十銓 (4967)-元大-桃興券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	86.88	2	88.25	86.90	3	4,041	0.07%
2024/04/26	11	88.16	10.2	88.85	87.50	0.8	4,026	0.02%
2024/04/25	3.2	85.77	12	84.38	85.60	-8.8	3,923	-0.22%
2024/04/24	0	0.00	6	80.97	82.50	-6	3,850	-0.16%
2024/04/23	0	0.00	1	79.00	78.90	-1	3,879	-0.03%
2024/04/22	4	78.88	0	0.00	77.90	4	3,960	0.10%
2024/04/19	4	80.68	4	81.78	80.20	0	4,119	0.00%
2024/04/18	0	0.00	5	80.34	81.90	-5	4,105	-0.12%
2024/04/17	7	81.86	1	81.60	81.20	6	4,113	0.15%
2024/04/16	21	82.56	5	81.74	81.00	16	4,112	0.39%
2024/04/15	3	87.13	24	86.79	87.60	-21	4,056	-0.52%
2024/04/12	40.1	91.02	15	91.23	89.90	25.1	3,999	0.63%
2024/04/11	27.1	90.48	24	90.59	89.50	3.1	3,843	0.08%
2024/04/10	34	90.55	39.9	91.15	90.00	-5.9	3,703	-0.16%
2024/04/09	1	87.30	1	84.90	85.60	0	3,391	0.00%
2024/04/08	2	84.95	19.1	85.21	85.50	-17.1	3,361	-0.51%
2024/04/03	1	83.70	2	83.20	83.80	-1	3,363	-0.03%
2024/04/02	12.1	83.78	6	84.83	82.70	6.1	3,452	0.18%
2024/03/29	0	80.50	0	0.00	79.00	0	3,352	0.00%
2024/03/27	0	0.00	3	80.33	80.10	-3	3,560	-0.08%
2024/03/26	3	82.13	4	81.88	78.90	-1	3,576	-0.03%
2024/03/22	7.1	83.01	8	83.09	80.80	-1	3,608	-0.03%
2024/03/21	7	83.43	22	82.14	83.60	-15	3,567	-0.42%
2024/03/20	0	0.00	1	77.90	77.50	-1	3,492	-0.03%
2024/03/15	11	78.29	1	79.10	77.50	10	4,057	0.25%
2024/03/13	1	80.40	2	78.95	79.50	-1	4,747	-0.02%
2024/03/12	0	0.00	2	79.10	81.60	-2	5,059	-0.04%
2024/03/11	3	78.63	0	0.00	78.60	3	5,186	0.06%
2024/03/08	2	78.20	0	0.00	78.00	2	5,235	0.04%
2024/03/07	5	83.28	8	82.90	80.60	-3	5,288	-0.06%
2024/03/06	0	82.40	0	0.00	82.30	0	5,298	0.00%
2024/03/05	2	83.20	5	84.76	83.00	-3	5,365	-0.06%
2024/03/04	2	86.80	0	0.00	84.30	2	5,395	0.04%
2024/03/01	2	84.30	0	0.00	84.90	2	5,412	0.04%
2024/02/29	3	83.67	0	0.00	83.30	3	5,462	0.05%
2024/02/27	24.1	84.85	5	85.08	83.50	19.1	5,536	0.34%
2024/02/26	2	84.40	0	0.00	83.90	2	5,603	0.04%
2024/02/23	0.3	87.50	2	86.95	85.90	-1.8	5,648	-0.03%
2024/02/22	3	86.37	1	86.70	86.70	2	5,696	0.04%
2024/02/21	4	87.18	8.7	87.21	86.00	-4.7	5,745	-0.08%
2024/02/20	8	84.26	12	84.43	83.80	-4	5,679	-0.07%
2024/02/19	0	0.00	1	83.50	83.40	-1	5,872	-0.02%
2024/02/16	1	81.90	0	0.00	81.40	1	6,115	0.02%
2024/01/29	0	0.00	1	78.60	79.80	-1	7,872	-0.01%
2024/01/26	1	78.60	2	79.80	78.60	-1	8,642	-0.01%
2024/01/24	3.2	80.88	6	83.48	80.80	-2.8	9,240	-0.03%
2024/01/18	4	82.65	5	81.70	81.30	-1	9,581	-0.01%
2024/01/17	2	82.00	0	0.00	82.90	2	9,635	0.02%
2024/01/16	7	84.34	5	84.94	83.20	2	9,695	0.02%
2024/01/15	1	85.20	6.3	84.15	85.20	-5.3	9,698	-0.06%
2024/01/11	6	79.12	4	79.50	79.00	2	10,017	0.02%
2024/01/10	0	0.00	1	78.20	79.10	-1	10,174	-0.01%
2024/01/09	10	79.10	2	78.30	78.20	8	10,302	0.08%
2024/01/08	5.8	79.67	1	79.10	79.70	4.8	10,424	0.05%
2024/01/05	4.1	79.33	5	80.02	79.30	-0.9	10,546	-0.01%
2024/01/04	9.1	79.00	2.6	79.76	79.00	6.4	10,606	0.06%
2024/01/03	17	82.46	7.2	82.87	81.80	9.8	10,620	0.09%
2024/01/02	20	85.80	0	0.00	85.70	20	10,624	0.19%
2023/12/29	8	88.71	3.3	87.68	87.60	4.7	10,714	0.04%
2023/12/28	4	88.93	6	89.87	90.30	-2	10,837	-0.02%
2023/12/27	0	0.00	1	88.00	88.40	-1	11,166	-0.01%
2023/12/26	0	0.00	3	86.10	85.50	-3	11,180	-0.03%
2023/12/25	7	86.89	12	85.76	85.40	-5	11,177	-0.04%
2023/12/22	11.5	89.65	0	0.00	87.00	11.5	11,165	0.10%
2023/12/21	1.2	86.44	12	85.52	86.40	-10.9	10,977	-0.10%
2023/12/20	7	85.86	0	0.00	85.50	7	10,974	0.06%
2023/12/19	5	85.56	2	85.45	85.40	3	10,962	0.03%
2023/12/18	0	0.00	1	88.60	88.40	-1	10,921	-0.01%
2023/12/15	18.3	89.78	22	90.98	88.30	-3.7	10,925	-0.03%
2023/12/14	17.4	90.08	4	91.58	89.10	13.4	10,854	0.12%
2023/12/13	3.7	90.99	0	0.00	90.70	3.7	10,779	0.03%
2023/12/12	12.9	91.91	4	91.25	92.00	8.9	10,904	0.08%
2023/12/11	14.5	91.33	21.1	92.33	92.90	-6.6	10,692	-0.06%
2023/12/08	52.4	90.78	57	90.75	88.70	-4.6	10,416	-0.04%
2023/12/07	20	88.60	15	89.20	87.50	5	10,067	0.05%
2023/12/06	3	87.77	6	89.00	90.00	-3	9,835	-0.03%
2023/12/05	3	84.77	2	85.60	85.30	1	9,724	0.01%
2023/12/04	2	87.00	2	87.80	87.10	0	9,842	0.00%
2023/12/01	12	85.84	12	86.60	85.20	0	9,810	0.00%
2023/11/30	3	88.27	3	89.00	87.00	0	9,806	0.00%
2023/11/29	1	88.00	0	0.00	88.10	1	9,803	0.01%
2023/11/28	1	87.20	8	87.40	88.40	-7	9,925	-0.07%
2023/11/27	1	86.30	0	0.00	86.10	1	10,223	0.01%
2023/11/24	6	87.55	2	88.40	86.00	4	10,214	0.04%
2023/11/23	5	90.32	6	91.30	89.00	-1	10,127	-0.01%
2023/11/22	0	0.00	2	89.60	90.30	-2	9,979	-0.02%
2023/11/21	8	90.24	13	91.68	88.30	-5	9,909	-0.05%
2023/11/20	3	91.77	20	91.53	90.90	-17	9,838	-0.17%
2023/11/17	3	89.07	5	88.46	90.20	-2	9,763	-0.02%
