	83.30	15	82.78	83.80	-14	3,363	-0.42%
2024/04/02	6	84.23	7	83.14	82.70	-1	3,452	-0.03%
2024/04/01	1	79.90	0	0.00	80.10	1	3,337	0.03%
2024/03/28	2	79.10	0	0.00	79.00	2	3,372	0.06%
2024/03/27	2	80.20	1	80.10	80.10	1	3,560	0.03%
2024/03/26	15	81.99	11	80.03	78.90	4	3,576	0.11%
2024/03/25	23	80.31	4	80.43	80.00	19	3,533	0.54%
2024/03/22	11	81.98	14	81.49	80.80	-3	3,608	-0.08%
2024/03/21	18	81.59	16	82.48	83.60	2	3,567	0.06%
2024/03/20	0	0.00	2	79.00	77.50	-2	3,492	-0.06%
2024/03/19	1	77.90	4	78.53	78.00	-3	3,613	-0.08%
2024/03/18	0	0.00	2	77.70	78.00	-2	3,690	-0.05%
2024/03/15	2	80.60	0	0.00	77.50	2	4,057	0.05%
2024/03/13	1	78.60	0	0.00	79.50	1	4,747	0.02%
2024/03/12	11	80.07	11	80.87	81.60	0	5,059	0.00%
2024/03/11	4	78.50	2	78.60	78.60	2	5,186	0.04%
2024/03/08	1	80.19	3	79.20	78.00	-2	5,235	-0.04%
2024/03/07	3	82.67	2	83.60	80.60	1	5,288	0.02%
2024/03/06	2	82.00	0.1	82.10	82.30	1.9	5,298	0.04%
2024/03/05	1	83.00	2	83.00	83.00	-1	5,365	-0.02%
2024/03/04	3.5	85.57	3	84.77	84.30	0.5	5,395	0.01%
2024/03/01	2	84.80	3	85.10	84.90	-1	5,412	-0.02%
2024/02/29	2	84.30	2	83.30	83.30	0	5,462	0.00%
2024/02/27	8	85.53	7	86.81	83.50	1	5,536	0.02%
2024/02/26	2	86.00	1	83.90	83.90	1	5,603	0.02%
2024/02/23	3.1	88.52	6	87.88	85.90	-2.9	5,648	-0.05%
2024/02/22	0	0.00	4.1	86.40	86.70	-4.1	5,696	-0.07%
2024/02/21	14.1	87.39	14	87.18	86.00	0	5,745	0.00%
2024/02/20	0	0.00	18	84.69	83.80	-18	5,679	-0.32%
2024/02/19	1	84.00	21	84.02	83.40	-20	5,872	-0.34%
2024/02/15	1	78.50	3	78.43	79.00	-2	6,318	-0.03%
2024/02/05	0	0.00	1	77.10	77.20	-1	6,647	-0.02%
2024/02/02	2	78.70	1	77.50	77.50	1	6,913	0.01%
2024/01/31	2.5	78.95	2	78.15	78.30	0.5	7,329	0.01%
2024/01/30	0.2	78.70	0	0.00	78.30	0.2	7,548	0.00%
2024/01/29	0	0.00	2	77.90	79.80	-2	7,872	-0.03%
2024/01/26	3.1	79.24	0	0.00	78.60	3.1	8,642	0.04%
2024/01/25	11	79.00	1.5	79.63	80.00	9.5	9,093	0.10%
2024/01/24	5.2	82.62	7	82.89	80.80	-1.8	9,240	-0.02%
2024/01/23	3	83.10	1	83.10	82.00	2	9,355	0.02%
2024/01/22	0	0.00	2	83.00	82.40	-2	9,478	-0.02%
2024/01/19	1.4	81.22	1	81.40	81.50	0.4	9,499	0.00%
2024/01/18	1	81.50	0	0.00	81.30	1	9,581	0.01%
2024/01/17	5	81.64	3	82.27	82.90	2	9,635	0.02%
2024/01/16	3	84.27	6	83.70	83.20	-3	9,695	-0.03%
2024/01/15	6	82.38	3	83.47	85.20	3	9,698	0.03%
2024/01/12	4	79.03	4	79.37	78.40	0	9,703	0.00%
2024/01/11	3	79.00	0	0.00	79.00	3	10,017	0.03%
2024/01/10	7	78.13	4	79.05	79.10	3	10,174	0.03%
2024/01/09	1	79.40	16	79.00	78.20	-15	10,302	-0.15%
2024/01/08	2	79.55	1	79.70	79.70	1	10,424	0.01%
2024/01/05	7	79.47	1	79.30	79.30	6	10,546	0.06%
2024/01/04	2.1	80.83	1	79.00	79.00	1.1	10,606	0.01%
2024/01/03	8	82.35	2	82.40	81.80	6	10,620	0.06%
2024/01/02	2	86.00	0	0.00	85.70	2	10,624	0.02%
2023/12/29	3.1	89.04	1.1	87.66	87.60	2.1	10,714	0.02%
2023/12/28	21.1	89.23	6	89.48	90.30	15.1	10,837	0.14%
2023/12/27	0	0.00	3	86.70	88.40	-3	11,166	-0.03%
2023/12/26	1.1	85.52	0	0.00	85.50	1.1	11,180	0.01%
2023/12/25	5	86.24	0	0.00	85.40	5	11,177	0.04%
2023/12/22	19	88.77	5	88.56	87.00	14	11,165	0.13%
2023/12/20	0	85.80	0	0.00	85.50	0	10,974	0.00%
2023/12/19	8	86.33	2	84.80	85.40	6	10,962	0.05%
2023/12/18	8	88.68	1	89.50	88.40	7	10,921	0.06%
2023/12/15	7	90.37	3	88.80	88.30	4	10,925	0.04%
2023/12/14	1	89.90	6	91.90	89.10	-5	10,854	-0.05%
2023/12/13	15	91.29	14.1	91.85	90.70	1	10,779	0.01%
2023/12/12	40	92.20	29	91.46	92.00	11	10,904	0.10%
2023/12/11	6	90.78	13.1	92.43	92.90	-7.1	10,692	-0.07%
2023/12/08	28	91.98	39	91.25	88.70	-11	10,416	-0.11%
2023/12/07	31	91.08	14.1	91.07	87.50	16.9	10,067	0.17%
2023/12/06	5	88.74	8.7	89.09	90.00	-3.7	9,835	-0.04%
2023/12/05	0	0.00	0.7	85.20	85.30	-0.7	9,724	-0.01%
2023/12/04	1	87.00	7	87.43	87.10	-6	9,842	-0.06%
2023/12/01	1	87.20	0	0.00	85.20	1	9,810	0.01%
2023/11/30	2	89.50	3	89.00	87.00	-1	9,806	-0.01%
2023/11/29	1.2	88.05	1	88.10	88.10	0.2	9,803	0.00%
2023/11/28	1	87.90	1	87.00	88.40	0	9,925	0.00%
2023/11/27	4	84.70	1	86.90	86.10	3	10,223	0.03%
2023/11/24	3	88.93	14	87.38	86.00	-11	10,214	-0.11%
2023/11/23	11.1	91.03	8.1	90.23	89.00	3	10,127	0.03%
2023/11/22	5	88.98	3	89.13	90.30	2	9,979	0.02%
2023/11/21	9	90.70	4	90.58	88.30	5	9,909	0.05%
2023/11/20	3	91.00	2	91.75	90.90	1	9,838	0.01%
2023/11/17	5	89.26	4	89.48	90.20	1	9,763	0.01%
2023/11/16	18	90.68	34	90.21	88.90	-16	9,657	-0.17%
2023/11/15	28.2	94.95	13	92.75	92.70	15.2	9,400	0.16%
2023/11/14	5	92.34	18	92.84	94.20	-13	9,114	-0.14%
2023/11/13	27	90.94	10	91.10	91.50	17	8,890	0.19%
2023/11/10	12	88.84	11	88.99	87.10	1	8,558	0.01%
2023/11/09	24	88.62	5	88.94	86.40	19	8,334	0.23%
2023/11/08	2	94.20	14	93.25	92.30	-12	8,138	-0.15%
2023/11/07	5	93.38	6	92.47	94.00	-1	8,034	-0.01%
2023/11/06	9	92.04	10	91.75	92.20	-1	7,820	-0.01%
2023/11/03	43	89.78	54.1	89.99	91.90	-11.1	7,522	-0.15%
2023/11/02	8	83.65	14.5	83.82	87.40	-6.5	6,747	-0.10%
2023/11/01	6	78.27	3	77.37	79.50	3	6,326	0.05%
2023/10/31	8	77.28	6	75.85	75.20	2	6,170	0.03%
2023/10/30	21	76.70	8.3	76.82	76.30	12.7	6,027	0.21%
2023/10/27	13	74.42	0	0.00	74.10	13	5,898	0.22%
2023/10/26	3	75.33	26	75.37	74.80	-23	5,899	-0.39%
2023/10/25	22	75.69	0	0.00	74.60	22	5,908	0.37%
2023/10/24	3	76.30	6	75.08	76.20	-3	5,933	-0.05%
2023/10/23	0	0.00	1	74.80	76.20	-1	5,837	-0.02%
2023/10/20	3.3	75.35	7	73.80	75.20	-3.7	5,772	-0.06%
2023/10/19	16	76.49	17	77.22	77.30	-1	5,635	-0.02%
2023/10/18	1	74.60	5	72.68	74.40	-4	5,339	-0.07%
2023/10/17	4	74.38	5	74.84	74.10	-1	5,194	-0.02%
2023/10/16	3	74.27	5	73.54	72.80	-2	5,074	-0.04%
2023/10/13	1	74.40	4	73.68	72.90	-3	5,020	-0.06%
2023/10/12	3	72.83	0.4	72.40	73.00	2.6	4,932	0.05%
2023/10/11	4	71.70	5	70.28	70.50	-1	4,908	-0.02%
2023/10/06	5	71.84	4.7	71.90	71.10	0.3	4,941	0.01%
