十銓 (4967)-永豐金-板新券商分點個股進出

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
89.0
漲跌
▲2.8
漲幅
+3.25%
成交量
1,752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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/03	1	87.40	43.1	88.63	89.00	-42.1	2,203	-1.91%
2024/11/28	1.1	86.46	0	0.00	86.30	1.1	2,266	0.05%
2024/11/27	2	89.10	10	88.75	88.00	-8	2,300	-0.35%
2024/11/26	11	91.41	1	91.60	90.70	10	2,360	0.42%
2024/11/22	1	89.40	0	0.00	88.40	1	3,007	0.03%
2024/11/21	0	0.00	1.5	88.33	88.20	-1.5	3,022	-0.05%
2024/11/20	0.1	89.50	2.4	89.31	88.80	-2.3	3,036	-0.07%
2024/11/18	1	90.10	1	90.60	89.20	0	3,071	0.00%
2024/11/15	2.1	91.92	3.4	91.77	91.40	-1.3	3,089	-0.04%
2024/11/14	4	91.23	2.1	91.57	90.80	1.9	3,119	0.06%
2024/11/13	0	0.00	1	93.80	92.80	-1	3,132	-0.03%
2024/11/12	1	91.71	1	91.80	91.50	0	3,193	0.00%
2024/11/11	3	95.30	0	0.00	93.90	3	3,217	0.09%
2024/11/08	14	96.04	7	97.67	97.00	7	3,131	0.22%
2024/11/07	2	90.60	11.1	90.01	90.60	-9.1	3,006	-0.30%
2024/11/06	13	89.26	6	89.72	89.50	7	3,044	0.23%
2024/11/05	2	86.75	0	87.60	86.60	2	3,172	0.06%
2024/11/04	1	88.42	1	88.30	88.20	0	3,317	0.00%
2024/11/01	1	89.30	0	0.00	90.30	1	3,475	0.03%
2024/10/30	1	90.20	0.1	91.40	90.30	1	3,669	0.03%
2024/10/29	0	0.00	2	90.60	90.70	-2	3,731	-0.05%
2024/10/28	0	91.20	0	0.00	92.20	0	3,795	0.00%
2024/10/25	4	92.30	0	0.00	92.00	4	3,853	0.10%
2024/10/24	0	0.00	1.5	93.71	92.20	-1.5	3,962	-0.04%
2024/10/23	1	94.50	2	95.05	94.50	-1	4,044	-0.02%
2024/10/22	0	0.00	1	94.90	94.90	-1	4,150	-0.02%
2024/10/21	1	92.70	1	94.60	94.10	0	4,256	0.00%
2024/10/18	8	91.91	1	91.40	91.10	7	4,389	0.16%
2024/10/17	0	0.00	2	93.20	92.90	-2	4,494	-0.04%
2024/10/16	1	91.21	1.1	92.89	92.10	0	4,620	0.00%
2024/10/15	3.1	94.56	6.1	92.89	92.30	-3	4,676	-0.06%
2024/10/14	19	94.06	4.2	93.54	94.10	14.8	4,686	0.32%
2024/10/11	26.6	94.33	7.1	92.42	91.40	19.5	4,695	0.41%
2024/10/09	1.1	101.52	18.1	101.70	101.50	-17	4,695	-0.36%
2024/10/08	6.1	101.50	0.1	102.00	102.00	6	4,772	0.13%
2024/10/07	5.1	101.72	4.1	101.29	102.00	1	4,921	0.02%
2024/10/04	3	102.67	1	102.50	101.50	2	5,065	0.04%
2024/10/01	2	106.01	2	106.50	106.00	0	5,535	0.00%
2024/09/30	0	0.00	2	108.50	107.00	-2	5,630	-0.04%
2024/09/27	15	114.47	0.1	114.50	110.50	14.9	5,709	0.26%
2024/09/26	11.2	115.74	19	115.39	113.50	-7.9	5,776	-0.14%
2024/09/25	2	110.00	3	108.84	108.50	-1	5,748	-0.02%
2024/09/24	2	108.75	3	108.67	109.50	-1	5,916	-0.02%
2024/09/23	3	108.00	3	107.50	108.00	0	5,999	0.00%
2024/09/20	1	104.00	2	105.00	104.50	-1	6,113	-0.02%
2024/09/19	9	102.39	0.3	103.00	103.00	8.7	6,245	0.14%
2024/09/18	2	104.00	100	104.00	102.50	-98	6,536	-1.50%
2024/09/16	0	0.00	2	104.00	104.00	-2	6,706	-0.03%
2024/09/13	3	103.83	0	0.00	103.50	3	7,155	0.04%
2024/09/12	2.2	105.45	2	104.50	105.50	0.2	7,684	0.00%
2024/09/11	1	104.49	0.2	103.50	102.50	0.8	8,236	0.01%
2024/09/10	5.3	104.85	1	102.50	104.50	4.3	8,333	0.05%
2024/09/09	2.1	106.26	0	0.00	110.00	2.1	9,076	0.02%
2024/09/06	5	110.70	2	109.75	110.00	3	10,100	0.03%
2024/09/05	2.1	114.43	1	110.00	110.00	1.1	10,606	0.01%
2024/09/04	2	114.75	1	114.00	113.00	1	11,211	0.01%
2024/09/03	0	0.00	2	122.25	121.50	-2	11,579	-0.02%
2024/09/02	2	123.75	2	124.50	123.00	0	11,976	0.00%
2024/08/30	10.3	125.82	1	126.00	123.50	9.3	12,359	0.08%
2024/08/29	1.1	123.19	7	125.36	127.00	-6	13,090	-0.05%
2024/08/28	9	126.83	4	126.50	124.50	5	13,303	0.04%
2024/08/27	53	130.58	29	131.52	128.00	24	13,450	0.18%
2024/08/26	14.2	127.56	24	127.85	129.00	-9.8	13,572	-0.07%
2024/08/23	1.1	117.89	1	116.50	119.00	0.1	13,701	0.00%
2024/08/22	1.2	120.48	1	119.00	119.50	0.2	13,780	0.00%