2023/11/16	27	90.64	3	90.47	88.90	24	9,657	0.25%
2023/11/15	29.2	94.53	33	93.73	92.70	-3.8	9,400	-0.04%
2023/11/14	14	92.18	12	92.69	94.20	2	9,114	0.02%
2023/11/13	18	90.73	15	91.41	91.50	3	8,890	0.03%
2023/11/10	2	88.20	2	89.90	87.10	0	8,558	0.00%
2023/11/09	11	89.46	21	87.62	86.40	-10	8,334	-0.12%
2023/11/08	3	94.10	3	93.70	92.30	0	8,138	0.00%
2023/11/07	9	93.34	14	92.34	94.00	-5	8,034	-0.06%
2023/11/06	27	91.48	24	92.03	92.20	3	7,820	0.04%
2023/11/03	37.8	89.47	35.8	90.00	91.90	2	7,522	0.03%
2023/11/02	18.2	84.39	11.7	83.62	87.40	6.5	6,747	0.10%
2023/11/01	0	0.00	1	78.70	79.50	-1	6,326	-0.02%
2023/10/31	7	78.29	13	76.52	75.20	-6	6,170	-0.10%
2023/10/30	5	77.06	7	77.57	76.30	-2	6,027	-0.03%
2023/10/26	2	72.80	0	0.00	74.80	2	5,899	0.03%
2023/10/25	1	75.00	2	75.90	74.60	-1	5,908	-0.02%
2023/10/24	2	74.70	0	0.00	76.20	2	5,933	0.03%
2023/10/20	5	74.30	5	73.52	75.20	0	5,772	0.00%
2023/10/19	21	76.60	25	77.19	77.30	-4	5,635	-0.07%
2023/10/18	14	73.44	14	74.16	74.40	0	5,339	0.00%
2023/10/17	5	74.92	13	74.62	74.10	-8	5,194	-0.15%
2023/10/16	1	73.70	7	74.67	72.80	-6	5,074	-0.12%
2023/10/13	11	73.68	8	73.33	72.90	3	5,020	0.06%
2023/10/12	0	0.00	9	72.18	73.00	-9	4,932	-0.18%
2023/10/11	11	70.71	9	71.96	70.50	2	4,908	0.04%
2023/10/06	5	71.26	8	71.56	71.10	-3	4,941	-0.06%
2023/10/05	31	70.38	24	70.86	70.60	7	5,087	0.14%
2023/10/04	44	73.02	36	72.51	72.50	8	5,139	0.16%
2023/10/03	36	72.54	45	72.07	72.50	-9	4,990	-0.18%
2023/10/02	2.1	67.24	4	68.80	68.90	-2	4,693	-0.04%
2023/09/28	2	64.85	0	0.00	64.30	2	4,785	0.04%
2023/09/27	2	66.30	0	0.00	65.60	2	4,904	0.04%
2023/09/26	0	0.00	10	66.53	67.00	-10	5,008	-0.20%
2023/09/25	16	66.98	10	69.00	66.80	6	5,087	0.12%
2023/09/22	0	0.00	0.1	67.60	68.50	-0.1	5,177	0.00%
2023/09/21	0	0.00	2	68.10	67.90	-2	5,576	-0.04%
2023/09/20	3	67.07	0	0.00	67.50	3	5,933	0.05%
2023/09/19	12	67.88	0	0.00	67.40	12	6,077	0.20%
2023/09/18	1	69.50	10	69.60	69.40	-9	6,175	-0.15%
2023/09/15	12	70.53	10	72.50	70.40	2	6,256	0.03%
2023/09/14	3	70.50	3	70.60	70.00	0	6,283	0.00%
2023/09/13	5	66.82	6	67.63	68.60	-1	6,687	-0.01%
2023/09/12	8	67.55	9	68.02	67.90	-1	6,989	-0.01%
2023/09/11	5	68.08	3	68.63	67.00	2	7,038	0.03%
2023/09/08	4	67.18	4	67.13	66.60	0	7,092	0.00%
2023/09/07	4	69.57	11	68.03	68.10	-7	7,122	-0.10%
2023/09/06	2.3	68.59	6	68.50	68.00	-3.7	7,014	-0.05%
2023/09/05	4	67.40	5	67.38	67.80	-1	7,103	-0.01%
2023/09/04	7	67.21	3	67.03	67.40	4	7,274	0.05%
2023/09/01	17	69.07	8	68.85	68.90	9	7,250	0.12%
2023/08/31	20.8	67.70	27	68.21	67.50	-6.2	7,156	-0.09%
2023/08/30	0	0.00	44	64.44	65.00	-44	6,871	-0.64%
2023/08/28	6	61.12	5	61.28	61.00	1	7,173	0.01%
2023/08/25	1	63.20	1	63.60	62.70	0	7,625	0.00%
2023/08/24	1	63.50	1	63.50	63.10	0	7,654	0.00%
2023/08/23	0	0.00	1	64.00	64.00	-1	7,669	-0.01%
2023/08/22	0	0.00	3	62.97	63.20	-3	7,698	-0.04%
2023/08/21	0	0.00	27	61.90	61.90	-27	7,736	-0.35%
2023/08/18	1	60.80	1	60.70	60.10	0	7,780	0.00%
2023/08/17	1	62.30	1	62.90	62.40	0	7,796	0.00%
2023/08/14	18	61.02	18	61.28	62.90	0	8,142	0.00%
2023/08/11	4	61.83	3	61.87	62.30	1	8,188	0.01%
2023/08/10	2	59.10	1	59.50	58.80	1	8,392	0.01%
2023/08/09	3	60.80	0	0.00	60.80	3	8,458	0.04%
2023/08/07	1	58.20	1	59.60	60.00	0	8,917	0.00%
2023/08/04	2	60.95	0	0.00	61.60	2	9,061	0.02%
2023/08/02	3	59.77	4	59.33	59.10	-1	9,227	-0.01%
2023/08/01	2.3	61.97	0	0.00	61.20	2.3	9,315	0.02%
2023/07/31	2	63.15	0	0.00	61.80	2	9,433	0.02%
2023/07/28	13	63.46	11	63.20	63.30	2	9,480	0.02%
2023/07/27	13	62.18	13	62.09	62.20	0	9,501	0.00%
2023/07/25	3	59.47	1	59.00	58.60	2	9,631	0.02%
2023/07/24	44	59.60	3	59.23	59.20	41	9,778	0.42%
2023/07/21	0	0.00	3	61.53	61.40	-3	9,867	-0.03%
2023/07/20	1	61.50	1	61.20	61.20	0	10,005	0.00%
2023/07/19	2	61.80	4	61.70	61.60	-2	10,129	-0.02%
2023/07/18	2	62.50	10	61.95	61.60	-8	10,220	-0.08%
2023/07/17	27	64.94	2	65.00	64.40	25	10,247	0.24%
2023/07/14	2	67.15	0	0.00	65.50	2	10,357	0.02%
2023/07/13	15	67.13	7	66.17	66.20	8	10,429	0.08%
2023/07/12	14	67.95	26	66.71	66.00	-12	10,514	-0.11%
2023/07/11	15	63.26	1	63.30	62.80	14	10,539	0.13%
2023/07/10	1	61.50	2	61.85	61.70	-1	10,486	-0.01%
2023/07/07	2	66.40	4	64.25	62.50	-2	10,793	-0.02%
2023/07/06	9	68.07	6	67.85	66.80	3	11,227	0.03%
2023/07/05	4	71.20	1	71.50	70.50	3	11,303	0.03%
2023/07/04	6	72.60	4	71.60	71.50	2	11,645	0.02%
2023/07/03	2	72.65	1	71.90	71.70	1	11,809	0.01%
2023/06/30	5	72.00	0	0.00	71.80	5	12,128	0.04%
2023/06/29	48	76.26	43	73.56	73.50	5	12,450	0.04%
2023/06/28	10	75.15	16	75.79	74.50	-6	12,127	-0.05%
2023/06/27	12	73.07	12.1	72.86	70.70	-0.1	11,848	0.00%