2023/10/05	1	70.10	2.5	71.26	70.60	-1.5	5,087	-0.03%
2023/10/04	2	73.05	8	72.06	72.50	-6	5,139	-0.12%
2023/10/03	13	72.07	16	72.85	72.50	-3	4,990	-0.06%
2023/10/02	3	67.67	8.7	67.48	68.90	-5.7	4,693	-0.12%
2023/09/28	0	0.00	0.1	65.80	64.30	-0.1	4,785	0.00%
2023/09/27	0	0.00	0.1	66.40	65.60	-0.1	4,904	0.00%
2023/09/26	1	67.30	1	66.50	67.00	0	5,008	0.00%
2023/09/25	3.5	67.77	1	68.30	66.80	2.5	5,087	0.05%
2023/09/22	1	68.50	3	68.23	68.50	-2	5,177	-0.04%
2023/09/21	3	67.83	7	67.14	67.90	-4	5,576	-0.07%
2023/09/20	5	67.62	1	67.50	67.50	4	5,933	0.07%
2023/09/19	2	68.90	4	68.52	67.40	-2	6,077	-0.03%
2023/09/18	4.1	69.97	3	70.53	69.40	1.1	6,175	0.02%
2023/09/15	15	71.73	12	70.88	70.40	3	6,256	0.05%
2023/09/14	5	69.20	6.2	69.99	70.00	-1.2	6,283	-0.02%
2023/09/13	2	67.75	10	68.45	68.60	-8	6,687	-0.12%
2023/09/12	9	69.01	9	68.44	67.90	0	6,989	0.00%
2023/09/11	13	67.93	4	67.23	67.00	9	7,038	0.13%
2023/09/08	2	67.00	2	66.70	66.60	0	7,092	0.00%
2023/09/07	14	69.47	23	69.13	68.10	-9	7,122	-0.13%
2023/09/06	1	69.10	2	68.05	68.00	-1	7,014	-0.01%
2023/09/05	2	67.40	1	67.90	67.80	1	7,103	0.01%
2023/09/04	7	66.86	6.3	66.75	67.40	0.7	7,274	0.01%
2023/09/01	10.3	68.87	4	68.88	68.90	6.3	7,250	0.09%
2023/08/31	16	67.21	17.1	67.58	67.50	-1.1	7,156	-0.02%
2023/08/30	1	64.78	7	64.00	65.00	-6	6,871	-0.09%
2023/08/28	1	62.90	2	61.35	61.00	-1	7,173	-0.01%
2023/08/25	0	0.00	1	63.00	62.70	-1	7,625	-0.01%
2023/08/24	3	64.20	2	64.50	63.10	1	7,654	0.01%
2023/08/23	0.1	63.60	0	64.00	64.00	0	7,669	0.00%
2023/08/22	0	0.00	2	63.15	63.20	-2	7,698	-0.03%
2023/08/15	2	63.20	0	0.00	62.90	2	7,914	0.03%
2023/08/14	0	0.00	1	60.80	62.90	-1	8,142	-0.01%
2023/08/11	1.1	62.09	4	62.18	62.30	-2.9	8,188	-0.04%
2023/08/10	1	58.90	0	0.00	58.80	1	8,392	0.01%
2023/08/09	3	61.17	1	60.80	60.80	2	8,458	0.02%
2023/08/07	0.1	58.60	2	58.50	60.00	-1.9	8,917	-0.02%
2023/08/02	0	0.00	18	59.27	59.10	-18	9,227	-0.20%
2023/08/01	2	61.65	4	61.98	61.20	-2	9,315	-0.02%
2023/07/28	5.1	62.63	1	62.70	63.30	4.1	9,480	0.04%
2023/07/27	4	63.03	4	61.98	62.20	0	9,501	0.00%
2023/07/26	0	0.00	2	58.10	58.10	-2	9,565	-0.02%
2023/07/25	1	59.00	0	0.00	58.60	1	9,631	0.01%
2023/07/24	1	59.30	0	0.00	59.20	1	9,778	0.01%
2023/07/21	0	0.00	1	60.10	61.40	-1	9,867	-0.01%
2023/07/20	3	61.67	1	61.20	61.20	2	10,005	0.02%
2023/07/19	1	61.80	1	61.80	61.60	0	10,129	0.00%
2023/07/18	0	0.00	21	62.55	61.60	-21	10,220	-0.21%
2023/07/17	0	0.00	1	65.40	64.40	-1	10,247	-0.01%
2023/07/14	2	66.50	2.2	66.05	65.50	-0.2	10,357	0.00%
2023/07/13	15	66.86	7	65.79	66.20	8	10,429	0.08%
2023/07/12	17	66.28	5	66.56	66.00	12	10,514	0.11%
2023/07/11	5.2	63.60	4	64.03	62.80	1.2	10,539	0.01%
2023/07/10	3	62.10	11	60.90	61.70	-8	10,486	-0.08%
2023/07/07	4.4	62.96	2	63.65	62.50	2.4	10,793	0.02%
2023/07/06	12	68.19	8	67.76	66.80	4	11,227	0.04%
2023/07/05	4	71.03	0	0.00	70.50	4	11,303	0.04%
2023/07/04	2	73.05	1	71.80	71.50	1	11,645	0.01%
2023/07/03	2	71.90	0	0.00	71.70	2	11,809	0.02%
2023/06/30	4	72.43	3	72.20	71.80	1	12,128	0.01%
2023/06/29	26	75.69	19.1	74.30	73.50	6.9	12,450	0.06%
2023/06/28	37	75.39	22	75.01	74.50	15	12,127	0.12%
2023/06/27	13.1	71.18	28	71.68	70.70	-14.9	11,848	-0.13%
2023/06/26	5	74.02	8	73.49	71.50	-3	11,744	-0.03%
2023/06/21	9.1	73.76	9	74.06	74.40	0.1	11,768	0.00%
2023/06/20	12	72.58	17	73.02	73.60	-5	11,761	-0.04%
2023/06/19	146	74.93	154.3	73.77	72.40	-8.3	11,688	-0.07%	大買/大賣/
2023/06/16	35.1	68.64	31.2	68.78	71.60	3.9	11,376	0.03%
2023/06/15	19	65.53	5	65.44	65.10	14	11,211	0.12%
2023/06/14	4	64.90	9	65.00	65.60	-5	11,231	-0.04%
2023/06/13	2	63.30	4.4	63.19	63.00	-2.4	11,130	-0.02%
2023/06/12	4	62.83	7	63.34	62.90	-3	11,150	-0.03%
2023/06/09	10	63.75	7	63.66	63.30	3	11,129	0.03%
2023/06/08	13.2	62.65	5	62.96	62.50	8.2	11,067	0.07%
2023/06/07	6	61.38	1	61.00	61.40	5	10,968	0.05%
2023/06/06	1	60.00	4	59.68	60.10	-3	11,055	-0.03%
2023/06/05	8	61.50	6	61.15	61.00	2	11,130	0.02%
2023/06/02	8	62.44	2	62.30	62.10	6	11,145	0.05%
2023/06/01	10	61.43	12	60.83	61.90	-2	11,128	-0.02%
2023/05/31	35	61.33	18	61.29	61.00	17	11,012	0.15%
2023/05/30	2	59.20	0	0.00	58.20	2	10,715	0.02%
2023/05/29	5	58.60	3	58.97	58.70	2	10,826	0.02%
2023/05/26	1	58.70	1	57.30	57.00	0	11,129	0.00%
2023/05/24	1	59.40	1	58.00	58.00	0	11,230	0.00%
2023/05/23	6	58.73	4	59.00	59.00	2	11,233	0.02%
2023/05/22	1	58.40	1	58.20	58.20	0	11,234	0.00%
2023/05/19	3	58.43	11	58.87	58.60	-8	11,246	-0.07%
2023/05/18	19	60.15	9	60.01	59.30	10	11,193	0.09%
2023/05/17	2	56.70	2	57.00	56.80	0	10,954	0.00%
2023/05/16	3	57.83	1	56.00	56.10	2	10,878	0.02%
2023/05/15	1	59.00	1	57.80	57.70	0	10,583	0.00%
2023/05/12	8	58.15	10	58.28	58.60	-2	10,492	-0.02%
2023/05/11	3	62.57	0	0.00	59.60	3	10,180	0.03%
2023/05/10	15	66.43	15	65.87	66.20	0	9,969	0.00%
2023/05/09	2	69.15	1	66.30	66.30	1	9,771	0.01%
2023/05/08	2	75.20	7	75.36	73.60	-5	9,576	-0.05%
2023/05/05	7	73.71	15	74.59	75.20	-8	9,448	-0.08%
2023/05/04	4	72.58	7	72.56	73.80	-3	9,307	-0.03%
2023/05/03	13	70.74	12	72.13	72.90	1	9,211	0.01%
2023/05/02	10	72.11	8	72.20	71.40	2	9,066	0.02%
2023/04/28	1	66.50	2	68.00	67.90	-1	8,893	-0.01%
2023/04/27	2	68.25	2	68.90	67.70	0	8,792	0.00%
2023/04/26	5.1	69.46	1	69.10	68.60	4.1	8,607	0.05%
2023/04/25	58	77.48	52	72.47	71.50	6	8,461	0.07%
2023/04/24	2	78.05	8	77.25	77.00	-6	8,273	-0.07%
2023/04/21	8	73.15	8	74.25	73.20	0	8,109	0.00%
2023/04/20	11	73.25	5	73.82	73.50	6	7,977	0.08%
2023/04/19	1	75.50	1	77.40	75.60	0	7,853	0.00%
2023/04/18	5	80.60	8	78.37	78.50	-3	7,683	-0.04%
2023/04/17	18	80.63	7.2	81.12	80.90	10.8	7,536	0.14%
2023/04/14	8	75.48	8	78.29	79.80	0	7,311	0.00%
2023/04/13	0	74.50	0	0.00	75.00	0	7,027	0.00%