2024/08/21	1	121.50	0	0.00	121.50	1	13,963	0.01%
2024/08/20	2.1	123.95	0	0.00	122.50	2.1	14,317	0.01%
2024/08/19	5	123.00	5	122.00	122.50	0	14,432	0.00%
2024/08/16	3	123.00	0	0.00	121.50	3	14,517	0.02%
2024/08/15	0	0.00	5	123.20	121.50	-5	14,732	-0.03%
2024/08/14	17.1	124.61	20	123.80	121.50	-3	14,765	-0.02%
2024/08/13	0	0.00	1	121.50	124.00	-1	14,747	-0.01%
2024/08/12	17	121.68	0	0.00	121.00	17	14,812	0.11%
2024/08/09	1	123.00	4.1	121.41	119.00	-3.1	14,853	-0.02%
2024/08/08	0	0.00	3.1	117.04	118.50	-3.1	14,908	-0.02%
2024/08/07	3	117.00	2.2	118.80	117.50	0.9	15,215	0.01%
2024/08/06	4	112.50	5.3	109.87	115.00	-1.3	15,497	-0.01%
2024/08/05	3	112.00	10.1	110.31	110.50	-7.1	15,810	-0.04%
2024/08/02	7.1	115.96	19.1	115.48	118.00	-12	16,654	-0.07%
2024/08/01	2.2	124.83	0	0.00	124.50	2.2	16,930	0.01%
2024/07/31	3	124.50	4	124.75	124.50	-1	17,445	-0.01%
2024/07/30	4	119.13	4.1	120.12	123.50	-0.1	17,761	0.00%
2024/07/29	11	122.45	6	121.33	119.50	5	17,910	0.03%
2024/07/26	4	121.00	5	122.50	124.00	-1	17,898	-0.01%
2024/07/23	16.4	128.44	7	126.57	126.00	9.4	17,846	0.05%
2024/07/22	10.1	129.10	10	129.00	129.00	0.1	17,857	0.00%
2024/07/19	21.1	135.70	22.1	133.75	132.50	-1	17,834	-0.01%
2024/07/18	6.2	140.44	1	141.00	141.00	5.2	17,713	0.03%
2024/07/17	6	148.75	5.1	149.01	147.00	0.9	17,604	0.01%
2024/07/16	4	144.88	4.4	146.16	145.50	-0.4	17,492	0.00%
2024/07/15	7.1	142.59	6	143.25	142.50	1.1	17,463	0.01%
2024/07/12	5.6	142.93	3	143.33	143.00	2.6	17,432	0.01%
2024/07/11	1.4	144.94	2	145.75	144.00	-0.6	17,400	0.00%
2024/07/10	2.1	148.74	9	148.61	147.00	-6.9	17,369	-0.04%
2024/07/09	8	148.31	21.7	148.10	147.00	-13.7	17,366	-0.08%
2024/07/08	16.1	150.80	9	148.78	147.50	7.1	17,403	0.04%
2024/07/05	48.3	152.82	38.2	151.39	150.50	10.1	17,466	0.06%
2024/07/04	9	144.17	4	143.13	142.50	5	17,391	0.03%
2024/07/03	31	145.05	26.3	144.81	144.00	4.7	17,353	0.03%
2024/07/02	23.1	143.93	16	142.97	143.00	7.1	17,370	0.04%
2024/07/01	3	150.17	11	148.64	146.00	-8	17,277	-0.05%
2024/06/28	16	147.19	25.1	149.30	148.50	-9	17,306	-0.05%
2024/06/27	14.1	147.40	20.1	148.50	146.50	-6	17,127	-0.03%
2024/06/26	18.1	148.50	29	146.84	146.00	-10.9	17,017	-0.06%
2024/06/25	6	143.83	5	145.30	146.50	1	16,877	0.01%
2024/06/24	12	150.92	11.6	150.15	146.50	0.4	16,725	0.00%
2024/06/21	52.1	147.35	54.1	144.57	148.00	-2	16,477	-0.01%
2024/06/20	18.1	146.29	21.7	146.08	148.50	-3.7	16,308	-0.02%
2024/06/19	71.5	143.38	31	142.48	140.50	40.5	15,937	0.25%
2024/06/18	25.5	150.11	29.2	148.99	149.50	-3.7	15,590	-0.02%
2024/06/17	22.2	161.50	6.7	161.50	161.50	15.5	15,027	0.10%
2024/06/14	80.6	176.38	89.1	175.34	179.00	-8.4	14,924	-0.06%
2024/06/13	55.1	168.47	34.1	169.05	168.00	21	14,144	0.15%
2024/06/12	12	149.25	23.2	153.38	161.00	-11.2	13,165	-0.09%
2024/06/11	24	148.83	26.3	148.68	146.50	-2.3	12,663	-0.02%
2024/06/07	13	141.73	38.1	143.18	143.50	-25.1	12,059	-0.21%
2024/06/06	48.1	133.43	39.2	133.13	130.50	9	11,671	0.08%
2024/06/05	45	132.00	22.4	132.04	130.00	22.6	11,278	0.20%
2024/06/04	68.2	133.51	91.3	134.37	131.00	-23.1	10,909	-0.21%
2024/06/03	24.1	125.76	15	127.00	131.00	9.1	10,190	0.09%
2024/05/31	14	121.71	7.1	120.16	119.50	6.9	9,949	0.07%
2024/05/30	16.1	125.32	24.1	125.80	121.50	-8	9,751	-0.08%
2024/05/29	33	117.64	36.4	121.66	124.00	-3.4	9,207	-0.04%
2024/05/28	7	112.43	3.1	112.84	113.00	3.9	8,888	0.04%
2024/05/27	4.1	112.65	6	112.83	113.50	-1.9	8,804	-0.02%
2024/05/24	13.7	112.93	18.5	112.84	112.00	-4.7	8,696	-0.05%
2024/05/23	4.5	107.38	3	108.17	106.00	1.5	8,358	0.02%