2023/06/26	6	74.58	40	71.93	71.50	-34	11,744	-0.29%
2023/06/21	9.1	73.39	5.1	73.89	74.40	4	11,768	0.03%
2023/06/20	19	72.51	12	72.31	73.60	7	11,761	0.06%
2023/06/19	42.1	73.93	38	73.98	72.40	4.1	11,688	0.04%
2023/06/16	36	68.36	16.1	69.38	71.60	19.9	11,376	0.17%
2023/06/15	3.1	65.58	1	66.10	65.10	2.1	11,211	0.02%
2023/06/14	7	65.49	2	64.70	65.60	5	11,231	0.04%
2023/06/13	7	63.90	2	64.50	63.00	5	11,130	0.04%
2023/06/12	0	0.00	10	63.68	62.90	-10	11,150	-0.09%
2023/06/09	9	63.83	21	63.13	63.30	-12	11,129	-0.11%
2023/06/08	11	63.75	5	64.54	62.50	6	11,067	0.05%
2023/06/07	1	61.70	3	60.80	61.40	-2	10,968	-0.02%
2023/06/06	2	59.75	24	59.40	60.10	-22	11,055	-0.20%
2023/06/05	2	61.60	22	61.88	61.00	-20	11,130	-0.18%
2023/06/02	33	62.88	7	63.19	62.10	26	11,145	0.23%
2023/06/01	4	61.30	11	60.65	61.90	-7	11,128	-0.06%
2023/05/31	29	61.85	14	61.19	61.00	15	11,012	0.14%
2023/05/30	0	0.00	1	58.22	58.20	-1	10,715	-0.01%
2023/05/29	4	58.75	0	0.00	58.70	4	10,826	0.04%
2023/05/26	2	58.05	1	57.10	57.00	1	11,129	0.01%
2023/05/24	4	58.93	0	0.00	58.00	4	11,230	0.04%
2023/05/23	2	58.70	22	58.97	59.00	-20	11,233	-0.18%
2023/05/22	1	58.10	0	0.00	58.20	1	11,234	0.01%
2023/05/19	0	0.00	2	58.40	58.60	-2	11,246	-0.02%
2023/05/18	6	60.25	24	59.50	59.30	-18	11,193	-0.16%
2023/05/17	2	57.60	2	57.10	56.80	0	10,954	0.00%
2023/05/16	27	58.34	9	56.47	56.10	18	10,878	0.17%
2023/05/15	4	58.63	4	58.05	57.70	0	10,583	0.00%
2023/05/12	22	58.10	9	58.97	58.60	13	10,492	0.12%
2023/05/11	30	60.34	0	0.00	59.60	30	10,180	0.29%
2023/05/10	6	65.82	1	65.00	66.20	5	9,969	0.05%
2023/05/09	14	68.33	1.4	69.87	66.30	12.6	9,771	0.13%
2023/05/08	1	74.10	1	75.40	73.60	0	9,576	0.00%
2023/05/05	1	73.50	7	75.24	75.20	-6	9,448	-0.06%
2023/05/04	3	72.27	0	0.00	73.80	3	9,307	0.03%
2023/05/03	3	70.57	8	71.46	72.90	-5	9,211	-0.05%
2023/05/02	19	71.66	6	71.90	71.40	13	9,066	0.14%
2023/04/28	1	67.10	1	67.00	67.90	0	8,893	0.00%
2023/04/27	12	70.32	12	68.14	67.70	0	8,792	0.00%
2023/04/26	6	67.70	10	68.44	68.60	-4	8,607	-0.05%
2023/04/25	10	75.60	7	74.86	71.50	3	8,461	0.04%
2023/04/24	3	77.03	1	77.80	77.00	2	8,273	0.02%
2023/04/21	3	72.70	12	72.12	73.20	-9	8,109	-0.11%
2023/04/20	1	73.10	2.1	73.63	73.50	-1.1	7,977	-0.01%
2023/04/19	7.1	75.73	3.6	76.90	75.60	3.5	7,853	0.04%
2023/04/18	4.6	79.98	9.4	80.37	78.50	-4.8	7,683	-0.06%
2023/04/17	8.1	81.04	5.8	80.89	80.90	2.3	7,536	0.03%
2023/04/13	7	75.64	7	75.36	75.00	0	7,027	0.00%
2023/04/12	14	77.02	8	76.95	76.90	6	6,894	0.09%
2023/04/11	11	74.98	10.7	75.14	76.40	0.3	6,494	0.01%
2023/04/10	3	71.47	1	71.30	71.70	2	5,901	0.03%
2023/04/07	28	72.84	41.7	73.26	72.60	-13.7	5,659	-0.24%
2023/04/06	4	70.30	5	70.08	69.30	-1	5,168	-0.02%
2023/03/31	12	67.10	19	67.19	68.40	-7	4,878	-0.14%
2023/03/30	43	67.79	33	67.55	67.90	10	4,454	0.22%
2023/03/29	1	64.70	3	64.77	65.20	-2	4,006	-0.05%
2023/03/28	10	64.20	1	64.20	63.80	9	3,910	0.23%
2023/03/27	2	68.05	5	66.80	66.10	-3	3,780	-0.08%
2023/03/24	15	68.98	15.4	68.33	69.10	-0.4	3,685	-0.01%
2023/03/23	3	67.55	4	67.27	67.70	-1	3,509	-0.03%
2023/03/22	5.3	68.02	7	66.61	67.10	-1.7	3,378	-0.05%
2023/03/21	6.4	68.62	12	68.94	68.00	-5.6	3,198	-0.18%
2023/03/20	8	68.50	6.2	66.03	68.50	1.8	2,925	0.06%
2023/03/17	3	61.57	3	61.97	62.30	0	2,719	0.00%
2023/03/16	4	60.25	7	59.97	59.60	-3	2,540	-0.12%
2023/03/15	2	60.45	2	60.40	60.30	0	2,469	0.00%
2023/03/14	8	59.93	7	59.51	60.30	1	2,370	0.04%
2023/03/13	25	58.82	27	57.51	60.10	-2	2,300	-0.09%
2023/03/10	16	58.18	18.7	58.09	58.20	-2.7	2,210	-0.12%
2023/03/09	5	62.38	6	62.02	60.00	-1	2,072	-0.05%
2023/03/08	6	63.28	8	62.06	63.30	-2	1,919	-0.10%
2023/03/07	3	58.80	4	59.20	58.90	-1	1,756	-0.06%
2023/03/06	28	59.15	27	58.62	59.00	1	1,675	0.06%
2023/03/03	21	57.59	23.7	57.22	57.40	-2.7	1,534	-0.18%
2023/03/02	20.3	57.10	20	56.94	57.40	0.3	1,421	0.02%
2023/03/01	9	53.96	14	54.48	55.70	-5	1,244	-0.40%
2023/02/24	32	50.08	29	51.10	51.80	3	1,091	0.27%
2023/02/23	1	49.45	19	49.25	49.70	-18	719	-2.50%
2023/02/22	4	44.91	5	44.07	45.20	-1	570	-0.18%
2023/02/21	4	45.83	3.7	44.97	43.70	0.3	495	0.06%
2023/02/20	9	44.43	7	45.39	45.80	2	434	0.46%
2023/02/17	4	42.11	20.1	42.25	43.90	-16.1	372	-4.32%
2023/02/16	8	40.57	1	40.80	40.20	7	304	2.30%
2023/02/15	2	38.69	3	38.57	38.60	-1	257	-0.37%
2023/02/14	7	38.50	5	38.55	38.55	2	214	0.93%
2023/02/13	0	35.00	0	0.00	35.05	0	195	0.00%
2023/02/09	0	0.00	1	34.55	34.95	-1	187	-0.53%
2023/02/03	0	33.25	0	0.00	33.30	0	171	0.00%
2023/01/13	0	31.80	0	0.00	31.80	0	168	0.00%
2023/01/10	1	32.10	0	0.00	31.90	1	175	0.57%
2023/01/05	0	0.00	1	31.75	31.70	-1	174	-0.57%