2023/04/12	40.1	77.17	41	76.99	76.90	-0.9	6,894	-0.01%
2023/04/11	37	75.28	42.9	75.39	76.40	-5.9	6,494	-0.09%
2023/04/10	18	71.68	18	70.92	71.70	0	5,901	0.00%
2023/04/07	13	71.04	21.2	71.99	72.60	-8.2	5,659	-0.14%
2023/04/06	13	70.57	12	69.78	69.30	1	5,168	0.02%
2023/03/31	10	67.37	10	67.80	68.40	0	4,878	0.00%
2023/03/30	32	68.58	32	67.31	67.90	0	4,454	0.00%
2023/03/29	14	64.01	5	64.98	65.20	9	4,006	0.22%
2023/03/28	0	0.00	6	64.07	63.80	-6	3,910	-0.15%
2023/03/27	5	67.44	4	66.48	66.10	1	3,780	0.03%
2023/03/24	4	68.50	19	68.35	69.10	-15	3,685	-0.41%
2023/03/23	4	67.20	1	67.50	67.70	3	3,509	0.09%
2023/03/22	5.3	66.92	6	67.17	67.10	-0.7	3,378	-0.02%
2023/03/21	24	68.40	13	67.91	68.00	11	3,198	0.34%
2023/03/20	8	65.59	8.7	66.43	68.50	-0.7	2,925	-0.02%
2023/03/17	5	62.92	16.4	62.39	62.30	-11.4	2,719	-0.42%
2023/03/16	6	60.27	6	59.78	59.60	0	2,540	0.00%
2023/03/15	4	60.25	6	60.03	60.30	-2	2,469	-0.08%
2023/03/14	7	59.63	2	60.40	60.30	5	2,370	0.21%
2023/03/13	16	58.94	3.4	59.32	60.10	12.6	2,300	0.55%
2023/03/10	3	57.70	5	58.22	58.20	-2	2,210	-0.09%
2023/03/09	3	62.77	6	63.12	60.00	-3	2,072	-0.15%
2023/03/08	8	62.62	21.7	63.38	63.30	-13.7	1,919	-0.71%
2023/03/07	22	59.50	5	59.58	58.90	17	1,756	0.97%
2023/03/06	17	58.02	13	58.98	59.00	4	1,675	0.24%
2023/03/03	2	57.50	15	57.01	57.40	-13	1,534	-0.85%
2023/03/02	4	56.23	5.4	57.42	57.40	-1.4	1,421	-0.10%
2023/03/01	25	53.28	11	53.72	55.70	14	1,244	1.13%
2023/02/24	8	50.88	8	50.44	51.80	0	1,091	0.00%
2023/02/23	10	48.40	43.4	48.74	49.70	-33.4	719	-4.64%
2023/02/22	6	45.33	1.2	46.50	45.20	4.8	570	0.84%
2023/02/21	1.2	43.60	18	44.23	43.70	-16.8	495	-3.39%
2023/02/20	29	43.93	3	45.07	45.80	26	434	5.98%
2023/02/17	21	42.44	4.3	42.60	43.90	16.7	372	4.49%
2023/02/16	2	41.00	1.4	39.30	40.20	0.6	304	0.20%
2023/02/15	4	38.81	3	38.82	38.60	1	257	0.39%
2023/02/14	0	0.00	12	38.55	38.55	-12	214	-5.59%
2023/02/13	0	0.00	4	35.60	35.05	-4	195	-2.05%
2023/02/10	0	0.00	0.6	34.50	34.70	-0.6	190	-0.32%
2023/02/09	2	34.65	2	35.23	34.95	0	187	0.00%
2023/02/08	0	0.00	0.7	33.80	34.00	-0.7	180	-0.39%
2023/02/07	0	0.00	0	33.50	33.40	0	176	0.00%
2023/02/03	0	0.00	5	33.30	33.30	-5	171	-2.92%
2023/02/01	0	0.00	1	33.35	33.50	-1	169	-0.59%
2023/01/31	0	0.00	1	32.45	32.60	-1	165	-0.60%
2023/01/30	0	0.00	2.4	32.10	32.30	-2.4	165	-1.45%
2023/01/17	0	0.00	1	31.80	31.95	-1	166	-0.60%
2023/01/11	0	0.00	1	31.90	32.00	-1	174	-0.57%
2023/01/06	1	31.90	2	32.00	31.90	-1	174	-0.57%
2023/01/05	0	0.00	1	31.75	31.70	-1	174	-0.57%
2022/12/20	0	0.00	0.8	30.07	30.00	-0.8	254	-0.32%
2022/12/16	0.8	31.35	0	0.00	30.80	0.8	384	0.21%
2022/12/13	0	0.00	1	31.00	30.55	-1	395	-0.25%
2022/12/09	1	30.30	0	0.00	30.20	1	399	0.25%
2022/12/06	1	30.50	0	0.00	30.30	1	405	0.25%
2022/12/05	0.3	31.30	0	0.00	31.50	0.3	405	0.06%
2022/11/30	0	30.00	0	0.00	30.10	0	408	0.01%
2022/11/25	1	30.10	0	0.00	29.95	1	411	0.24%
2022/11/23	1	30.10	0	0.00	30.15	1	415	0.24%
2022/11/17	1	31.65	2	31.78	31.70	-1	441	-0.23%
2022/11/16	1	31.20	1	31.05	31.05	0	443	0.00%
2022/11/14	1	30.10	0	0.00	30.30	1	455	0.22%
2022/11/11	3	30.88	0	0.00	30.05	3	454	0.66%
2022/11/09	0	32.00	0.7	31.95	32.10	-0.7	450	-0.16%
2022/11/01	0	0.00	0.4	30.70	30.75	-0.4	463	-0.09%
2022/10/28	0.3	29.70	0	0.00	29.70	0.3	466	0.06%
2022/10/27	0	0.00	1	30.00	30.05	-1	466	-0.21%
2022/10/24	0	0.00	1	30.00	29.65	-1	478	-0.21%
2022/10/20	1	31.05	1	30.65	30.75	0	480	0.00%
2022/10/19	0.3	31.40	0	0.00	31.45	0.3	481	0.06%
2022/09/28	0	0.00	4	26.25	26.05	-4	498	-0.80%
2022/09/22	0	0.00	1	28.35	28.05	-1	510	-0.20%
2022/09/21	1	28.90	1	28.75	28.90	0	505	0.00%
2022/09/20	3	29.28	3	29.85	29.20	0	503	0.00%
2022/09/19	0	0.00	1	30.05	29.80	-1	499	-0.20%
2022/09/15	1	31.90	3	32.13	32.40	-2	481	-0.42%
2022/09/14	1	31.25	1	31.25	31.20	0	415	0.00%
2022/09/13	3	30.63	3	30.25	30.35	0	364	0.00%
2022/09/12	0	0.00	1	30.00	30.05	-1	380	-0.26%
2022/09/02	0	0.00	10	29.05	29.05	-10	408	-2.45%
2022/08/31	0	0.00	0	29.25	29.75	0	406	0.00%
2022/08/29	1	29.05	0	0.00	29.20	1	407	0.25%
2022/08/25	1	30.00	0	0.00	29.70	1	412	0.24%
2022/08/23	0	29.35	0	0.00	29.80	0	427	0.00%
2022/08/02	0	0.00	0	27.85	27.55	0	496	-0.01%
2022/07/28	0	0.00	1	28.45	27.85	-1	572	-0.17%
2022/07/14	1	27.75	4	27.93	27.70	-3	685	-0.44%
2022/07/11	0	0.00	4	26.95	27.20	-4	687	-0.58%
2022/06/29	1	28.50	0	0.00	28.30	1	698	0.14%
2022/06/23	0	0.00	2	27.00	27.05	-2	913	-0.22%
2022/06/22	0	0.00	17	27.50	27.55	-17	920	-1.85%
2022/06/16	0	0.00	1	31.25	29.85	-1	893	-0.11%
2022/06/15	1	31.65	0	0.00	30.90	1	886	0.11%
2022/06/10	5	31.15	0	0.00	31.25	5	885	0.56%
2022/06/01	0	0.00	1	33.00	32.80	-1	930	-0.11%
2022/05/31	0	0.00	1	32.30	32.35	-1	926	-0.11%
2022/05/30	1	32.05	0	0.00	32.05	1	936	0.11%
2022/05/20	0.1	32.30	0	0.00	32.20	0.1	1,012	0.00%
2022/05/19	0	0.00	1	31.40	32.80	-1	1,052	-0.10%
2022/05/18	1	31.85	0	0.00	31.80	1	1,146	0.09%
2022/05/17	0	0.00	1	31.60	31.55	-1	1,231	-0.08%
2022/05/11	1	30.80	0	0.00	30.55	1	1,249	0.08%
2022/05/09	0	31.15	0	0.00	29.70	0	1,229	0.00%
2022/05/06	0	0.00	1	32.90	32.70	-1	1,204	-0.08%
2022/05/05	9	33.12	5	33.33	33.70	4	1,197	0.33%
2022/05/04	1	31.10	0	0.00	31.45	1	1,169	0.09%
2022/05/03	2	32.80	2	32.30	32.50	0	1,152	0.00%
2022/04/29	1.1	33.05	2	33.28	32.50	-0.9	1,144	-0.08%
2022/04/28	1	36.45	0	0.00	36.10	1	1,111	0.09%
2022/04/25	0	0.00	3	37.40	37.15	-3	1,105	-0.27%
2022/04/19	0	36.90	0	0.00	36.60	0	1,118	0.00%
2022/04/15	0	0.00	2	36.90	37.00	-2	1,132	-0.18%
2022/04/13	2	36.95	0	0.00	36.90	2	1,154	0.17%
2022/04/12	0	0.00	8	36.73	37.20	-8	1,163	-0.69%
2022/04/11	0	0.00	5	36.85	36.85	-5	1,184	-0.42%
2022/04/08	1	36.80	0	0.00	36.80	1	1,217	0.09%
2022/04/07	1	37.00	3	36.85	36.85	-2	1,633	-0.12%