2024/05/22	5.1	107.06	1	108.00	107.00	4.1	8,285	0.05%
2024/05/21	15.2	107.63	11	105.36	106.50	4.2	8,224	0.05%
2024/05/20	1	104.00	1	106.00	104.00	0	8,161	0.00%
2024/05/17	5.1	104.53	6	104.75	104.00	-0.9	8,172	-0.01%
2024/05/16	16.3	106.19	6	105.50	106.50	10.2	8,182	0.13%
2024/05/15	11	107.50	18.1	108.00	107.50	-7.1	8,104	-0.09%
2024/05/14	49.2	106.20	39.1	106.83	107.00	10.1	8,016	0.13%
2024/05/13	13.2	108.83	11	110.86	107.00	2.2	7,883	0.03%
2024/05/10	55.1	111.81	47	111.49	112.50	8.1	7,539	0.11%
2024/05/09	33.2	114.29	17	112.71	110.00	16.2	7,103	0.23%
2024/05/08	52.1	116.85	55.3	115.83	117.50	-3.2	6,646	-0.05%
2024/05/07	12.1	113.46	18.1	112.12	114.00	-6	5,643	-0.11%
2024/05/06	13.2	102.25	47	103.88	104.00	-33.8	5,188	-0.65%
2024/05/03	44.3	94.76	88.1	94.48	94.70	-43.8	4,627	-0.95%
2024/05/02	51	91.40	7.7	93.01	93.50	43.3	4,274	1.01%
2024/04/30	8	89.26	13	88.75	89.80	-5	4,118	-0.12%
2024/04/29	2	87.20	1.3	86.96	86.90	0.7	4,041	0.02%
2024/04/26	5	88.00	5.2	87.61	87.50	-0.2	4,026	0.00%
2024/04/25	0	0.00	6.2	84.67	85.60	-6.2	3,923	-0.16%
2024/04/24	2	81.90	6	80.70	82.50	-4	3,850	-0.10%
2024/04/23	0	0.00	1	78.80	78.90	-1	3,879	-0.03%
2024/04/22	5	78.20	0	0.00	77.90	5	3,960	0.13%
2024/04/19	3	81.93	0	0.00	80.20	3	4,119	0.07%
2024/04/18	2	81.30	0	0.00	81.90	2	4,105	0.05%
2024/04/17	2	81.50	0	0.00	81.20	2	4,113	0.05%
2024/04/16	6	81.82	3.1	83.11	81.00	2.9	4,112	0.07%
2024/04/15	1	87.01	2	87.00	87.60	-1	4,056	-0.02%
2024/04/12	6	90.28	3	90.70	89.90	3	3,999	0.08%
2024/04/11	14	90.18	15	90.56	89.50	-1	3,843	-0.03%
2024/04/10	16	90.82	65.6	91.31	90.00	-49.6	3,703	-1.34%
2024/04/09	5	85.74	0.1	84.90	85.60	4.9	3,391	0.14%
2024/04/08	25.1	85.15	13	85.65	85.50	12.1	3,361	0.36%
2024/04/03	1	83.00	6	82.93	83.80	-5	3,363	-0.15%
2024/04/02	45.1	84.38	7	84.34	82.70	38.1	3,452	1.10%
2024/04/01	0	80.00	6	79.98	80.10	-6	3,337	-0.18%
2024/03/29	1	79.60	0	0.00	79.00	1	3,352	0.03%
2024/03/28	16	79.34	16	80.30	79.00	0	3,372	0.00%
2024/03/27	8	79.41	4	80.13	80.10	4	3,560	0.11%
2024/03/26	1	83.40	1	83.10	78.90	0	3,576	0.00%
2024/03/25	0.1	80.01	0	0.00	80.00	0.1	3,533	0.00%
2024/03/22	6	81.25	1	82.50	80.80	5	3,608	0.14%
2024/03/21	3	83.10	10.2	83.17	83.60	-7.2	3,567	-0.20%
2024/03/19	1.1	78.63	0	0.00	78.00	1.1	3,613	0.03%
2024/03/18	0	78.00	0	0.00	78.00	0	3,690	0.00%
2024/03/15	7.1	78.68	1	78.10	77.50	6.1	4,057	0.15%
2024/03/13	0.1	78.80	1	79.50	79.50	-1	4,747	-0.02%
2024/03/11	7.2	78.62	6	77.40	78.60	1.2	5,186	0.02%
2024/03/08	1.3	78.27	1	78.10	78.00	0.3	5,235	0.01%
2024/03/07	2	83.70	1	81.00	80.60	1	5,288	0.02%
2024/03/06	8.1	82.19	5	82.68	82.30	3.1	5,298	0.06%
2024/03/05	2	83.50	2	83.10	83.00	0	5,365	0.00%
2024/03/04	1	84.50	7	85.96	84.30	-6	5,395	-0.11%
2024/03/01	0	84.40	2	85.49	84.90	-2	5,412	-0.04%
2024/02/29	9	83.41	10	84.03	83.30	-1	5,462	-0.02%
2024/02/27	12	83.94	3	86.87	83.50	9	5,536	0.16%
2024/02/26	50	85.16	0.1	84.30	83.90	49.9	5,603	0.89%
2024/02/23	0	0.00	10	85.91	85.90	-10	5,648	-0.18%
2024/02/22	10	86.39	11	86.92	86.70	-1	5,696	-0.02%
2024/02/21	53	86.26	49	86.43	86.00	4	5,745	0.07%
2024/02/20	6	85.00	8	84.36	83.80	-2	5,679	-0.04%
2024/02/19	25	83.38	28	83.65	83.40	-3	5,872	-0.05%
2024/02/16	1	82.10	5	80.00	81.40	-4	6,115	-0.07%
2024/02/15	2	78.25	0	0.00	79.00	2	6,318	0.03%
2024/02/02	20	77.83	0	0.00	77.50	20	6,913	0.29%
2024/02/01	20	78.15	0	0.00	78.40	20	7,142	0.28%
2024/01/31	20.1	77.85	2	77.50	78.30	18.1	7,329	0.25%
2024/01/30	21	78.70	0	0.00	78.30	21	7,548	0.28%
2024/01/29	12	77.83	3	79.40	79.80	9	7,872	0.11%
2024/01/25	24	79.23	3	80.00	80.00	21	9,093	0.23%