2022/12/27	0	0.00	0.4	30.40	30.45	-0.4	200	-0.20%
2022/11/30	0.4	30.15	0	0.00	30.10	0.4	408	0.10%
2022/11/11	0	0.00	0.7	31.00	30.05	-0.7	454	-0.15%
2022/11/10	0	31.25	0	0.00	31.30	0	449	0.00%
2022/10/19	0	0.00	1	32.05	31.45	-1	481	-0.21%
2022/09/26	1	26.95	0	0.00	26.85	1	496	0.20%
2022/09/22	2	28.15	0	0.00	28.05	2	510	0.39%
2022/09/20	3	29.20	0	0.00	29.20	3	503	0.60%
2022/09/19	2	29.90	0	0.00	29.80	2	499	0.40%
2022/09/15	6	31.63	0	0.00	32.40	6	481	1.25%
2022/09/14	1	31.35	0	0.00	31.20	1	415	0.24%
2022/09/13	0	30.10	0	0.00	30.35	0	364	0.00%
2022/08/19	1	30.20	0	0.00	30.45	1	443	0.23%
2022/08/18	0.1	30.20	0	0.00	30.25	0.1	441	0.03%
2022/08/17	4	29.60	0	0.00	29.45	4	437	0.91%
2022/08/11	6	29.35	0	0.00	29.55	6	446	1.34%
2022/07/13	1	27.25	1	27.45	26.95	0	685	0.00%
2022/06/15	1	31.45	0	0.00	30.90	1	886	0.11%
2022/05/10	1	31.25	1	31.55	31.25	0	1,248	0.00%
2022/05/05	0.2	33.80	0	0.00	33.70	0.2	1,197	0.02%
2022/05/04	0	0.00	3	32.50	31.45	-3	1,169	-0.26%
2022/04/29	0	0.00	1	33.20	32.50	-1	1,144	-0.09%
2022/04/18	0	0.00	1	36.80	36.95	-1	1,127	-0.09%
2022/04/15	0	0.00	2	36.90	37.00	-2	1,132	-0.18%
2022/04/13	1	37.05	0	0.00	36.90	1	1,154	0.09%
2022/04/12	4	37.00	5	36.95	37.20	-1	1,163	-0.09%
2022/04/06	1	36.85	0	0.00	37.00	1	1,649	0.06%
2022/03/30	0.2	37.00	1	36.90	36.75	-0.8	1,686	-0.05%
2022/03/29	1	36.20	1	36.45	36.45	0	1,698	0.00%
2022/03/28	4.1	36.81	1	36.60	36.85	3.1	1,788	0.17%
2022/03/23	0	0.00	1	42.10	41.85	-1	1,687	-0.06%
2022/03/18	4	41.95	0	0.00	42.05	4	1,896	0.21%
2022/03/15	0	41.10	5	40.75	40.60	-5	2,051	-0.24%
2022/03/07	0.2	41.80	0	0.00	41.95	0.2	2,336	0.01%
2022/02/18	0	0.00	6	46.75	46.90	-6	2,925	-0.21%
2022/02/17	1	44.60	0.1	45.00	44.55	0.9	2,878	0.03%
2022/02/14	0.1	42.60	0	0.00	42.20	0.1	2,940	0.00%
2022/01/17	0	0.00	1	43.55	43.85	-1	3,234	-0.03%
2022/01/12	0	0.00	1	43.80	43.80	-1	3,289	-0.03%
2022/01/11	1	44.90	0	0.00	44.50	1	3,309	0.03%
2022/01/06	4	46.43	1	46.40	46.30	3	3,330	0.09%
2022/01/03	4	49.30	5	47.85	47.65	-1	3,361	-0.03%
2021/12/30	7	50.77	9	51.11	48.50	-2	3,349	-0.06%
2021/12/24	2	48.33	1	47.70	47.75	1	3,011	0.03%
2021/12/23	0	0.00	4	48.05	47.95	-4	3,006	-0.13%
2021/12/22	6	49.75	7	49.44	47.70	-1	3,040	-0.03%
2021/12/21	1	48.30	2	48.00	47.60	-1	2,932	-0.03%
2021/12/20	0	0.00	4	47.30	47.40	-4	2,907	-0.14%
2021/12/17	0	0.00	5	47.25	48.20	-5	2,906	-0.17%
2021/12/16	1	50.00	1	49.70	48.35	0	2,896	0.00%
2021/12/15	0	0.00	16	47.91	48.10	-16	2,842	-0.56%
2021/12/14	1	47.45	1	47.80	48.65	0	2,818	0.00%
2021/12/13	3	47.00	5	47.80	49.00	-2	2,731	-0.07%
2021/12/10	1	44.55	2	44.50	44.55	-1	2,604	-0.04%
2021/12/08	2	45.65	2	45.73	45.50	0	2,615	0.00%
2021/12/07	3	46.88	2	46.75	46.50	1	2,599	0.04%
2021/12/06	2	46.38	6	46.46	45.95	-4	2,575	-0.16%
2021/12/02	22	46.46	4	45.99	45.45	18	2,551	0.71%
2021/11/29	0	0.00	4	43.05	42.80	-4	2,531	-0.16%
2021/11/26	1	44.00	2	45.38	43.95	-1	2,610	-0.04%
2021/11/25	5	45.62	7	45.81	45.15	-2	2,607	-0.08%
2021/11/24	6	48.23	2	47.00	47.15	4	2,585	0.15%
2021/11/23	27	48.83	17	47.66	48.00	10	2,533	0.39%
2021/11/22	3	45.42	14	47.50	47.50	-11	2,189	-0.50%
2021/11/19	2	44.28	2	43.85	43.20	0	2,165	0.00%
2021/11/18	1	44.20	1	44.05	44.00	0	2,201	0.00%
2021/11/16	7	43.44	1	43.00	43.00	6	2,277	0.26%
2021/11/15	2	42.60	5	41.75	42.65	-3	2,271	-0.13%
2021/11/11	2	41.48	2	41.95	41.95	0	2,377	0.00%
2021/11/10	2	42.83	1	42.70	43.10	1	2,457	0.04%
2021/11/09	0	0.00	1	44.50	44.30	-1	2,602	-0.04%
2021/11/08	10	44.50	2	44.13	44.05	8	2,664	0.30%
2021/11/04	13	45.26	0	0.00	45.00	13	3,119	0.42%
2021/11/03	0	0.00	1	45.85	45.55	-1	3,215	-0.03%
2021/11/02	2	45.55	11	45.37	44.30	-9	3,261	-0.28%
2021/11/01	0	0.00	2	45.75	45.80	-2	3,454	-0.06%
2021/10/29	5	44.44	4	44.10	44.20	1	3,561	0.03%
2021/10/28	6	44.73	5	45.20	44.95	1	3,580	0.03%
2021/10/26	5	44.60	4	44.00	43.10	1	3,744	0.03%
2021/10/25	5	43.82	0	0.00	44.65	5	3,809	0.13%
2021/10/22	0	0.00	6	43.28	43.05	-6	3,954	-0.15%
2021/10/21	7	42.31	7	43.03	42.30	0	4,226	0.00%
2021/10/19	1	42.00	0	0.00	42.10	1	4,628	0.02%
2021/10/14	0	0.00	2	40.80	41.00	-2	5,337	-0.04%
2021/10/12	0	0.00	6	41.80	41.50	-6	5,567	-0.11%
2021/10/08	5	42.00	2	42.85	41.65	3	5,640	0.05%
2021/10/07	1	42.90	2	43.05	42.80	-1	5,787	-0.02%
2021/10/05	2	41.60	2	41.73	42.90	0	6,223	0.00%
2021/10/04	1	41.20	2	42.43	41.10	-1	6,320	-0.02%
2021/10/01	0	0.00	3	43.20	42.60	-3	6,446	-0.05%
2021/09/29	7	45.84	3	45.60	44.80	4	7,198	0.06%
2021/09/27	1	50.80	1	50.30	50.80	0	7,491	0.00%
2021/09/24	0	0.00	1	50.10	50.20	-1	7,706	-0.01%
2021/09/22	0	0.00	1	49.60	49.35	-1	8,353	-0.01%
2021/09/17	2	50.90	0	0.00	50.70	2	8,883	0.02%