2022/03/31	0	0.00	1	37.05	37.10	-1	1,675	-0.06%
2022/03/30	0	0.00	1	36.95	36.75	-1	1,686	-0.06%
2022/03/29	4	36.31	1	37.00	36.45	3	1,698	0.18%
2022/03/28	12.1	36.65	1	36.65	36.85	11.1	1,788	0.62%
2022/03/25	5	40.75	0	0.00	40.65	5	1,673	0.30%
2022/03/23	7	41.80	0	0.00	41.85	7	1,687	0.41%
2022/03/22	0	0.00	3	41.50	41.70	-3	1,752	-0.17%
2022/03/16	3	40.85	0	0.00	40.90	3	2,041	0.15%
2022/03/15	1	40.60	1	40.60	40.60	0	2,051	0.00%
2022/03/10	2	41.45	2	41.45	41.40	0	2,170	0.00%
2022/03/08	3	41.05	2	40.85	40.55	1	2,335	0.04%
2022/03/03	3	44.03	3	43.98	43.95	0	2,353	0.00%
2022/03/01	1	43.25	1	43.35	43.35	0	2,419	0.00%
2022/02/25	2.1	43.64	3	43.30	43.00	-0.9	2,495	-0.04%
2022/02/24	5	43.87	1	43.20	42.85	4	2,878	0.14%
2022/02/23	2	44.18	2	44.25	45.30	0	2,921	0.00%
2022/02/22	1	43.65	1	44.05	44.05	0	2,928	0.00%
2022/02/21	15	46.31	6	46.25	46.00	9	2,929	0.31%
2022/02/18	8	45.93	6	46.25	46.90	2	2,925	0.07%
2022/02/17	1	45.15	1	44.50	44.55	0	2,878	0.00%
2022/02/11	0	44.65	2	43.95	43.60	-2	2,973	-0.07%
2022/02/10	0	0.00	2	44.20	44.65	-2	2,986	-0.07%
2022/02/09	0	0.00	3	44.10	44.25	-3	2,994	-0.10%
2022/02/08	3	43.70	1	43.75	43.80	2	3,002	0.07%
2022/01/26	0	0.00	2	41.30	41.70	-2	3,047	-0.07%
2022/01/25	0	0.00	1	41.40	41.65	-1	3,078	-0.03%
2022/01/21	0	0.00	3	42.85	42.35	-3	3,124	-0.10%
2022/01/20	0	0.00	4	43.15	43.40	-4	3,145	-0.13%
2022/01/19	0	0.00	2	43.93	43.55	-2	3,167	-0.06%
2022/01/18	0	0.00	3	43.75	44.00	-3	3,211	-0.09%
2022/01/17	0	0.00	4	43.40	43.85	-4	3,234	-0.12%
2022/01/14	2	43.10	0	0.00	43.35	2	3,250	0.06%
2022/01/12	0	0.00	3	43.80	43.80	-3	3,289	-0.09%
2022/01/11	1	45.00	2	44.70	44.50	-1	3,309	-0.03%
2022/01/07	1	45.60	0	0.00	45.50	1	3,318	0.03%
2022/01/06	2	46.48	0	0.00	46.30	2	3,330	0.06%
2022/01/05	1	46.40	0	0.00	46.40	1	3,351	0.03%
2022/01/04	10	47.91	0	0.00	47.05	10	3,362	0.30%
2022/01/03	3	48.52	0	0.00	47.65	3	3,361	0.09%
2021/12/30	11	50.26	6	51.15	48.50	5	3,349	0.15%
2021/12/29	0	0.00	8	47.81	49.00	-8	2,954	-0.27%
2021/12/24	1	48.15	1	47.55	47.75	0	3,011	0.00%
2021/12/23	0	0.00	4	47.73	47.95	-4	3,006	-0.13%
2021/12/22	7	49.00	8	49.23	47.70	-1	3,040	-0.03%
2021/12/21	3	48.58	2	47.60	47.60	1	2,932	0.03%
2021/12/17	2	47.45	1	47.35	48.20	1	2,906	0.03%
2021/12/16	0	0.00	1	48.15	48.35	-1	2,896	-0.03%
2021/12/15	1	47.80	1	47.95	48.10	0	2,842	0.00%
2021/12/14	3	47.98	8	47.68	48.65	-5	2,818	-0.18%
2021/12/13	2	46.93	7	48.67	49.00	-5	2,731	-0.18%
2021/12/09	1	45.05	1	45.10	45.10	0	2,616	0.00%
2021/12/08	9	46.31	5	45.55	45.50	4	2,615	0.15%
2021/12/07	0	0.00	1	47.55	46.50	-1	2,599	-0.04%
2021/12/06	1	46.95	21	46.00	45.95	-20	2,575	-0.78%
2021/12/03	2	46.00	7	46.34	46.60	-5	2,562	-0.20%
2021/12/02	4	46.75	1	46.95	45.45	3	2,551	0.12%
2021/12/01	3	43.45	1	43.25	44.40	2	2,475	0.08%
2021/11/30	1	43.50	1	43.30	43.25	0	2,483	0.00%
2021/11/29	0	0.00	3	42.73	42.80	-3	2,531	-0.12%
2021/11/26	1	43.80	8	44.23	43.95	-7	2,610	-0.27%
2021/11/25	2	45.83	11	45.95	45.15	-9	2,607	-0.35%
2021/11/24	7	48.04	18	47.31	47.15	-11	2,585	-0.43%
2021/11/23	83	48.80	31	48.56	48.00	52	2,533	2.05%
2021/11/22	2	45.08	3	46.17	47.50	-1	2,189	-0.05%
2021/11/19	1	43.35	6	43.68	43.20	-5	2,165	-0.23%
2021/11/18	2	44.55	2	44.30	44.00	0	2,201	0.00%
2021/11/17	2	43.63	2	43.98	44.00	0	2,246	0.00%
2021/11/16	9	43.77	2	43.45	43.00	7	2,277	0.31%
2021/11/15	7	42.74	3	42.35	42.65	4	2,271	0.18%
2021/11/12	1	41.75	3	41.02	41.25	-2	2,327	-0.09%
2021/11/11	7	42.24	4	42.13	41.95	3	2,377	0.13%
2021/11/10	1	43.10	8	43.36	43.10	-7	2,457	-0.28%
2021/11/09	1	44.55	12	44.35	44.30	-11	2,602	-0.42%
2021/11/08	2	44.13	4	44.28	44.05	-2	2,664	-0.08%
2021/11/05	2	44.40	2	44.75	44.80	0	2,828	0.00%
2021/11/04	0	0.00	3	45.02	45.00	-3	3,119	-0.10%
2021/11/03	6	45.41	7	46.15	45.55	-1	3,215	-0.03%
2021/11/02	7	45.37	2	44.15	44.30	5	3,261	0.15%
2021/11/01	0	0.00	6	45.23	45.80	-6	3,454	-0.17%
2021/10/29	11	44.55	6	44.68	44.20	5	3,561	0.14%
2021/10/28	3	44.78	7	44.83	44.95	-4	3,580	-0.11%
2021/10/27	2	43.75	0	0.00	44.05	2	3,620	0.06%
2021/10/26	9	43.72	5	44.34	43.10	4	3,744	0.11%
2021/10/25	5	43.92	2	43.45	44.65	3	3,809	0.08%
2021/10/22	1	43.15	2	43.15	43.05	-1	3,954	-0.03%
2021/10/21	1	43.05	0	0.00	42.30	1	4,226	0.02%
2021/10/19	1	41.95	5	42.00	42.10	-4	4,628	-0.09%
2021/10/18	0	0.00	2	41.30	41.50	-2	5,050	-0.04%
2021/10/15	2	41.55	0	0.00	41.55	2	5,239	0.04%
2021/10/13	1	41.60	1	40.00	40.00	0	5,450	0.00%
2021/10/12	6	42.35	2	41.50	41.50	4	5,567	0.07%
2021/10/08	5	41.40	1	41.65	41.65	4	5,640	0.07%
2021/10/06	3	42.23	1	41.40	41.40	2	5,988	0.03%
2021/10/05	1	42.70	2	39.93	42.90	-1	6,223	-0.02%
2021/10/04	2.3	42.64	6	41.78	41.10	-3.8	6,320	-0.06%
2021/10/01	1	43.25	6	42.89	42.60	-5	6,446	-0.08%
2021/09/30	5	45.32	1	44.95	44.95	4	6,685	0.06%
2021/09/29	3	45.23	0	0.00	44.80	3	7,198	0.04%
2021/09/28	1	50.30	1	51.00	49.55	0	7,341	0.00%
2021/09/27	0	0.00	1.1	50.90	50.80	-1.1	7,491	-0.01%
2021/09/24	0	0.00	4	50.28	50.20	-4	7,706	-0.05%
2021/09/23	0	0.00	3	49.40	49.40	-3	7,952	-0.04%
2021/09/22	1	49.35	1	49.35	49.35	0	8,353	0.00%
2021/09/17	1	50.40	6	49.68	50.70	-5	8,883	-0.06%
2021/09/14	1	50.40	4	50.65	50.10	-3	9,626	-0.03%
2021/09/13	3	51.60	2	50.70	50.70	1	9,679	0.01%
2021/09/10	3	50.73	3	51.30	51.40	0	9,720	0.00%
2021/09/09	1	50.60	3	50.43	50.50	-2	9,755	-0.02%
2021/09/08	0.1	49.05	0	0.00	49.30	0.1	9,789	0.00%
2021/09/07	3	49.75	3	49.87	49.90	0	9,854	0.00%
2021/09/06	11	51.90	12	50.76	50.00	-1	10,008	-0.01%
2021/09/03	1	52.10	6	52.42	52.30	-5	10,054	-0.05%
2021/09/02	8	53.36	3	52.47	52.00	5	10,166	0.05%
2021/09/01	8	54.21	18	53.62	54.00	-10	10,233	-0.10%
2021/08/30	9	51.74	0	0.00	51.20	9	10,356	0.09%