2024/01/24	16	81.45	12	83.53	80.80	4	9,240	0.04%
2024/01/23	49	82.58	5	82.60	82.00	44	9,355	0.47%
2024/01/22	7	81.81	0	0.00	82.40	7	9,478	0.07%
2024/01/18	4	81.45	7	81.29	81.30	-3	9,581	-0.03%
2024/01/17	9	81.27	13	82.02	82.90	-4	9,635	-0.04%
2024/01/16	33	83.49	25	84.44	83.20	8	9,695	0.08%
2024/01/15	11	84.22	22	84.90	85.20	-11	9,698	-0.11%
2024/01/11	11	79.02	0	0.00	79.00	11	10,017	0.11%
2024/01/10	7	79.10	10	78.94	79.10	-3	10,174	-0.03%
2024/01/09	6	78.97	6	80.03	78.20	0	10,302	0.00%
2024/01/08	5	79.22	4	79.93	79.70	1	10,424	0.01%
2024/01/05	0	0.00	4	79.93	79.30	-4	10,546	-0.04%
2024/01/04	14	80.11	14	80.05	79.00	0	10,606	0.00%
2024/01/03	25	82.77	21	83.07	81.80	4	10,620	0.04%
2024/01/02	37	85.99	12	87.15	85.70	25	10,624	0.24%
2023/12/29	33	88.55	15	90.33	87.60	18	10,714	0.17%
2023/12/28	10	89.52	27	89.31	90.30	-17	10,837	-0.16%
2023/12/27	18	88.27	41	87.28	88.40	-23	11,166	-0.21%
2023/12/26	12	85.68	11	86.32	85.50	1	11,180	0.01%
2023/12/25	18	86.20	9	87.99	85.40	9	11,177	0.08%
2023/12/22	58	88.79	61	89.82	87.00	-3	11,165	-0.03%
2023/12/21	12	86.26	29	86.37	86.40	-17	10,977	-0.15%
2023/12/20	2	85.30	8	85.31	85.50	-6	10,974	-0.05%
2023/12/19	25	86.40	17	85.37	85.40	8	10,962	0.07%
2023/12/18	31	87.96	28	89.04	88.40	3	10,921	0.03%
2023/12/15	28	89.91	17.1	89.39	88.30	10.9	10,925	0.10%
2023/12/14	21	90.34	11	92.24	89.10	10	10,854	0.09%
2023/12/13	14	90.91	16	91.63	90.70	-2	10,779	-0.02%
2023/12/12	27.1	91.92	20	93.32	92.00	7.1	10,904	0.07%
2023/12/11	62	92.59	65	91.45	92.90	-3	10,692	-0.03%
2023/12/08	73	90.12	87.4	91.88	88.70	-14.4	10,416	-0.14%
2023/12/07	64.3	89.54	48.4	92.31	87.50	16	10,067	0.16%
2023/12/06	74	89.93	106	88.87	90.00	-32	9,835	-0.33%	大賣/
2023/12/05	82	84.91	66	85.37	85.30	16	9,724	0.16%
2023/12/04	46	87.20	48	87.52	87.10	-2	9,842	-0.02%
2023/12/01	21	86.05	14	87.27	85.20	7	9,810	0.07%
2023/11/30	27.1	88.35	29.1	89.58	87.00	-2	9,806	-0.02%
2023/11/29	37	88.00	28	89.27	88.10	9	9,803	0.09%
2023/11/28	45	88.33	45	87.14	88.40	0	9,925	0.00%
2023/11/27	35	85.91	37	86.65	86.10	-2	10,223	-0.02%
2023/11/24	13.1	87.65	7	88.50	86.00	6.1	10,214	0.06%
2023/11/23	45	89.57	52	91.49	89.00	-7	10,127	-0.07%
2023/11/22	8.4	89.62	4	89.25	90.30	4.4	9,979	0.04%
2023/11/21	17.1	90.11	11	91.96	88.30	6.1	9,909	0.06%
2023/11/20	25	90.80	27	91.68	90.90	-2	9,838	-0.02%
2023/11/17	12.2	88.85	8	89.50	90.20	4.2	9,763	0.04%
2023/11/16	24.1	91.21	28	89.52	88.90	-4	9,657	-0.04%
2023/11/15	30.1	94.27	17	93.76	92.70	13.1	9,400	0.14%
2023/11/14	67	93.60	78	92.67	94.20	-11	9,114	-0.12%
2023/11/13	127	91.18	120	90.53	91.50	7	8,890	0.08%	大買/大賣/
2023/11/10	91	87.78	109	88.68	87.10	-18	8,558	-0.21%	大賣/
2023/11/09	33	89.14	19	88.44	86.40	14	8,334	0.17%
2023/11/08	42.3	92.93	19	93.72	92.30	23.3	8,138	0.29%
2023/11/07	51	93.85	50	92.35	94.00	1	8,034	0.01%
2023/11/06	54	91.91	53.2	92.56	92.20	0.8	7,820	0.01%
2023/11/03	108	89.90	106.3	89.62	91.90	1.7	7,522	0.02%	大買/大賣/
2023/11/02	62	85.80	74.4	82.71	87.40	-12.4	6,747	-0.18%
2023/11/01	52	79.24	70.4	77.23	79.50	-18.4	6,326	-0.29%
2023/10/31	66	75.96	56	78.06	75.20	10	6,170	0.16%
2023/10/30	53	76.44	63.7	77.07	76.30	-10.7	6,027	-0.18%
2023/10/27	20	74.15	19	74.86	74.10	1	5,898	0.02%
2023/10/26	78	74.91	88.1	74.28	74.80	-10.1	5,899	-0.17%
2023/10/25	21	74.99	18	76.48	74.60	3	5,908	0.05%
2023/10/24	61	75.89	68	75.85	76.20	-7	5,933	-0.12%
2023/10/23	76	75.51	96	75.76	76.20	-20	5,837	-0.34%
2023/10/20	74	73.24	49	75.38	75.20	25	5,772	0.43%
2023/10/19	89	76.59	135	76.28	77.30	-46	5,635	-0.82%	大賣/
2023/10/18	54	72.54	43	74.27	74.40	11	5,339	0.21%