2021/09/16	0	49.55	0	0.00	49.35	0	9,282	0.00%
2021/09/14	2	50.00	0	0.00	50.10	2	9,626	0.02%
2021/09/13	1	51.20	0	0.00	50.70	1	9,679	0.01%
2021/09/10	1	50.40	3	50.43	51.40	-2	9,720	-0.02%
2021/09/08	1	49.45	3	49.47	49.30	-2	9,789	-0.02%
2021/09/07	1	50.10	0	0.00	49.90	1	9,854	0.01%
2021/09/06	3	49.95	11	51.83	50.00	-8	10,008	-0.08%
2021/09/03	3	52.33	11	52.48	52.30	-8	10,054	-0.08%
2021/09/02	4	52.20	12	52.19	52.00	-8	10,166	-0.08%
2021/09/01	3	53.67	3	54.17	54.00	0	10,233	0.00%
2021/08/31	1	52.00	0	0.00	52.00	1	10,233	0.01%
2021/08/30	0	0.00	20	52.00	51.20	-20	10,356	-0.19%
2021/08/27	1	51.50	11	52.30	51.50	-10	10,566	-0.09%
2021/08/26	15	53.26	2	51.95	52.10	13	10,832	0.12%
2021/08/25	0	0.00	21	53.01	53.30	-21	10,896	-0.19%
2021/08/24	0	0.00	1	51.60	51.70	-1	11,038	-0.01%
2021/08/23	1	53.10	0	0.00	53.70	1	11,095	0.01%
2021/08/20	4	51.40	26	51.11	51.20	-22	11,190	-0.20%
2021/08/19	4	52.38	4	51.90	51.00	0	11,207	0.00%
2021/08/18	3	52.83	4	53.20	54.20	-1	11,280	-0.01%
2021/08/17	0	0.00	2	51.20	51.00	-2	11,396	-0.02%
2021/08/16	23	53.75	1	51.70	51.80	22	11,437	0.19%
2021/08/13	28	53.73	32	53.35	52.90	-4	11,424	-0.04%
2021/08/12	22	57.72	22	58.98	57.50	0	11,334	0.00%
2021/08/11	46	59.71	45	58.40	58.10	1	11,391	0.01%
2021/08/10	37	63.56	31	63.82	63.20	6	11,389	0.05%
2021/08/09	14	71.61	14	70.50	70.20	0	11,176	0.00%
2021/08/06	5	74.08	4	73.65	73.50	1	11,199	0.01%
2021/08/05	21	75.54	10	75.39	75.00	11	11,280	0.10%
2021/08/04	3	73.03	3	74.30	74.70	0	11,241	0.00%
2021/08/03	1	72.80	1	73.00	73.10	0	11,296	0.00%
2021/08/02	1	73.00	2	72.90	73.00	-1	11,473	-0.01%
2021/07/30	12	72.20	10	73.92	71.80	2	11,636	0.02%
2021/07/29	11	73.96	2	73.50	73.90	9	11,682	0.08%
2021/07/28	6	71.68	5	72.64	72.00	1	11,851	0.01%
2021/07/27	39	76.17	25	74.68	74.00	14	12,059	0.12%
2021/07/26	13	76.98	22	75.73	76.70	-9	12,296	-0.07%
2021/07/23	18	73.11	24	72.85	74.70	-6	12,494	-0.05%
2021/07/22	9	74.89	4	74.63	73.90	5	12,719	0.04%
2021/07/21	5	73.02	25	72.55	72.30	-20	12,787	-0.16%
2021/07/20	25	73.19	16	71.94	71.80	9	13,115	0.07%
2021/07/19	12	74.46	53.1	73.13	74.50	-41.1	13,352	-0.31%
2021/07/16	19	73.59	4	73.38	73.90	15	13,632	0.11%
2021/07/15	1	72.40	2	72.35	72.30	-1	13,949	-0.01%
2021/07/14	7	72.53	7	72.81	72.80	0	14,706	0.00%
2021/07/13	15	73.16	6	72.72	71.40	9	14,760	0.06%
2021/07/12	15	74.07	5	73.34	74.10	10	14,617	0.07%
2021/07/09	12	70.94	3	70.67	71.00	9	14,415	0.06%
2021/07/08	19	73.55	1	74.40	72.80	18	14,349	0.13%
2021/07/07	33	75.72	1	75.10	74.00	32	14,287	0.22%
2021/07/06	44.5	77.25	32	76.36	74.50	12.5	14,083	0.09%
2021/07/05	10	74.00	9	76.79	77.30	1	13,652	0.01%
2021/07/02	28	69.69	17	70.19	70.30	11	13,503	0.08%
2021/07/01	14	69.92	33	69.33	68.70	-19	13,427	-0.14%
2021/06/30	4	71.10	8	69.73	71.50	-4	13,389	-0.03%
2021/06/29	34.5	71.98	10	72.08	69.00	24.5	13,375	0.18%
2021/06/28	65	69.65	26	70.30	71.40	39	13,009	0.30%
2021/06/25	10	66.60	68	66.41	66.40	-58	12,519	-0.46%
2021/06/24	2	63.60	4	63.58	63.50	-2	12,178	-0.02%
2021/06/23	4	63.55	9.1	63.30	63.30	-5.1	12,069	-0.04%
2021/06/22	1	59.41	0	0.00	59.30	1	11,868	0.01%
2021/06/21	2	61.00	0	0.00	60.60	2	11,810	0.02%
2021/06/18	5	62.86	2	62.70	62.30	3	11,783	0.03%
2021/06/17	0	0.00	10	62.08	63.30	-10	11,783	-0.08%
2021/06/16	8	63.89	1	64.60	62.50	7	11,772	0.06%
2021/06/15	32	64.27	7	64.24	64.50	25	11,716	0.21%
2021/06/11	5	63.26	5	63.36	62.30	0	11,580	0.00%
2021/06/10	7	63.69	11	63.40	63.30	-4	11,550	-0.03%
2021/06/09	19	63.16	5	62.48	62.40	14	11,447	0.12%
2021/06/08	2	62.70	11	62.78	62.90	-9	11,373	-0.08%
2021/06/07	15	63.07	8	62.13	62.00	7	11,326	0.06%
2021/06/04	18	63.25	21	63.66	63.10	-3	11,219	-0.03%
2021/06/03	23	62.69	33	62.28	62.30	-10	11,029	-0.09%
2021/06/02	5	58.38	5	59.12	59.60	0	10,792	0.00%
2021/06/01	13	60.41	4	60.73	59.30	9	10,752	0.08%
2021/05/31	6	58.50	14	58.66	58.30	-8	10,601	-0.08%
2021/05/28	5	59.62	11	59.29	58.70	-6	10,562	-0.06%
2021/05/27	3	56.30	4	55.80	56.80	-1	10,528	-0.01%
2021/05/26	27	56.09	4	54.95	55.00	23	10,541	0.22%
2021/05/25	12	55.03	37	56.44	56.60	-25	10,559	-0.24%
2021/05/24	8	52.89	80	53.23	52.80	-72	10,801	-0.67%
2021/05/21	10	49.55	6	50.00	50.10	4	10,990	0.04%
2021/05/20	3	49.00	3	47.92	47.95	0	11,014	0.00%
2021/05/19	9	47.17	2	46.73	48.15	7	11,109	0.06%
2021/05/18	1	48.05	6	48.10	48.35	-5	11,189	-0.04%
2021/05/17	14	45.43	1	44.20	44.20	13	11,145	0.12%
2021/05/14	25	50.53	1	51.40	49.10	24	11,160	0.22%
2021/05/13	75	50.67	5	50.74	50.00	70	11,209	0.62%
2021/05/12	7	52.06	2	54.50	52.10	5	11,088	0.05%
2021/05/11	10	58.69	3	59.00	57.40	7	10,961	0.06%