2021/08/27	1	52.30	2	51.55	51.50	-1	10,566	-0.01%
2021/08/26	3	51.97	3	52.53	52.10	0	10,832	0.00%
2021/08/25	24	53.24	1	52.90	53.30	23	10,896	0.21%
2021/08/24	5	52.78	4	51.83	51.70	1	11,038	0.01%
2021/08/23	3	53.17	2	53.70	53.70	1	11,095	0.01%
2021/08/20	2	50.30	2	51.35	51.20	0	11,190	0.00%
2021/08/19	2	52.35	11	51.95	51.00	-9	11,207	-0.08%
2021/08/18	17	53.16	12	51.18	54.20	5	11,280	0.04%
2021/08/17	12	50.19	6	51.23	51.00	6	11,396	0.05%
2021/08/16	9.4	52.67	18	52.40	51.80	-8.6	11,437	-0.08%
2021/08/13	11.1	54.28	21	53.83	52.90	-9.9	11,424	-0.09%
2021/08/12	7	58.44	24	58.79	57.50	-17	11,334	-0.15%
2021/08/11	17	60.72	29	59.63	58.10	-12	11,391	-0.11%
2021/08/10	7	63.76	50	64.02	63.20	-43	11,389	-0.38%
2021/08/09	2	72.00	9	71.88	70.20	-7	11,176	-0.06%
2021/08/06	2	74.55	0	0.00	73.50	2	11,199	0.02%
2021/08/05	42	75.39	33	75.79	75.00	9	11,280	0.08%
2021/08/04	18	73.94	6	73.45	74.70	12	11,241	0.11%
2021/08/03	1	73.20	2	72.30	73.10	-1	11,296	-0.01%
2021/08/02	1	72.60	35	73.05	73.00	-34	11,473	-0.30%
2021/07/30	35	74.51	59	73.47	71.80	-24	11,636	-0.21%
2021/07/29	33	72.85	35	73.06	73.90	-2	11,682	-0.02%
2021/07/28	68	71.33	84	72.08	72.00	-16	11,851	-0.14%
2021/07/27	53	76.65	28	77.14	74.00	25	12,059	0.21%
2021/07/26	52	76.11	57	76.22	76.70	-5	12,296	-0.04%
2021/07/23	59	74.40	39	73.50	74.70	20	12,494	0.16%
2021/07/22	110	75.21	73.3	75.88	73.90	36.7	12,719	0.29%	大買/
2021/07/21	19.3	73.10	30	73.46	72.30	-10.7	12,787	-0.08%
2021/07/20	13	72.55	2	71.90	71.80	11	13,115	0.08%
2021/07/19	9	74.32	5	73.18	74.50	4	13,352	0.03%
2021/07/16	26	73.38	21	73.85	73.90	5	13,632	0.04%
2021/07/15	13	72.48	7	72.36	72.30	6	13,949	0.04%
2021/07/14	11	72.49	4	72.78	72.80	7	14,706	0.05%
2021/07/13	11	73.34	18	73.17	71.40	-7	14,760	-0.05%
2021/07/12	26	73.22	15	73.52	74.10	11	14,617	0.08%
2021/07/09	11	70.90	27	70.94	71.00	-16	14,415	-0.11%
2021/07/08	17	73.93	7	73.73	72.80	10	14,349	0.07%
2021/07/07	47	75.38	41	76.28	74.00	6	14,287	0.04%
2021/07/06	106	76.25	88	76.19	74.50	18	14,083	0.13%	大買/
2021/07/05	4	75.03	31	76.49	77.30	-27	13,652	-0.20%
2021/07/02	50	69.41	44	70.07	70.30	6	13,503	0.04%
2021/07/01	17	69.94	5	70.54	68.70	12	13,427	0.09%
2021/06/30	47	69.49	67	70.45	71.50	-20	13,389	-0.15%
2021/06/29	63	71.25	20	72.33	69.00	43	13,375	0.32%
2021/06/28	67	69.54	72.2	70.14	71.40	-5.2	13,009	-0.04%
2021/06/25	80.1	66.08	70	65.91	66.40	10.1	12,519	0.08%
2021/06/24	12	63.34	33	63.42	63.50	-21	12,178	-0.17%
2021/06/23	49	62.85	7.1	63.24	63.30	41.9	12,069	0.35%
2021/06/22	1	59.70	1	59.30	59.30	0	11,868	0.00%
2021/06/21	0	0.00	2	61.25	60.60	-2	11,810	-0.02%
2021/06/18	3	62.90	4	62.68	62.30	-1	11,783	-0.01%
2021/06/17	3	63.27	2	62.30	63.30	1	11,783	0.01%
2021/06/16	3	62.70	4	64.40	62.50	-1	11,772	-0.01%
2021/06/15	9	63.21	21	63.46	64.50	-12	11,716	-0.10%
2021/06/11	12	62.48	0	0.00	62.30	12	11,580	0.10%
2021/06/10	5	63.56	11	63.62	63.30	-6	11,550	-0.05%
2021/06/09	26	64.03	22	62.21	62.40	4	11,447	0.03%
2021/06/08	4	63.00	13	62.78	62.90	-9	11,373	-0.08%
2021/06/07	12.1	62.56	23.2	62.43	62.00	-11.1	11,326	-0.10%
2021/06/04	24.2	63.94	15	63.37	63.10	9.2	11,219	0.08%
2021/06/03	18	62.13	10	62.25	62.30	8	11,029	0.07%
2021/06/02	1	59.60	4	58.88	59.60	-3	10,792	-0.03%
2021/06/01	4	61.05	3	60.77	59.30	1	10,752	0.01%
2021/05/31	4	58.55	6	58.85	58.30	-2	10,601	-0.02%
2021/05/28	30	58.25	30	59.55	58.70	0	10,562	0.00%
2021/05/27	7	56.19	11	56.21	56.80	-4	10,528	-0.04%
2021/05/26	3	55.23	43	55.69	55.00	-40	10,541	-0.38%
2021/05/25	30	56.63	15	56.61	56.60	15	10,559	0.14%
2021/05/24	14	53.09	19.1	52.02	52.80	-5.1	10,801	-0.05%
2021/05/21	81.1	49.67	73	49.74	50.10	8.1	10,990	0.07%
2021/05/20	2	47.68	3	48.15	47.95	-1	11,014	-0.01%
2021/05/19	15	48.19	13	47.54	48.15	2	11,109	0.02%
2021/05/18	12	46.88	7	47.62	48.35	5	11,189	0.04%
2021/05/17	25	46.23	3	45.07	44.20	22	11,145	0.20%
2021/05/14	16	50.73	11	50.96	49.10	5	11,160	0.04%
2021/05/13	23	49.35	32.1	50.42	50.00	-9.1	11,209	-0.08%
2021/05/12	4	52.73	16	52.95	52.10	-12	11,088	-0.11%
2021/05/11	6	58.75	9	58.53	57.40	-3	10,961	-0.03%
2021/05/10	45	63.41	27	63.65	63.70	18	10,811	0.17%
2021/05/07	15	62.25	30	61.26	62.70	-15	10,631	-0.14%
2021/05/06	30	60.42	14	57.91	58.90	16	10,447	0.15%
2021/05/05	8.1	60.24	13	59.83	58.60	-4.9	10,340	-0.05%
2021/05/04	17	59.35	31.3	59.69	58.20	-14.3	10,195	-0.14%
2021/05/03	41	68.45	44	69.42	62.50	-3	9,945	-0.03%
2021/04/29	68	66.85	63	67.13	68.80	5	9,505	0.05%
2021/04/28	44	69.24	21	68.72	66.20	23	9,183	0.25%
2021/04/27	45.1	70.32	31	69.59	68.50	14.1	8,863	0.16%
2021/04/26	37	66.57	46	66.32	66.90	-9	8,441	-0.11%
2021/04/23	14	58.83	66	58.21	60.90	-52	8,004	-0.65%
2021/04/22	33.3	58.69	47	58.52	55.40	-13.8	7,791	-0.18%
2021/04/21	69	59.65	72.6	59.69	59.70	-3.6	7,564	-0.05%
2021/04/20	73	58.16	61	57.40	57.00	12	7,334	0.16%
2021/04/19	81	55.14	21	55.20	54.30	60	7,020	0.85%
2021/04/16	2	53.25	25	53.76	53.80	-23	6,976	-0.33%
2021/04/15	1	52.80	5	52.74	52.70	-4	7,187	-0.06%
2021/04/14	0	0.00	4	51.05	52.10	-4	7,431	-0.05%
2021/04/13	4	53.05	10	53.07	51.10	-6	7,575	-0.08%
2021/04/12	11.6	52.49	17	52.69	52.30	-5.4	7,632	-0.07%
2021/04/09	12	53.49	4	53.40	53.50	8	7,943	0.10%
2021/04/08	2	53.00	1	53.00	52.80	1	8,433	0.01%
2021/04/07	6	53.65	9	53.38	53.20	-3	8,810	-0.03%
2021/04/06	34	54.41	45	54.52	54.40	-11	9,015	-0.12%
2021/04/01	32	52.95	33	53.13	52.80	-1	9,230	-0.01%
2021/03/31	10	51.44	1	51.90	51.90	9	9,286	0.10%
2021/03/30	4	51.30	20	51.99	51.20	-16	9,457	-0.17%
2021/03/29	21	51.04	5	51.08	51.70	16	9,460	0.17%
2021/03/26	4	49.50	7	49.60	50.10	-3	9,422	-0.03%
2021/03/25	4	48.53	10	48.93	48.70	-6	9,421	-0.06%
2021/03/24	4	48.44	2	48.40	48.30	2	9,435	0.02%