2023/10/17	18	74.18	18	74.39	74.10	0	5,194	0.00%
2023/10/16	38	73.47	34	73.94	72.80	4	5,074	0.08%
2023/10/13	28	73.26	30	73.94	72.90	-2	5,020	-0.04%
2023/10/12	17	71.92	37	72.39	73.00	-20	4,932	-0.41%
2023/10/11	18	71.13	8	71.48	70.50	10	4,908	0.20%
2023/10/06	64	71.23	90	72.01	71.10	-26	4,941	-0.53%
2023/10/05	28	71.14	61	70.53	70.60	-33	5,087	-0.65%
2023/10/04	18	72.97	29	73.33	72.50	-11	5,139	-0.21%
2023/10/03	61	72.12	99.7	72.21	72.50	-38.7	4,990	-0.78%
2023/10/02	0	0.00	20	67.17	68.90	-20	4,693	-0.43%
2023/09/28	2	65.30	27	64.83	64.30	-25	4,785	-0.52%
2023/09/27	12	66.17	3	66.03	65.60	9	4,904	0.18%
2023/09/26	17	66.78	7	67.34	67.00	10	5,008	0.20%
2023/09/25	9	68.32	2	67.00	66.80	7	5,087	0.14%
2023/09/22	1	67.70	0	0.00	68.50	1	5,177	0.02%
2023/09/21	6	67.03	7	67.87	67.90	-1	5,576	-0.02%
2023/09/20	12	67.77	10	67.57	67.50	2	5,933	0.03%
2023/09/19	9	68.89	7	68.13	67.40	2	6,077	0.03%
2023/09/18	22	69.83	16	70.21	69.40	6	6,175	0.10%
2023/09/15	38	71.14	28	72.03	70.40	10	6,256	0.16%
2023/09/14	17.3	70.11	18.4	70.08	70.00	-1.1	6,283	-0.02%
2023/09/13	10	67.25	13	68.08	68.60	-3	6,687	-0.04%
2023/09/12	45	67.93	17	68.72	67.90	28	6,989	0.40%
2023/09/11	34	67.97	17	68.65	67.00	17	7,038	0.24%
2023/09/08	4	67.30	1	67.00	66.60	3	7,092	0.04%
2023/09/07	38	69.05	24	69.01	68.10	14	7,122	0.20%
2023/09/06	10	68.39	16	68.65	68.00	-6	7,014	-0.09%
2023/09/05	13	67.22	10	67.96	67.80	3	7,103	0.04%
2023/09/04	27	67.16	13.1	67.11	67.40	13.9	7,274	0.19%
2023/09/01	14	68.80	20	68.83	68.90	-6	7,250	-0.08%
2023/08/31	34.5	68.34	32	68.06	67.50	2.5	7,156	0.03%
2023/08/30	8	64.81	22	63.70	65.00	-14	6,871	-0.20%
2023/08/28	15	61.53	0	0.00	61.00	15	7,173	0.21%
2023/08/24	7	63.39	15	64.93	63.10	-8	7,654	-0.10%
2023/08/23	0	0.00	11	63.70	64.00	-11	7,669	-0.14%
2023/08/22	0	0.00	6	62.90	63.20	-6	7,698	-0.08%
2023/08/18	16	62.10	6	62.90	60.10	10	7,780	0.13%
2023/08/17	7.3	62.75	0	0.00	62.40	7.3	7,796	0.09%
2023/08/16	13	61.72	19	63.09	63.30	-6	7,829	-0.08%
2023/08/15	5	63.00	7	63.51	62.90	-2	7,914	-0.03%
2023/08/14	0	0.00	1	61.70	62.90	-1	8,142	-0.01%
2023/08/11	6	61.95	12	62.61	62.30	-6	8,188	-0.07%
2023/08/10	0	59.20	1	60.20	58.80	-1	8,392	-0.01%
2023/08/09	15	60.87	10	60.80	60.80	5	8,458	0.06%
2023/08/07	10	58.10	9	59.37	60.00	1	8,917	0.01%
2023/08/04	0	0.00	5	62.10	61.60	-5	9,061	-0.06%
2023/08/02	14	60.13	10	59.18	59.10	4	9,227	0.04%
2023/08/01	15	61.64	21	62.24	61.20	-6	9,315	-0.06%
2023/07/31	6	60.88	5	62.80	61.80	1	9,433	0.01%
2023/07/28	23	63.33	20	64.07	63.30	3	9,480	0.03%
2023/07/27	1	62.80	1	63.00	62.20	0	9,501	0.00%
2023/07/26	1	58.00	1	58.00	58.10	0	9,565	0.00%
2023/07/25	1	58.50	0	0.00	58.60	1	9,631	0.01%
2023/07/24	8	59.74	0	0.00	59.20	8	9,778	0.08%
2023/07/21	5	59.60	6	60.28	61.40	-1	9,867	-0.01%
2023/07/19	11	61.74	11	62.78	61.60	0	10,129	0.00%
2023/07/18	18	62.46	8	62.64	61.60	10	10,220	0.10%
2023/07/17	6	64.97	2	64.65	64.40	4	10,247	0.04%
2023/07/14	11	66.34	5	67.30	65.50	6	10,357	0.06%
2023/07/13	33	66.32	25	67.07	66.20	8	10,429	0.08%
2023/07/12	10	65.89	48.7	67.13	66.00	-38.7	10,514	-0.37%
2023/07/11	36	63.49	33	62.93	62.80	3	10,539	0.03%
2023/07/10	57	61.39	60	62.00	61.70	-3	10,486	-0.03%
2023/07/07	70	64.98	26	62.58	62.50	44	10,793	0.41%
2023/07/06	44	68.34	40	68.01	66.80	4	11,227	0.04%
2023/07/05	61	70.17	55	70.81	70.50	6	11,303	0.05%
2023/07/04	21	71.69	21	73.16	71.50	0	11,645	0.00%
2023/07/03	8	71.64	8	72.61	71.70	0	11,809	0.00%
2023/06/30	23	72.02	16	72.43	71.80	7	12,128	0.06%
2023/06/29	48	74.24	29	77.03	73.50	19	12,450	0.15%
2023/06/28	59	74.76	86	74.99	74.50	-27	12,127	-0.22%