2021/05/10	15	63.33	18	63.69	63.70	-3	10,811	-0.03%
2021/05/07	8	62.60	4	61.75	62.70	4	10,631	0.04%
2021/05/06	0	0.00	6	59.90	58.90	-6	10,447	-0.06%
2021/05/05	15	60.39	16	60.18	58.60	-1	10,340	-0.01%
2021/05/04	13	61.23	7	61.23	58.20	6	10,195	0.06%
2021/05/03	14	68.82	4	67.50	62.50	10	9,945	0.10%
2021/04/29	8	66.99	18	67.73	68.80	-10	9,505	-0.11%
2021/04/28	33	68.63	31	68.77	66.20	2	9,183	0.02%
2021/04/27	17.1	70.00	21	69.80	68.50	-3.9	8,863	-0.04%
2021/04/26	6	66.77	3	66.30	66.90	3	8,441	0.04%
2021/04/23	11	58.09	22	59.48	60.90	-11	8,004	-0.14%
2021/04/22	22	59.15	54	61.25	55.40	-32	7,791	-0.41%
2021/04/21	7	58.97	27	58.98	59.70	-20	7,564	-0.26%
2021/04/20	54	57.69	73	59.32	57.00	-19	7,334	-0.26%
2021/04/19	14	55.29	0	0.00	54.30	14	7,020	0.20%
2021/04/16	0	0.00	4	53.35	53.80	-4	6,976	-0.06%
2021/04/15	0.1	52.00	1	52.50	52.70	-0.9	7,187	-0.01%
2021/04/14	1.4	52.21	8	50.11	52.10	-6.6	7,431	-0.09%
2021/04/13	2.1	53.05	0	0.00	51.10	2.1	7,575	0.03%
2021/04/12	5	52.58	53	52.61	52.30	-48	7,632	-0.63%
2021/04/09	9	52.72	6	52.78	53.50	3	7,943	0.04%
2021/04/08	4	53.30	4	53.00	52.80	0	8,433	0.00%
2021/04/07	1	53.30	7	53.21	53.20	-6	8,810	-0.07%
2021/04/06	11.4	54.33	6	54.95	54.40	5.4	9,015	0.06%
2021/04/01	8	53.85	13	53.81	52.80	-5	9,230	-0.05%
2021/03/31	3	51.40	1	51.80	51.90	2	9,286	0.02%
2021/03/30	51	51.55	1	52.40	51.20	50	9,457	0.53%
2021/03/29	3	51.87	1	51.50	51.70	2	9,460	0.02%
2021/03/26	1	49.95	5	50.00	50.10	-4	9,422	-0.04%
2021/03/25	5	49.00	0	0.00	48.70	5	9,421	0.05%
2021/03/24	0	0.00	1	48.70	48.30	-1	9,435	-0.01%
2021/03/23	1	48.70	0	0.00	48.80	1	9,566	0.01%
2021/03/22	0	0.00	7	48.98	48.70	-7	9,591	-0.07%
2021/03/19	0	49.85	10	49.81	49.85	-10	9,678	-0.10%
2021/03/18	3	50.97	0	0.00	50.90	3	9,784	0.03%
2021/03/17	19	52.25	0	0.00	51.30	19	10,056	0.19%
2021/03/16	11	52.34	15	52.46	52.00	-4	10,324	-0.04%
2021/03/15	4	51.30	6	51.08	51.00	-2	10,333	-0.02%
2021/03/11	3	51.40	4	51.80	52.20	-1	10,462	-0.01%
2021/03/10	5	50.50	1	50.40	50.60	4	10,619	0.04%
2021/03/09	1	49.05	9	48.00	49.60	-8	10,816	-0.07%
2021/03/08	2	49.60	15	50.40	48.55	-13	11,086	-0.12%
2021/03/05	8	49.35	3	49.27	48.60	5	11,074	0.05%
2021/03/04	6	50.75	3	51.27	50.20	3	11,008	0.03%
2021/02/26	16	51.35	4	51.00	51.80	12	10,773	0.11%
2021/02/25	8	52.85	1	52.80	52.30	7	10,684	0.07%
2021/02/24	26	56.45	77	56.53	52.80	-51	10,557	-0.48%
2021/02/23	4	54.83	9	55.51	56.80	-5	10,123	-0.05%
2021/02/22	11	53.70	26	55.04	54.50	-15	9,802	-0.15%
2021/02/19	0	0.00	2	52.20	52.80	-2	9,634	-0.02%
2021/02/18	2	51.40	1	50.60	50.90	1	9,447	0.01%
2021/02/17	5	50.62	1	50.00	49.65	4	9,254	0.04%
2021/02/05	11	49.20	12	48.61	48.50	-1	9,157	-0.01%
2021/02/04	2	48.45	1	47.20	49.00	1	9,068	0.01%
2021/02/03	3	46.87	4	47.14	46.50	-1	8,884	-0.01%
2021/02/02	66	46.33	8	46.33	46.70	58	8,850	0.66%
2021/01/28	2	46.25	0	0.00	45.20	2	8,708	0.02%
2021/01/27	8	47.06	4	47.28	46.90	4	8,667	0.05%
2021/01/26	12	46.80	3	46.98	46.40	9	8,582	0.10%
2021/01/25	8	45.34	1	46.80	47.00	7	8,445	0.08%
2021/01/22	18	44.56	9	44.93	45.15	9	8,317	0.11%
2021/01/21	23	46.82	13	43.97	44.20	10	8,227	0.12%
2021/01/20	10	47.00	1	48.50	46.30	9	8,101	0.11%
2021/01/18	0	0.00	13	49.11	48.80	-13	7,898	-0.16%
2021/01/15	18	51.36	6	50.50	50.90	12	7,803	0.15%
2021/01/14	6	50.83	8	51.10	51.30	-2	7,666	-0.03%
2021/01/13	6	52.78	3	53.03	51.90	3	7,479	0.04%
2021/01/12	57	55.39	36	53.28	51.40	21	7,251	0.29%
2021/01/11	2	53.80	97	54.30	55.40	-95	6,715	-1.41%
2021/01/08	9	50.06	5	51.48	50.40	4	6,537	0.06%
2021/01/06	17	49.71	7	49.18	47.80	10	5,954	0.17%
2021/01/05	4	49.81	2.2	49.23	49.60	1.8	5,746	0.03%
2021/01/04	8	51.21	5	50.00	49.50	3	5,595	0.05%
2020/12/31	19	49.08	88	50.10	50.40	-69	5,227	-1.32%
2020/12/30	90.1	48.76	30	47.53	47.60	60.1	4,637	1.30%
2020/12/29	7	45.95	4	44.85	45.00	3	4,213	0.07%
2020/12/28	7.1	46.37	11	46.18	47.20	-3.9	3,919	-0.10%
2020/12/25	3	42.47	14	42.91	42.95	-11	3,516	-0.31%
2020/12/24	1	40.05	8	40.41	40.90	-7	3,227	-0.22%
2020/12/23	2	38.13	0	0.00	38.60	2	3,014	0.07%
2020/12/22	0	0.00	1	37.95	36.50	-1	2,975	-0.03%
2020/12/21	3	37.42	0	0.00	37.40	3	2,946	0.10%
2020/12/18	3	38.43	0	0.00	38.00	3	2,921	0.10%
2020/12/17	15	39.18	16	39.00	38.55	-1	2,893	-0.03%
2020/12/16	0	0.00	2	38.50	37.50	-2	2,751	-0.07%
2020/12/15	3	37.57	2	38.10	37.50	1	2,709	0.04%
2020/12/14	3	40.32	1	40.40	40.10	2	2,581	0.08%
2020/12/11	5	40.24	4	40.03	42.00	1	2,433	0.04%
2020/12/10	1	39.75	4	39.91	39.40	-3	2,129	-0.14%
2020/12/09	2	38.20	0	0.00	38.10	2	1,817	0.11%
2020/12/08	0	0.00	1	38.25	38.45	-1	1,752	-0.06%
2020/12/07	7	39.13	5	39.23	39.00	2	1,717	0.12%