2021/03/23	6	48.91	8	48.91	48.80	-2	9,566	-0.02%
2021/03/22	7	49.18	1	48.70	48.70	6	9,591	0.06%
2021/03/19	12	50.00	1	50.20	49.85	11	9,678	0.11%
2021/03/18	4	51.30	2	50.95	50.90	2	9,784	0.02%
2021/03/17	18	52.04	23	51.43	51.30	-5	10,056	-0.05%
2021/03/16	19	52.24	3	51.97	52.00	16	10,324	0.15%
2021/03/15	1	51.00	1	51.50	51.00	0	10,333	0.00%
2021/03/12	10	51.53	1	51.80	51.20	9	10,354	0.09%
2021/03/11	25	51.89	12	51.40	52.20	13	10,462	0.12%
2021/03/10	13	50.35	13	50.97	50.60	0	10,619	0.00%
2021/03/09	1	48.35	7	47.82	49.60	-6	10,816	-0.06%
2021/03/08	6	49.64	9	49.88	48.55	-3	11,086	-0.03%
2021/03/05	35	49.23	9	49.02	48.60	26	11,074	0.23%
2021/03/04	14	50.93	10	51.26	50.20	4	11,008	0.04%
2021/03/03	17	51.03	21	50.89	51.20	-4	10,972	-0.04%
2021/03/02	31	53.06	26	52.67	52.10	5	10,902	0.05%
2021/02/26	7	51.30	3	51.70	51.80	4	10,773	0.04%
2021/02/25	12	53.52	5	52.66	52.30	7	10,684	0.07%
2021/02/24	19	55.38	17	56.15	52.80	2	10,557	0.02%
2021/02/23	29	54.82	23	55.07	56.80	6	10,123	0.06%
2021/02/22	14	54.04	18	54.43	54.50	-4	9,802	-0.04%
2021/02/19	21	52.09	25	52.52	52.80	-4	9,634	-0.04%
2021/02/18	40	51.08	41	51.21	50.90	-1	9,447	-0.01%
2021/02/17	15	50.18	12	49.84	49.65	3	9,254	0.03%
2021/02/05	15	49.08	57	48.66	48.50	-42	9,157	-0.46%
2021/02/04	14	48.37	10	47.92	49.00	4	9,068	0.04%
2021/02/03	9	46.96	4	47.13	46.50	5	8,884	0.06%
2021/02/02	1	45.75	11	46.37	46.70	-10	8,850	-0.11%
2021/02/01	2	45.33	0	0.00	45.10	2	8,793	0.02%
2021/01/29	9	46.17	5	46.13	45.35	4	8,749	0.05%
2021/01/28	2	45.33	12	45.44	45.20	-10	8,708	-0.11%
2021/01/27	49	47.71	16	47.79	46.90	33	8,667	0.38%
2021/01/26	17	47.71	9	47.39	46.40	8	8,582	0.09%
2021/01/25	32	45.33	36	46.63	47.00	-4	8,445	-0.05%
2021/01/22	3	44.98	0	0.00	45.15	3	8,317	0.04%
2021/01/21	35	45.12	7	44.97	44.20	28	8,227	0.34%
2021/01/20	6	47.45	5	47.55	46.30	1	8,101	0.01%
2021/01/19	7	49.44	7	49.30	48.80	0	7,995	0.00%
2021/01/18	3	48.90	8	49.16	48.80	-5	7,898	-0.06%
2021/01/15	67	51.72	65	51.99	50.90	2	7,803	0.03%
2021/01/14	3	51.15	6	51.33	51.30	-3	7,666	-0.04%
2021/01/13	13	52.07	5	52.72	51.90	8	7,479	0.11%
2021/01/12	48	55.49	40	53.05	51.40	8	7,251	0.11%
2021/01/11	12	54.38	8	55.05	55.40	4	6,715	0.06%
2021/01/08	22	50.64	27	50.96	50.40	-5	6,537	-0.08%
2021/01/07	28	50.15	14	50.46	50.00	14	6,244	0.22%
2021/01/06	2	48.58	13	49.90	47.80	-11	5,954	-0.18%
2021/01/05	3	49.75	4	50.23	49.60	-1	5,746	-0.02%
2021/01/04	22	51.06	109	51.07	49.50	-87	5,595	-1.55%	大賣/
2020/12/31	93	49.75	84	49.58	50.40	9	5,227	0.17%
2020/12/30	67	47.50	23	46.64	47.60	44	4,637	0.95%
2020/12/29	37	45.84	20	44.93	45.00	17	4,213	0.40%
2020/12/28	25	46.69	50	46.13	47.20	-25	3,919	-0.64%
2020/12/25	26	42.56	56	42.36	42.95	-30	3,516	-0.85%
2020/12/24	44	40.46	24	40.33	40.90	20	3,227	0.62%
2020/12/23	7	38.44	3	38.27	38.60	4	3,014	0.13%
2020/12/22	0	0.00	16	36.91	36.50	-16	2,975	-0.54%
2020/12/21	0	0.00	1	37.40	37.40	-1	2,946	-0.03%
2020/12/18	9	38.52	4	38.40	38.00	5	2,921	0.17%
2020/12/17	23	39.58	13	39.25	38.55	10	2,893	0.35%
2020/12/16	3	37.95	2	38.33	37.50	1	2,751	0.04%
2020/12/15	9	37.82	12	37.95	37.50	-3	2,709	-0.11%
2020/12/14	2	40.68	7	40.21	40.10	-5	2,581	-0.19%
2020/12/11	13	40.80	16	40.69	42.00	-3	2,433	-0.12%
2020/12/10	29	39.64	12	39.22	39.40	17	2,129	0.80%
2020/12/09	2	38.10	2	38.20	38.10	0	1,817	0.00%
2020/12/08	7	38.42	4	38.41	38.45	3	1,752	0.17%
2020/12/07	17	39.09	32	39.21	39.00	-15	1,717	-0.87%
2020/12/04	26	37.95	32	37.95	38.05	-6	1,557	-0.39%
2020/12/03	48	37.01	43	36.76	36.50	5	1,347	0.37%
2020/12/02	69	36.81	51	37.23	37.65	18	1,114	1.62%
2020/12/01	6	34.23	13	33.61	34.25	-7	807	-0.87%
2020/11/30	2	33.10	0	0.00	32.20	2	767	0.26%
2020/11/27	1	32.40	1	33.00	32.90	0	767	0.00%
2020/11/25	0	0.00	1	31.90	32.00	-1	772	-0.13%
2020/11/24	2	32.50	15	32.22	32.30	-13	777	-1.67%
2020/11/23	3	32.32	5	32.05	32.85	-2	786	-0.25%
2020/11/20	9	30.82	0	0.00	31.60	9	782	1.15%
2020/11/19	2	30.25	0	0.00	30.15	2	778	0.26%
2020/11/18	4	30.18	0	0.00	30.05	4	815	0.49%
2020/11/16	0	0.00	5	30.00	29.85	-5	880	-0.57%
2020/11/13	6	30.18	1	29.90	30.40	5	937	0.53%
2020/11/12	1	32.60	1	32.30	32.30	0	932	0.00%
2020/10/30	0	0.00	1	32.70	32.60	-1	1,203	-0.08%
2020/10/29	2	33.03	4	33.00	33.10	-2	1,244	-0.16%
2020/10/28	6	33.93	0	0.00	33.40	6	1,282	0.47%
2020/10/27	1	34.20	4	34.00	33.90	-3	1,359	-0.22%
2020/10/26	4	34.65	0	0.00	34.30	4	1,487	0.27%
2020/10/22	2	34.78	0	0.00	34.40	2	1,545	0.13%
2020/10/20	1	34.90	2	34.75	34.75	-1	1,629	-0.06%
2020/10/16	0	0.00	6	34.49	34.10	-6	1,714	-0.35%
2020/10/15	1	34.65	1	34.55	34.55	0	1,755	0.00%
2020/10/14	1	34.80	15	35.15	34.85	-14	1,792	-0.78%
2020/10/13	0	0.00	6	34.00	34.10	-6	1,839	-0.33%
2020/10/12	1	34.65	5	34.37	34.25	-4	1,892	-0.21%
2020/10/08	8	34.96	2	34.60	34.60	6	2,022	0.30%
2020/10/07	1	33.95	1	34.30	34.20	0	2,365	0.00%
2020/10/06	1	34.00	1	34.40	34.15	0	2,570	0.00%
2020/09/29	1	33.55	1	33.55	33.55	0	2,657	0.00%
2020/09/28	0	0.00	1	33.25	33.10	-1	2,696	-0.04%
2020/09/25	2	33.63	7	32.84	32.60	-5	2,726	-0.18%
2020/09/24	2	34.00	2	33.88	33.90	0	2,727	0.00%
2020/09/23	5	36.65	0	0.00	35.90	5	2,732	0.18%
2020/09/22	2	37.15	1	37.25	37.10	1	2,739	0.04%
2020/09/21	7	37.54	4	37.40	37.40	3	2,751	0.11%
2020/09/18	22	37.36	0	0.00	37.35	22	2,764	0.80%
2020/09/17	1	37.20	1	37.45	37.25	0	2,769	0.00%
2020/09/16	2	37.20	3	37.27	37.15	-1	2,768	-0.04%
2020/09/15	4	37.51	10	37.40	37.15	-6	2,779	-0.22%
2020/09/14	7	37.47	1	37.50	37.55	6	2,788	0.22%
2020/09/11	3	36.90	3	37.22	36.90	0	2,798	0.00%
2020/09/10	3	36.97	8	37.09	36.70	-5	2,801	-0.18%
2020/09/08	1	35.80	0	0.00	36.10	1	2,830	0.04%
2020/09/07	6	36.43	0	0.00	36.05	6	2,859	0.21%
2020/09/04	2	36.50	5	36.16	36.50	-3	2,915	-0.10%