2023/06/27	76	70.79	74.9	72.52	70.70	1.1	11,848	0.01%
2023/06/26	36	73.14	27	74.01	71.50	9	11,744	0.08%
2023/06/21	60	74.15	79	73.72	74.40	-19	11,768	-0.16%
2023/06/20	42	72.07	46	73.50	73.60	-4	11,761	-0.03%
2023/06/19	56	73.45	37.7	74.65	72.40	18.3	11,688	0.16%
2023/06/16	15	70.16	25	68.42	71.60	-10	11,376	-0.09%
2023/06/15	25	65.46	6	66.27	65.10	19	11,211	0.17%
2023/06/14	2	64.20	29	64.72	65.60	-27	11,231	-0.24%
2023/06/13	19	63.33	12	63.77	63.00	7	11,130	0.06%
2023/06/12	26	62.79	23	63.32	62.90	3	11,150	0.03%
2023/06/09	18	63.20	14	63.62	63.30	4	11,129	0.04%
2023/06/08	9	63.03	19	62.58	62.50	-10	11,067	-0.09%
2023/06/07	0	0.00	6	61.23	61.40	-6	10,968	-0.05%
2023/06/06	23	59.16	19	59.81	60.10	4	11,055	0.04%
2023/06/05	13	61.82	2	61.10	61.00	11	11,130	0.10%
2023/06/02	6	62.57	15	63.03	62.10	-9	11,145	-0.08%
2023/06/01	21	61.54	8	60.76	61.90	13	11,128	0.12%
2023/05/31	24	61.14	16	61.46	61.00	8	11,012	0.07%
2023/05/30	3	58.30	0	0.00	58.20	3	10,715	0.03%
2023/05/29	1	58.90	23	58.74	58.70	-22	10,826	-0.20%
2023/05/26	16	57.61	15	58.27	57.00	1	11,129	0.01%
2023/05/25	19	57.28	14	57.65	57.50	5	11,218	0.04%
2023/05/24	11	58.50	7	58.33	58.00	4	11,230	0.04%
2023/05/23	3	58.37	36	58.78	59.00	-33	11,233	-0.29%
2023/05/22	9	58.19	7	58.76	58.20	2	11,234	0.02%
2023/05/19	25	58.76	21	58.72	58.60	4	11,246	0.04%
2023/05/18	31	59.23	36	59.90	59.30	-5	11,193	-0.04%
2023/05/17	9	56.73	7	57.21	56.80	2	10,954	0.02%
2023/05/16	11	57.54	6	59.80	56.10	5	10,878	0.05%
2023/05/15	1	57.90	1.3	57.99	57.70	-0.3	10,583	0.00%
2023/05/12	14	58.34	11	56.83	58.60	3	10,492	0.03%
2023/05/11	16	62.53	1	62.70	59.60	15	10,180	0.15%
2023/05/10	10	66.30	5	67.40	66.20	5	9,969	0.05%
2023/05/09	13	68.49	3	66.30	66.30	10	9,771	0.10%
2023/05/08	26	74.77	31	76.15	73.60	-5	9,576	-0.05%
2023/05/05	25	73.96	20	74.77	75.20	5	9,448	0.05%
2023/05/04	16	71.19	5	72.00	73.80	11	9,307	0.12%
2023/05/03	6	69.92	18	72.16	72.90	-12	9,211	-0.13%
2023/05/02	22	71.57	21	71.56	71.40	1	9,066	0.01%
2023/04/28	1	66.60	2	67.50	67.90	-1	8,893	-0.01%
2023/04/27	15	69.20	13	70.02	67.70	2	8,792	0.02%
2023/04/26	7	70.83	5	68.20	68.60	2	8,607	0.02%
2023/04/25	19	74.83	8	74.10	71.50	11	8,461	0.13%
2023/04/24	1	78.90	20	76.67	77.00	-19	8,273	-0.23%
2023/04/21	20	72.61	35	73.74	73.20	-15	8,109	-0.18%
2023/04/20	6	73.08	4.2	73.65	73.50	1.8	7,977	0.02%
2023/04/19	13.3	76.71	2	75.40	75.60	11.3	7,853	0.14%
2023/04/18	9	79.00	10.3	80.45	78.50	-1.3	7,683	-0.02%
2023/04/17	25.2	80.94	16	81.18	80.90	9.2	7,536	0.12%
2023/04/14	19.2	76.75	29	77.13	79.80	-9.8	7,311	-0.13%
2023/04/13	13	75.37	9	75.61	75.00	4	7,027	0.06%
2023/04/12	27	77.33	7.4	77.55	76.90	19.6	6,894	0.28%
2023/04/11	45	73.86	55	73.95	76.40	-10	6,494	-0.15%
2023/04/10	13	71.25	5	71.04	71.70	8	5,901	0.14%
2023/04/07	25	72.16	22	72.50	72.60	3	5,659	0.05%
2023/04/06	8	69.99	107	70.77	69.30	-99	5,168	-1.92%	大賣/
2023/03/31	10	65.81	11	67.95	68.40	-1	4,878	-0.02%
2023/03/30	123	68.69	12	67.59	67.90	111	4,454	2.49%	大買/鉅額交易
2023/03/29	2	64.15	2	64.40	65.20	0	4,006	0.00%
2023/03/28	3	64.00	0	0.00	63.80	3	3,910	0.08%
2023/03/24	4	68.75	18	68.29	69.10	-14	3,685	-0.38%
2023/03/23	10	67.19	12	67.48	67.70	-2	3,509	-0.06%
2023/03/22	16	67.26	2	66.10	67.10	14	3,378	0.41%
2023/03/21	12	68.23	5	67.82	68.00	7	3,198	0.22%
2023/03/20	1	67.10	7	64.94	68.50	-6	2,925	-0.21%
2023/03/17	5	62.20	15	62.69	62.30	-10	2,719	-0.37%
2023/03/15	4	59.70	7	61.44	60.30	-3	2,469	-0.12%
2023/03/13	1	56.60	2	59.80	60.10	-1	2,300	-0.04%
2023/03/10	2	57.45	1	57.80	58.20	1	2,210	0.05%