2020/12/04	10	38.00	2	38.13	38.05	8	1,557	0.51%
2020/12/03	9	37.02	4	37.49	36.50	5	1,347	0.37%
2020/12/02	6	36.99	5	36.92	37.65	1	1,114	0.09%
2020/11/30	0	0.00	2	32.80	32.20	-2	767	-0.26%
2020/11/26	7	32.04	0	0.00	32.10	7	766	0.91%
2020/11/23	0	0.00	1	32.75	32.85	-1	786	-0.13%
2020/11/20	7	31.55	1	31.55	31.60	6	782	0.77%
2020/11/19	1	30.00	2	30.28	30.15	-1	778	-0.13%
2020/11/18	1	30.10	0	0.00	30.05	1	815	0.12%
2020/11/13	1	30.40	1	30.30	30.40	0	937	0.00%
2020/11/11	0	0.00	2	33.25	33.15	-2	974	-0.21%
2020/11/09	0	0.00	1	33.75	33.55	-1	1,039	-0.10%
2020/11/05	2	33.48	1	33.45	33.25	1	1,093	0.09%
2020/10/23	0	0.00	1	34.55	34.55	-1	1,509	-0.07%
2020/10/19	1	34.20	2	35.00	35.15	-1	1,649	-0.06%
2020/10/16	2	34.28	0	0.00	34.10	2	1,714	0.12%
2020/10/14	1	34.85	0	0.00	34.85	1	1,792	0.06%
2020/10/08	2	34.60	0	0.00	34.60	2	2,022	0.10%
2020/09/08	0	0.00	2	36.15	36.10	-2	2,830	-0.07%
2020/09/03	0	0.00	1	36.10	36.05	-1	2,959	-0.03%
2020/09/02	0	0.00	1	36.15	35.80	-1	3,007	-0.03%
2020/09/01	0	0.00	1	36.35	36.20	-1	3,096	-0.03%
2020/08/26	2	37.28	0	0.00	36.80	2	3,570	0.06%
2020/08/20	17	34.15	1	34.20	34.60	16	3,913	0.41%
2020/08/19	0	0.00	106	35.73	35.45	-106	3,912	-2.71%	大賣/鉅額交易
2020/08/18	1	37.45	23	37.50	37.45	-22	3,872	-0.57%
2020/08/17	25	38.30	33	38.30	38.05	-8	3,933	-0.20%
2020/08/14	0	0.00	3	38.78	38.50	-3	3,923	-0.08%
2020/08/11	11	39.41	0	0.00	39.10	11	4,037	0.27%
2020/08/10	0	0.00	1	40.60	40.00	-1	4,042	-0.02%
2020/08/07	2	41.20	3	41.40	41.30	-1	4,071	-0.02%
2020/08/06	0	0.00	4	41.25	41.75	-4	4,090	-0.10%
2020/08/04	2	40.98	10	41.14	40.70	-8	4,199	-0.19%
2020/08/03	23	41.75	0	0.00	41.50	23	4,301	0.53%
2020/07/31	30	41.90	1	42.70	42.20	29	4,338	0.67%
2020/07/30	5	41.63	9	41.87	42.30	-4	4,369	-0.09%
2020/07/29	73	39.18	12	39.33	40.05	61	4,315	1.41%
2020/07/28	7	38.74	71	39.19	38.70	-64	4,379	-1.46%
2020/07/27	1	39.75	0	0.00	39.85	1	4,468	0.02%
2020/07/24	3	40.58	0	0.00	40.45	3	4,924	0.06%
2020/07/23	25	41.70	23	41.74	41.40	2	4,994	0.04%
2020/07/22	25	42.18	1	42.50	41.80	24	5,060	0.47%
2020/07/21	10	41.50	11	41.43	41.45	-1	5,110	-0.02%
2020/07/17	31	40.05	5	40.41	39.80	26	5,284	0.49%
2020/07/16	0	0.00	1	40.50	41.15	-1	5,441	-0.02%
2020/07/15	9	41.34	0	0.00	40.75	9	5,505	0.16%
2020/07/14	19	43.36	2	43.25	42.65	17	5,430	0.31%
2020/07/13	7	41.67	21	42.01	42.65	-14	5,121	-0.27%
2020/07/10	1	39.00	0	0.00	38.80	1	4,972	0.02%
2020/07/09	0	0.00	4	39.83	39.50	-4	5,068	-0.08%
2020/07/07	16	39.10	1	39.40	39.35	15	5,120	0.29%
2020/07/06	4	38.96	0	0.00	39.15	4	5,208	0.08%
2020/07/03	1	38.85	0	0.00	38.80	1	5,355	0.02%
2020/07/02	1	39.00	0	0.00	39.20	1	5,556	0.02%
2020/07/01	1	39.20	1	39.15	39.00	0	5,689	0.00%
2020/06/29	0	0.00	1	38.25	38.15	-1	5,952	-0.02%
2020/06/22	1	38.65	0	0.00	38.65	1	6,160	0.02%
2020/06/19	0	0.00	1	39.00	38.95	-1	6,145	-0.02%
2020/06/18	1	39.10	25	39.05	39.10	-24	6,145	-0.39%
2020/06/17	0	0.00	1	39.60	39.40	-1	6,204	-0.02%
2020/06/15	26	38.87	0	0.00	38.70	26	6,445	0.40%
2020/06/12	5	38.46	3	38.60	39.50	2	6,551	0.03%
2020/06/11	1	39.75	0	0.00	39.10	1	6,634	0.02%
2020/06/10	3	41.77	0	0.00	40.90	3	6,713	0.04%
2020/06/09	0	0.00	1	41.80	41.55	-1	6,838	-0.01%
2020/06/08	1	42.25	1	41.70	41.35	0	6,938	0.00%
2020/06/05	1	41.35	0	0.00	41.30	1	6,947	0.01%
2020/06/04	2	41.25	1	41.00	40.90	1	6,998	0.01%
2020/06/03	0	0.00	5	42.85	42.90	-5	6,893	-0.07%
2020/06/02	1	42.70	2	42.43	42.25	-1	6,858	-0.01%
2020/06/01	0	0.00	2	42.25	41.75	-2	6,965	-0.03%
2020/05/28	8	42.49	10	42.00	40.50	-2	7,155	-0.03%
2020/05/27	14	42.33	3	42.30	42.05	11	7,191	0.15%
2020/05/26	0	0.00	1	41.35	41.05	-1	7,331	-0.01%
2020/05/25	2	40.33	2	40.50	40.90	0	7,350	0.00%
2020/05/22	0	0.00	2	41.43	40.80	-2	7,432	-0.03%
2020/05/20	3	41.08	3	41.12	40.90	0	7,514	0.00%
2020/05/19	5	39.45	1	39.30	39.45	4	7,609	0.05%
2020/05/18	1	37.50	5	38.10	38.40	-4	7,643	-0.05%
2020/05/15	3	38.32	23	38.24	37.85	-20	7,715	-0.26%
2020/05/14	4	39.58	0	0.00	38.50	4	7,924	0.05%
2020/05/13	17	40.61	0	0.00	40.70	17	8,068	0.21%
2020/05/11	0	0.00	32	42.14	41.25	-32	8,125	-0.39%
2020/05/08	16	42.96	0	0.00	42.85	16	8,055	0.20%
2020/05/06	3	41.67	0	0.00	41.40	3	8,021	0.04%
2020/05/05	4	41.69	5	41.64	41.25	-1	7,967	-0.01%
2020/05/04	1	40.50	6	40.80	41.00	-5	8,032	-0.06%
2020/04/30	11	42.47	6	42.15	41.50	5	8,009	0.06%
2020/04/29	38	43.79	40	43.64	42.10	-2	8,008	-0.02%
2020/04/28	21	42.21	2	42.15	41.60	19	7,605	0.25%
2020/04/23	2	41.20	5	41.96	42.00	-3	7,618	-0.04%
2020/04/22	4	40.79	0	0.00	40.85	4	7,550	0.05%
2020/04/21	0	0.00	2	41.08	39.60	-2	7,471	-0.03%
2020/04/20	4	40.61	1	40.85	40.60	3	7,323	0.04%