2020/09/03	1	36.20	0	0.00	36.05	1	2,959	0.03%
2020/09/02	1	36.00	0	0.00	35.80	1	3,007	0.03%
2020/09/01	1	36.35	0	0.00	36.20	1	3,096	0.03%
2020/08/27	3	35.93	1	35.60	35.60	2	3,481	0.06%
2020/08/26	4	37.11	1	37.45	36.80	3	3,570	0.08%
2020/08/25	2	36.50	0	0.00	36.80	2	3,622	0.06%
2020/08/24	0	0.00	1	34.95	36.60	-1	3,636	-0.03%
2020/08/21	2	34.88	3	35.03	34.85	-1	3,730	-0.03%
2020/08/20	1	34.00	1	34.35	34.60	0	3,913	0.00%
2020/08/19	3	36.03	33	35.57	35.45	-30	3,912	-0.77%
2020/08/18	3	38.07	5	37.55	37.45	-2	3,872	-0.05%
2020/08/17	7	38.26	13	38.33	38.05	-6	3,933	-0.15%
2020/08/14	2	38.33	11	38.14	38.50	-9	3,923	-0.23%
2020/08/13	10	39.18	1	38.85	38.85	9	4,001	0.22%
2020/08/12	12	39.37	1	39.25	39.70	11	4,010	0.27%
2020/08/11	2	39.05	6	39.20	39.10	-4	4,037	-0.10%
2020/08/10	24	40.72	17	40.00	40.00	7	4,042	0.17%
2020/08/07	6	41.42	0	0.00	41.30	6	4,071	0.15%
2020/08/06	2	41.45	2	41.55	41.75	0	4,090	0.00%
2020/08/05	5	41.00	1	40.95	41.05	4	4,118	0.10%
2020/08/04	12	41.08	2	40.75	40.70	10	4,199	0.24%
2020/08/03	7	41.79	0	0.00	41.50	7	4,301	0.16%
2020/07/31	3	41.98	5	42.39	42.20	-2	4,338	-0.05%
2020/07/30	3	41.83	14	41.93	42.30	-11	4,369	-0.25%
2020/07/27	5	40.30	0	0.00	39.85	5	4,468	0.11%
2020/07/24	2	41.48	0	0.00	40.45	2	4,924	0.04%
2020/07/23	0	0.00	2	41.50	41.40	-2	4,994	-0.04%
2020/07/22	1	42.60	5	41.80	41.80	-4	5,060	-0.08%
2020/07/21	0	0.00	4	41.31	41.45	-4	5,110	-0.08%
2020/07/20	1	39.55	3	40.72	40.80	-2	5,230	-0.04%
2020/07/17	3	40.32	4	39.88	39.80	-1	5,284	-0.02%
2020/07/16	5	41.01	4	41.01	41.15	1	5,441	0.02%
2020/07/15	16	42.43	11	41.97	40.75	5	5,505	0.09%
2020/07/14	9	43.56	21	43.50	42.65	-12	5,430	-0.22%
2020/07/13	3	42.15	11	42.17	42.65	-8	5,121	-0.16%
2020/07/10	1	39.00	1	39.40	38.80	0	4,972	0.00%
2020/07/09	0	0.00	1	39.70	39.50	-1	5,068	-0.02%
2020/07/08	0	0.00	3	39.42	39.30	-3	5,060	-0.06%
2020/07/01	1	39.05	0	0.00	39.00	1	5,689	0.02%
2020/06/30	2	38.85	3	38.62	38.70	-1	5,762	-0.02%
2020/06/24	7	38.38	1	38.40	38.40	6	6,074	0.10%
2020/06/23	1	39.00	1	38.55	38.55	0	6,164	0.00%
2020/06/22	2	38.83	1	38.65	38.65	1	6,160	0.02%
2020/06/19	0	0.00	2	38.95	38.95	-2	6,145	-0.03%
2020/06/18	10	39.04	3	39.10	39.10	7	6,145	0.11%
2020/06/17	3	39.48	3	39.70	39.40	0	6,204	0.00%
2020/06/16	7	39.31	6	39.68	39.75	1	6,437	0.02%
2020/06/15	2	38.98	3	38.70	38.70	-1	6,445	-0.02%
2020/06/12	1	38.15	2	39.10	39.50	-1	6,551	-0.02%
2020/06/11	10	39.43	4	39.44	39.10	6	6,634	0.09%
2020/06/10	4	41.31	1	41.80	40.90	3	6,713	0.04%
2020/06/09	2	41.65	16	41.59	41.55	-14	6,838	-0.20%
2020/06/08	5	41.92	4	42.08	41.35	1	6,938	0.01%
2020/06/05	1	41.50	2	41.30	41.30	-1	6,947	-0.01%
2020/06/04	45	41.70	57	41.45	40.90	-12	6,998	-0.17%
2020/06/03	22	42.62	13	42.89	42.90	9	6,893	0.13%
2020/06/02	8	42.11	12	42.69	42.25	-4	6,858	-0.06%
2020/06/01	5	41.29	14	41.69	41.75	-9	6,965	-0.13%
2020/05/29	7	40.76	1	40.60	40.90	6	7,018	0.09%
2020/05/28	21	42.23	20	41.71	40.50	1	7,155	0.01%
2020/05/27	58	41.99	29	42.14	42.05	29	7,191	0.40%
2020/05/26	13	41.42	3	41.63	41.05	10	7,331	0.14%
2020/05/25	1	41.00	16	40.94	40.90	-15	7,350	-0.20%
2020/05/22	26	41.11	4.3	41.62	40.80	21.7	7,432	0.29%
2020/05/21	1	41.10	4	40.84	40.70	-3	7,498	-0.04%
2020/05/20	8	40.72	14	40.58	40.90	-6	7,514	-0.08%
2020/05/19	4	39.19	12	39.15	39.45	-8	7,609	-0.11%
2020/05/18	1	38.30	8	38.04	38.40	-7	7,643	-0.09%
2020/05/15	1	38.45	4	37.99	37.85	-3	7,715	-0.04%
2020/05/14	11	39.24	0	0.00	38.50	11	7,924	0.14%
2020/05/13	15	40.46	10.2	40.51	40.70	4.8	8,068	0.06%
2020/05/12	7	41.06	16.5	41.06	40.65	-9.5	8,138	-0.12%
2020/05/11	16	41.89	20	41.81	41.25	-4	8,125	-0.05%
2020/05/08	50	42.87	55.2	42.77	42.85	-5.2	8,055	-0.06%
2020/05/07	23	42.25	3	42.00	42.00	20	7,952	0.25%
2020/05/06	14	41.95	12	42.20	41.40	2	8,021	0.02%
2020/05/05	15	41.89	14.8	41.45	41.25	0.2	7,967	0.00%
2020/05/04	15	40.60	15	40.78	41.00	0	8,032	0.00%
2020/04/30	4	42.11	13	42.13	41.50	-9	8,009	-0.11%
2020/04/29	52	44.07	31	44.06	42.10	21	8,008	0.26%
2020/04/28	26	42.22	21	41.92	41.60	5	7,605	0.07%
2020/04/27	6	41.43	3	41.30	42.30	3	7,532	0.04%
2020/04/24	7	42.24	8	41.43	41.10	-1	7,577	-0.01%
2020/04/23	20	41.59	18	41.59	42.00	2	7,618	0.03%
2020/04/22	14	40.00	9	40.59	40.85	5	7,550	0.07%
2020/04/21	15	41.23	37	41.01	39.60	-22	7,471	-0.29%
2020/04/20	37	40.74	13	40.56	40.60	24	7,323	0.33%
2020/04/17	13	40.99	13	40.68	39.50	0	7,215	0.00%
2020/04/16	2	40.30	2	40.30	40.15	0	7,152	0.00%
2020/04/15	1	40.20	0	0.00	40.10	1	7,102	0.01%
2020/04/14	18	40.77	27	41.11	40.35	-9	7,053	-0.13%
2020/04/13	12	39.47	3	39.55	38.65	9	6,936	0.13%
2020/04/10	4	39.66	5	39.81	39.45	-1	6,900	-0.01%
2020/04/09	10	40.82	6	39.52	38.70	4	6,832	0.06%
2020/04/08	7	39.31	6	40.45	40.55	1	6,738	0.01%
2020/04/07	15	38.87	14	38.60	39.40	1	6,561	0.02%
2020/04/06	25	35.09	33	35.08	36.65	-8	6,346	-0.13%
2020/04/01	23	33.27	4	32.89	33.35	19	6,205	0.31%
2020/03/31	32	34.04	34	33.74	33.20	-2	6,118	-0.03%
2020/03/30	9	32.71	9	32.79	32.85	0	5,954	0.00%
2020/03/27	9	34.75	5	34.75	34.75	4	5,823	0.07%
2020/03/24	4	26.15	0	0.00	26.15	4	5,789	0.07%
2020/03/23	5	24.35	10	24.70	23.80	-5	5,810	-0.09%
2020/03/20	11	26.75	12	26.89	25.80	-1	5,810	-0.02%
2020/03/18	0	0.00	1	30.60	29.35	-1	5,764	-0.02%
2020/03/17	9	32.63	9	32.99	32.60	0	5,749	0.00%
2020/03/16	6	39.96	0	0.00	36.20	6	5,824	0.10%
2020/03/13	17	38.60	17	38.68	40.20	0	5,759	0.00%
2020/03/11	6	45.68	3	45.07	42.95	3	5,422	0.06%
2020/03/10	8	43.81	13	44.31	46.20	-5	5,315	-0.09%
2020/03/09	2	45.20	0	0.00	43.90	2	5,190	0.04%
2020/03/06	15	47.37	11	47.11	46.50	4	5,084	0.08%
2020/03/05	25	47.19	45	46.71	47.10	-20	4,993	-0.40%
2020/03/04	12	44.36	14	44.78	45.90	-2	4,785	-0.04%