2023/03/09	8	62.56	5	61.50	60.00	3	2,072	0.14%
2023/03/08	3	60.80	11	60.59	63.30	-8	1,919	-0.42%
2023/03/07	5	59.18	1	60.00	58.90	4	1,756	0.23%
2023/03/06	1	59.20	5	58.20	59.00	-4	1,675	-0.24%
2023/03/03	3	57.20	2	57.00	57.40	1	1,534	0.07%
2023/03/02	8	56.85	8	56.84	57.40	0	1,421	0.00%
2023/03/01	6	53.72	5	53.64	55.70	1	1,244	0.08%
2023/02/24	10	50.98	6	51.30	51.80	4	1,091	0.37%
2023/02/23	0	0.00	6	48.84	49.70	-6	719	-0.83%
2023/02/22	1	46.35	0	0.00	45.20	1	570	0.18%
2023/02/21	3	46.27	0.2	43.60	43.70	2.8	495	0.57%
2023/02/17	17	41.61	0	0.00	43.90	17	372	4.56%
2023/02/16	5	40.28	0	0.00	40.20	5	304	1.64%
2023/02/15	0.3	38.90	0	0.00	38.60	0.3	257	0.12%
2023/02/14	0	38.55	0	0.00	38.55	0	214	0.00%
2023/02/13	0	0.00	0.3	34.90	35.05	-0.3	195	-0.18%
2023/02/07	0	0.00	1	33.00	33.40	-1	176	-0.57%
2023/01/12	0	0.00	1	31.95	31.95	-1	169	-0.59%
2023/01/05	0	0.00	1	31.60	31.70	-1	174	-0.57%
2022/12/28	0	0.00	1	30.40	30.30	-1	196	-0.51%
2022/12/20	0	0.00	1	29.90	30.00	-1	254	-0.39%
2022/12/16	1	31.35	0	0.00	30.80	1	384	0.26%
2022/12/08	0	0.00	1	30.30	30.40	-1	403	-0.25%
2022/12/07	1	29.95	0	0.00	30.70	1	406	0.25%
2022/12/06	0	30.30	0	0.00	30.30	0	405	0.00%
2022/12/01	0	0.00	1	30.65	30.55	-1	406	-0.25%
2022/11/28	1	29.70	0	0.00	29.55	1	409	0.24%
2022/11/22	1	30.40	0	0.00	30.40	1	423	0.24%
2022/11/21	0.2	30.80	0	0.00	31.10	0.2	428	0.05%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	0	0.00	1	31.00	31.05	-1	443	-0.23%
2022/11/14	1	29.80	0	0.00	30.30	1	455	0.22%
2022/11/11	1	30.60	0	0.00	30.05	1	454	0.22%
2022/11/10	1	31.80	0	0.00	31.30	1	449	0.22%
2022/11/09	0	32.10	0	0.00	32.10	0	450	0.00%
2022/11/04	0	0.00	1	31.00	31.05	-1	457	-0.22%
2022/10/28	0	29.80	0	0.00	29.70	0	466	0.00%
2022/10/27	0	0.00	0.1	29.50	30.05	-0.1	466	-0.02%
2022/10/24	1.1	29.77	0	0.00	29.65	1.1	478	0.23%
2022/10/19	0	30.60	0	0.00	31.45	0	481	0.00%
2022/10/17	0	0.00	1	30.20	30.30	-1	488	-0.20%
2022/10/13	1	29.50	1	31.70	29.50	0	492	0.00%
2022/10/11	1	30.15	0.7	32.00	30.15	0.3	497	0.06%
2022/09/27	1	26.50	0	0.00	26.70	1	495	0.20%
2022/09/26	1	27.40	0	0.00	26.85	1	496	0.20%
2022/09/23	0	0.00	1	28.40	28.15	-1	504	-0.20%
2022/09/20	1	29.20	0	30.00	29.20	1	503	0.20%
2022/09/14	0	0.00	1	31.10	31.20	-1	415	-0.24%
2022/09/07	0	0.00	1	28.65	28.70	-1	389	-0.26%
2022/09/06	0	0.00	1	28.85	28.70	-1	404	-0.25%
2022/09/02	1	29.10	0	0.00	29.05	1	408	0.24%
2022/08/31	0	0.00	1	29.60	29.75	-1	406	-0.25%
2022/08/29	1	29.05	0	0.00	29.20	1	407	0.25%
2022/08/26	0	0.00	1	30.15	30.00	-1	406	-0.25%
2022/08/22	1	29.60	0	0.00	29.45	1	442	0.23%
2022/08/19	0	0.00	1	30.30	30.45	-1	443	-0.23%
2022/08/18	0	0.00	1	29.70	30.25	-1	441	-0.23%
2022/08/12	0	0.00	1	29.50	29.50	-1	435	-0.23%
2022/08/11	0	0.00	1	29.00	29.55	-1	446	-0.22%
2022/08/05	0	0.00	1	28.00	28.05	-1	451	-0.22%
2022/08/02	1	27.40	0	0.00	27.55	1	496	0.20%
2022/07/27	0	28.43	0	0.00	28.50	0	591	0.00%
2022/07/26	0	28.55	0	0.00	27.75	0	608	0.00%
2022/07/25	1	28.56	0	0.00	28.40	1	650	0.15%
2022/07/21	0	29.05	1	29.05	28.95	-1	669	-0.15%
2022/07/20	0	0.00	1	28.70	28.30	-1	666	-0.15%
2022/07/14	1	27.95	0	0.00	27.70	1	685	0.15%
2022/07/13	0	0.00	1	27.10	26.95	-1	685	-0.15%
2022/07/12	0	0.00	1	26.50	26.65	-1	686	-0.15%
2022/07/07	0	0.00	1	26.40	26.50	-1	699	-0.14%
2022/07/04	1	26.05	0	0.00	25.65	1	703	0.14%
2022/07/01	1	26.65	0	0.00	26.20	1	709	0.14%
2022/06/30	0	0.00	2	27.05	26.95	-2	699	-0.29%
2022/06/29	1	28.40	0	0.00	28.30	1	698	0.14%
2022/06/27	0	0.00	1	29.05	29.10	-1	732	-0.14%
2022/06/24	0	0.00	3	28.13	27.75	-3	764	-0.39%
2022/06/23	1	26.80	1	27.05	27.05	0	913	0.00%