2020/04/17	1	40.20	3	40.32	39.50	-2	7,215	-0.03%
2020/04/16	1	40.15	0	0.00	40.15	1	7,152	0.01%
2020/04/15	2	40.55	0	0.00	40.10	2	7,102	0.03%
2020/04/14	0	0.00	10	39.80	40.35	-10	7,053	-0.14%
2020/04/13	0	0.00	3	39.83	38.65	-3	6,936	-0.04%
2020/04/10	4	39.46	0	0.00	39.45	4	6,900	0.06%
2020/04/09	0	0.00	5	40.48	38.70	-5	6,832	-0.07%
2020/04/08	33	39.60	5	39.09	40.55	28	6,738	0.42%
2020/04/07	9	38.56	10	38.51	39.40	-1	6,561	-0.02%
2020/04/06	12	34.98	5	35.28	36.65	7	6,346	0.11%
2020/04/01	3	33.60	1	33.15	33.35	2	6,205	0.03%
2020/03/31	8	34.31	0	0.00	33.20	8	6,118	0.13%
2020/03/30	3	32.40	2	32.60	32.85	1	5,954	0.02%
2020/03/27	0	0.00	5	34.73	34.75	-5	5,823	-0.09%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/24	2	26.15	5	26.10	26.15	-3	5,789	-0.05%
2020/03/20	5	26.48	10	27.50	25.80	-5	5,810	-0.09%
2020/03/18	24	31.13	2	29.65	29.35	22	5,764	0.38%
2020/03/17	3	33.45	0	0.00	32.60	3	5,749	0.05%
2020/03/16	5	37.84	5	37.83	36.20	0	5,824	0.00%
2020/03/13	9	39.73	2	39.48	40.20	7	5,759	0.12%
2020/03/12	3	42.30	0	0.00	42.00	3	5,582	0.05%
2020/03/11	20	43.88	0	0.00	42.95	20	5,422	0.37%
2020/03/10	2	44.73	21	43.41	46.20	-19	5,315	-0.36%
2020/03/09	4	45.28	3	45.12	43.90	1	5,190	0.02%
2020/03/06	18	47.00	15	46.75	46.50	3	5,084	0.06%
2020/03/05	0	0.00	1	47.45	47.10	-1	4,993	-0.02%
2020/03/04	2	43.88	1	44.20	45.90	1	4,785	0.02%
2020/03/03	0	0.00	1	44.80	43.85	-1	4,664	-0.02%
2020/03/02	1	42.40	0	0.00	43.25	1	4,494	0.02%
2020/02/27	3	44.00	4	43.96	40.35	-1	4,322	-0.02%
2020/02/26	1	42.25	2	41.80	41.65	-1	3,983	-0.03%
2020/02/25	2	42.25	4	42.03	42.05	-2	3,899	-0.05%
2020/02/24	2	41.88	1	41.50	41.50	1	3,772	0.03%
2020/02/21	1	40.35	1	40.50	40.50	0	3,605	0.00%
2020/02/20	0	0.00	1	40.45	40.00	-1	3,538	-0.03%
2020/02/19	2	39.00	1	39.00	39.30	1	3,318	0.03%
2020/02/18	2	39.10	11	38.41	38.50	-9	3,243	-0.28%
2020/02/17	4	38.83	1	38.95	38.55	3	3,125	0.10%
2020/02/14	0	0.00	11	38.08	38.90	-11	2,867	-0.38%
2020/02/12	1	35.20	1	35.30	35.15	0	2,532	0.00%
2020/02/11	20	34.50	0	0.00	34.85	20	2,485	0.80%
2020/02/07	24	36.50	0	0.00	34.70	24	2,413	0.99%
2020/02/06	26	36.04	2	35.95	36.20	24	2,273	1.06%
2020/02/05	10	36.50	0	0.00	36.20	10	2,219	0.45%
2020/02/03	0	0.00	38	37.08	37.00	-38	2,012	-1.89%
2020/01/31	2	33.00	0	0.00	35.65	2	1,885	0.11%
2020/01/30	8	33.30	6	33.30	33.30	2	1,797	0.11%
2020/01/20	2	37.08	3	36.45	37.00	-1	1,741	-0.06%
2020/01/17	4	35.26	3	35.58	35.75	1	1,597	0.06%
2020/01/16	2	33.68	4.1	33.02	33.85	-2.1	1,431	-0.15%
2020/01/14	1	31.80	1	32.00	31.90	0	1,321	0.00%
2020/01/13	0	0.00	1	30.55	31.00	-1	1,251	-0.08%
2020/01/10	0	0.00	0.6	30.20	30.20	-0.6	1,238	-0.05%
2020/01/03	0	0.00	0.8	30.60	30.60	-0.8	1,196	-0.06%
2020/01/02	2	31.25	0	0.00	31.20	2	1,182	0.17%
2019/12/31	2	30.20	0	0.00	30.25	2	1,145	0.17%
2019/12/25	0	0.00	1	32.15	30.90	-1	1,123	-0.09%
2019/12/20	0	0.00	5	30.00	30.25	-5	1,059	-0.47%
2019/12/18	0	0.00	2	30.55	30.00	-2	995	-0.20%
2019/12/17	3	30.62	3	30.62	30.40	0	956	0.00%
2019/12/16	6	32.69	3	32.80	32.35	3	875	0.34%
2019/12/13	0	0.00	3	31.18	31.50	-3	744	-0.40%
2019/12/12	1	30.89	1	31.40	30.50	0	643	0.01%
2019/12/11	16	31.75	2	31.50	32.10	14	519	2.69%
2019/11/13	0	0.00	6	24.90	25.10	-6	258	-2.32%
2019/11/07	0	0.00	6	24.90	24.95	-6	290	-2.07%
2019/11/06	0	0.00	1	25.60	25.50	-1	349	-0.29%
2019/09/27	0	0.00	8	25.45	25.45	-8	521	-1.54%
2019/09/10	4	24.95	0	0.00	24.95	4	505	0.79%
2019/08/29	0	0.00	4	24.05	24.00	-4	498	-0.80%
2019/08/22	0	0.00	1	24.75	24.70	-1	488	-0.20%
2019/08/20	0	0.00	6	24.65	24.65	-6	471	-1.27%
2019/08/12	3	24.05	0	0.00	24.05	3	451	0.66%
2019/08/08	1	24.80	1	24.95	25.05	0	428	0.00%
2019/08/07	1	27.45	0	0.00	27.40	1	363	0.27%
2019/07/22	0	0.00	1	28.80	28.40	-1	264	-0.38%
2019/07/09	1	27.75	0	0.00	27.90	1	189	0.53%
2019/05/20	2	25.90	0	0.00	26.10	2	403	0.50%
2019/05/15	0	0.00	0.2	26.80	26.80	-0.2	416	-0.05%
2019/05/14	0	0.00	1	26.00	26.20	-1	424	-0.24%
2019/05/10	0	0.00	1	26.70	26.45	-1	427	-0.23%
2019/04/22	1	28.15	0	0.00	27.90	1	627	0.16%
2019/04/16	0	0.00	1	27.30	27.30	-1	703	-0.14%
2019/04/10	1	28.30	0	0.00	28.35	1	685	0.15%
2019/04/09	4	28.18	0	0.00	28.10	4	689	0.58%
2019/04/03	1	28.05	0	0.00	28.15	1	695	0.14%
2019/03/29	1	28.45	0	0.00	28.45	1	716	0.14%
2019/03/22	0	0.00	5	28.00	28.05	-5	712	-0.70%
2019/03/19	1	28.50	1	28.10	28.55	0	701	0.00%
2019/02/20	1	28.00	0	0.00	28.50	1	657	0.15%
2019/02/14	2	26.30	0	0.00	26.20	2	576	0.35%
2019/01/17	2	27.70	0	0.00	27.20	2	480	0.42%
2019/01/16	0	0.00	1	26.80	28.70	-1	463	-0.22%
2019/01/15	0	0.00	1	27.20	27.50	-1	434	-0.23%
2019/01/14	9	29.60	0	0.00	28.50	9	401	2.24%