2020/03/03	46	45.24	11	44.28	43.85	35	4,664	0.75%
2020/03/02	16	42.42	23	42.89	43.25	-7	4,494	-0.16%
2020/02/27	60	43.85	54	43.90	40.35	6	4,322	0.14%
2020/02/26	17	42.23	12	41.96	41.65	5	3,983	0.13%
2020/02/25	22	41.71	23	41.86	42.05	-1	3,899	-0.03%
2020/02/24	30	42.16	21	41.49	41.50	9	3,772	0.24%
2020/02/21	11	39.93	20	40.29	40.50	-9	3,605	-0.25%
2020/02/20	37	40.94	34	41.03	40.00	3	3,538	0.08%
2020/02/19	16	38.84	10	39.26	39.30	6	3,318	0.18%
2020/02/18	22	39.08	22	38.85	38.50	0	3,243	0.00%
2020/02/17	23	39.52	20	39.01	38.55	3	3,125	0.10%
2020/02/14	28	37.93	18	38.14	38.90	10	2,867	0.35%
2020/02/13	3	36.58	1	35.65	35.40	2	2,648	0.08%
2020/02/12	0	0.00	6	34.85	35.15	-6	2,532	-0.24%
2020/02/10	6	34.39	0	0.00	34.20	6	2,454	0.24%
2020/02/07	10	36.97	8	35.89	34.70	2	2,413	0.08%
2020/02/06	1	36.05	0	0.00	36.20	1	2,273	0.04%
2020/02/05	1	36.30	10	36.52	36.20	-9	2,219	-0.41%
2020/02/04	2	36.45	0	0.00	36.55	2	2,077	0.10%
2020/02/03	2	36.53	5	36.24	37.00	-3	2,012	-0.15%
2020/01/31	13	34.74	0	0.00	35.65	13	1,885	0.69%
2020/01/30	0	0.00	5	33.67	33.30	-5	1,797	-0.28%
2020/01/20	8	36.79	12	36.45	37.00	-4	1,741	-0.23%
2020/01/17	10	35.84	8	35.01	35.75	2	1,597	0.13%
2020/01/16	7	33.84	7	32.71	33.85	0	1,431	0.00%
2020/01/15	0	0.00	3	31.70	31.65	-3	1,336	-0.22%
2020/01/14	2	32.00	3.3	31.59	31.90	-1.3	1,321	-0.10%
2020/01/10	0	0.00	0.6	30.20	30.20	-0.6	1,238	-0.05%
2020/01/09	1	30.55	0	0.00	30.20	1	1,235	0.08%
2020/01/08	0	0.00	1	29.65	30.30	-1	1,225	-0.08%
2020/01/07	0	0.00	1	30.00	30.10	-1	1,213	-0.08%
2020/01/02	1	31.50	0	0.00	31.20	1	1,182	0.08%
2019/12/31	0	0.00	0.1	30.25	30.25	-0.1	1,145	-0.01%
2019/12/27	0	0.00	0	30.50	30.20	0	1,134	0.00%
2019/12/26	0	0.00	3	30.90	30.50	-3	1,128	-0.27%
2019/12/25	5	31.80	7	31.11	30.90	-2	1,123	-0.18%
2019/12/24	0	0.00	3	30.52	30.95	-3	1,080	-0.28%
2019/12/23	0	0.00	5	30.63	30.55	-5	1,073	-0.47%
2019/12/20	4	30.10	3	30.40	30.25	1	1,059	0.09%
2019/12/19	3	30.82	2	30.75	30.55	1	1,041	0.10%
2019/12/18	3	29.82	0	0.00	30.00	3	995	0.30%
2019/12/17	20	30.87	89	30.87	30.40	-69	956	-7.22%
2019/12/16	16	32.60	17	33.08	32.35	-1	875	-0.11%
2019/12/13	13	31.58	6	31.36	31.50	7	744	0.94%
2019/12/12	14	32.77	24	31.59	30.50	-10	643	-1.55%
2019/12/11	93	30.90	8	31.09	32.10	85	519	16.35%
2019/12/10	23	28.18	17	28.52	29.20	6	326	1.84%
2019/12/03	0	0.00	1	26.05	26.00	-1	244	-0.41%
2019/11/29	0	0.00	4	26.20	25.70	-4	239	-1.67%
2019/11/27	0	0.00	10	25.39	25.35	-10	231	-4.32%
2019/11/25	10	25.05	0	0.00	25.05	10	230	4.34%
2019/11/07	4	24.95	0	0.00	24.95	4	290	1.38%
2019/10/28	0	0.00	1	24.60	24.55	-1	370	-0.27%
2019/10/22	2	24.10	0	0.00	24.00	2	415	0.48%
2019/10/02	2	22.30	12	22.25	22.20	-10	528	-1.89%
2019/10/01	0	0.00	4	23.15	23.10	-4	525	-0.76%
2019/09/27	0	0.00	1	25.50	25.45	-1	521	-0.19%
2019/09/25	5	25.55	0	0.00	25.50	5	513	0.97%
2019/09/05	3	25.15	0	0.00	25.15	3	499	0.60%
2019/09/04	0	0.00	3	25.07	25.10	-3	498	-0.60%
2019/08/30	3	25.03	0	0.00	24.90	3	502	0.60%
2019/08/29	2	24.00	0	0.00	24.00	2	498	0.40%
2019/08/16	0	0.00	1	24.60	24.55	-1	467	-0.21%
2019/08/14	0	0.00	2	24.58	24.50	-2	463	-0.43%
2019/08/12	3	24.18	20	24.05	24.05	-17	451	-3.76%
2019/08/08	2	25.13	1	25.80	25.05	1	428	0.23%
2019/08/06	3	27.20	0	0.00	27.45	3	359	0.84%
2019/08/05	0	0.00	2	27.73	27.65	-2	355	-0.56%
2019/08/02	2	27.85	0	0.00	28.05	2	354	0.56%
2019/07/31	0	0.00	3	28.85	28.65	-3	349	-0.86%
2019/07/26	0	0.00	2	29.55	29.35	-2	316	-0.63%
2019/07/25	0	0.00	1	29.15	29.15	-1	296	-0.34%
2019/07/24	0	0.00	1	29.10	28.95	-1	287	-0.35%
2019/07/18	1	28.75	0	0.00	28.80	1	250	0.40%
2019/07/17	1	28.80	3	28.75	28.75	-2	248	-0.80%
2019/07/16	3	29.33	2	29.30	29.10	1	243	0.41%
2019/07/15	12	29.78	2	29.75	29.80	10	225	4.43%
2019/07/12	2	28.75	0	0.00	28.60	2	199	1.00%
2019/07/11	6	28.64	0	0.00	28.60	6	195	3.06%
2019/07/10	10	28.05	0	0.00	28.25	10	188	5.31%
2019/06/27	3	27.85	0	0.00	27.80	3	205	1.46%
2019/05/14	5	26.30	0	0.00	26.20	5	424	1.18%
2019/05/08	0	0.00	1	27.10	27.05	-1	432	-0.23%
2019/05/06	0	0.00	2	27.05	27.15	-2	439	-0.46%
2019/05/03	0	0.00	3	27.40	27.45	-3	444	-0.68%
2019/04/29	0	0.00	3	27.10	27.10	-3	481	-0.62%
2019/04/26	0	0.00	5	27.40	27.45	-5	489	-1.02%
2019/04/22	5	28.03	0	0.00	27.90	5	627	0.80%
2019/04/18	0	0.00	11	27.59	27.70	-11	697	-1.58%
2019/04/17	11	27.81	3	27.90	27.85	8	702	1.14%
2019/04/16	6	27.35	3	27.20	27.30	3	703	0.43%
2019/04/12	0	0.00	5	27.75	27.70	-5	690	-0.72%
2019/04/09	3	28.20	0	0.00	28.10	3	689	0.44%
2019/04/02	0	0.00	3	28.25	28.20	-3	713	-0.42%
2019/04/01	0	0.00	5	28.21	28.30	-5	716	-0.70%
2019/03/28	0	0.00	5	28.26	28.20	-5	718	-0.70%
2019/03/26	13	28.90	4	28.41	28.85	9	724	1.24%
2019/03/25	5	28.25	0	0.00	28.15	5	712	0.70%
2019/03/22	3	28.40	0	0.00	28.05	3	712	0.42%
2019/03/21	2	28.10	0	0.00	28.15	2	709	0.28%
2019/03/20	0	0.00	1	28.15	28.20	-1	702	-0.14%
2019/03/19	1	28.85	0	0.00	28.55	1	701	0.14%
2019/03/15	0	0.00	1	27.55	27.50	-1	693	-0.14%
2019/03/11	0	0.00	1	27.05	27.55	-1	702	-0.14%
2019/02/22	0	0.00	1	28.15	28.05	-1	680	-0.15%
2019/02/21	3	28.63	3	28.68	28.45	0	671	0.00%
2019/02/20	2	27.50	4	27.99	28.50	-2	657	-0.30%
2019/02/19	7	28.44	2	27.65	29.00	5	630	0.79%
2019/02/18	1	26.65	0	0.00	26.50	1	588	0.17%
2019/01/29	0	0.00	2	26.38	26.20	-2	552	-0.36%
2019/01/25	1	26.70	2	26.63	26.65	-1	541	-0.18%
2019/01/23	2	27.45	0	0.00	27.10	2	530	0.38%
2019/01/22	3	27.10	0	0.00	27.10	3	514	0.58%
2019/01/21	1	26.35	0	0.00	26.40	1	505	0.20%
2019/01/18	0	0.00	2	27.35	27.20	-2	491	-0.41%
2019/01/17	1	27.50	0	0.00	27.20	1	480	0.21%
2019/01/16	1	27.55	0	0.00	28.70	1	463	0.22%
2019/01/15	0	0.00	1	28.05	27.50	-1	434	-0.23%
2019/01/14	1	28.80	2	28.78	28.50	-1	401	-0.25%