2022/06/20	2	28.30	1	28.00	27.45	1	916	0.11%
2022/06/17	0	0.00	1	29.00	29.10	-1	902	-0.11%
2022/06/16	1	30.25	0	0.00	29.85	1	893	0.11%
2022/06/15	0	0.00	1	31.40	30.90	-1	886	-0.11%
2022/06/14	1	29.30	0	0.00	29.95	1	879	0.11%
2022/06/09	1	31.50	0	0.00	31.40	1	888	0.11%
2022/06/06	1	31.90	0	0.00	32.00	1	902	0.11%
2022/06/02	1	32.80	1	32.70	32.25	0	917	0.00%
2022/06/01	1	33.00	1	32.75	32.80	0	930	0.00%
2022/05/30	1	32.05	1	32.20	32.05	0	936	0.00%
2022/05/24	1	31.45	2	32.15	30.90	-1	981	-0.10%
2022/05/19	2	32.83	1	32.10	32.80	1	1,052	0.10%
2022/05/12	0	0.00	1	30.90	29.90	-1	1,251	-0.08%
2022/05/11	1	29.80	0	0.00	30.55	1	1,249	0.08%
2022/05/10	0	0.00	1	31.50	31.25	-1	1,248	-0.08%
2022/05/09	1	30.05	0	0.00	29.70	1	1,229	0.08%
2022/05/05	7	33.80	1	32.25	33.70	6	1,197	0.50%
2022/05/04	0	32.55	1	31.15	31.45	-1	1,169	-0.09%
2022/05/03	1	32.50	0	0.00	32.50	1	1,152	0.09%
2022/04/29	2	34.60	2	32.88	32.50	0	1,144	0.00%
2022/04/28	1	36.65	0	0.00	36.10	1	1,111	0.09%
2022/04/27	0	0.00	5	36.60	36.65	-5	1,103	-0.45%
2022/04/22	0	0.00	2	37.53	37.70	-2	1,104	-0.18%
2022/04/21	1	37.35	1	37.20	37.20	0	1,108	0.00%
2022/04/20	1	36.90	0	0.00	37.15	1	1,115	0.09%
2022/04/13	0	0.00	1	37.10	36.90	-1	1,154	-0.09%
2022/04/11	1	36.95	0	0.00	36.85	1	1,184	0.08%
2022/04/08	0	0.00	1	36.80	36.80	-1	1,217	-0.08%
2022/03/30	1	36.80	0	0.00	36.75	1	1,686	0.06%
2022/03/29	1	36.85	2	36.60	36.45	-1	1,698	-0.06%
2022/03/28	1	36.70	1	36.60	36.85	0	1,788	0.00%
2022/03/25	0	41.95	0	0.00	40.65	0	1,673	0.00%
2022/03/22	0	42.67	2	41.35	41.70	-2	1,752	-0.11%
2022/03/21	1	41.70	0	0.00	41.75	1	1,794	0.06%
2022/03/18	0	41.65	0	0.00	42.05	0	1,896	0.00%
2022/03/15	0	0.00	3	40.43	40.60	-3	2,051	-0.15%
2022/03/14	1	40.85	0	0.00	40.95	1	2,077	0.05%
2022/03/09	0	0.00	1	40.70	40.75	-1	2,213	-0.05%
2022/03/08	1	41.00	0	0.00	40.55	1	2,335	0.04%
2022/03/07	0	0.00	94	42.03	41.95	-94	2,336	-4.02%
2022/03/04	4	43.16	2	43.38	43.05	2	2,333	0.09%
2022/03/03	0	0.00	1	44.05	43.95	-1	2,353	-0.04%
2022/03/02	6	43.46	6	43.65	43.55	0	2,376	0.00%
2022/02/24	2	43.78	0	0.00	42.85	2	2,878	0.07%
2022/02/23	5	44.80	6	44.43	45.30	-1	2,921	-0.03%
2022/02/22	2	44.48	0	0.00	44.05	2	2,928	0.07%
2022/02/21	2	46.55	0	0.00	46.00	2	2,929	0.07%
2022/02/18	5	46.65	10	46.60	46.90	-5	2,925	-0.17%
2022/02/17	10	46.20	2	45.35	44.55	8	2,878	0.28%
2022/02/16	10	43.50	8	43.56	43.80	2	2,834	0.07%
2022/02/14	0	0.00	8	42.46	42.20	-8	2,940	-0.27%
2022/02/11	0	0.00	1	44.15	43.60	-1	2,973	-0.03%
2022/02/10	23	44.36	2	43.60	44.65	21	2,986	0.70%
2022/02/09	85	44.28	13	44.12	44.25	72	2,994	2.40%
2022/02/08	2	42.70	3	43.37	43.80	-1	3,002	-0.03%
2022/02/07	8	42.28	5	41.98	43.20	3	3,016	0.10%
2022/01/26	8	41.80	0	0.00	41.70	8	3,047	0.26%
2022/01/25	18	41.49	0	0.00	41.65	18	3,078	0.58%
2022/01/24	24	41.76	0	0.00	41.95	24	3,105	0.77%
2022/01/21	1	42.30	0	0.00	42.35	1	3,124	0.03%
2022/01/20	15	43.35	0	0.00	43.40	15	3,145	0.48%
2022/01/19	10	43.70	0	0.00	43.55	10	3,167	0.32%
2022/01/18	10	43.70	0	0.00	44.00	10	3,211	0.31%
2022/01/14	2	43.30	7	43.09	43.35	-5	3,250	-0.15%
2022/01/12	26	43.82	6	43.63	43.80	20	3,289	0.61%
2022/01/11	21	44.99	21	45.00	44.50	0	3,309	0.00%
2022/01/10	5	45.63	5	45.35	45.35	0	3,309	0.00%
2022/01/07	1	45.55	0	0.00	45.50	1	3,318	0.03%
2022/01/06	0	0.00	1	46.30	46.30	-1	3,330	-0.03%
2022/01/05	1	46.55	0	0.00	46.40	1	3,351	0.03%
2022/01/04	1	47.05	1	46.95	47.05	0	3,362	0.00%
2022/01/03	1	47.90	15	49.45	47.65	-14	3,361	-0.42%
2021/12/30	19	50.00	11	50.12	48.50	8	3,349	0.24%
2021/12/28	10	47.95	0	0.00	47.95	10	2,964	0.34%
2021/12/27	5	47.64	1	48.10	48.50	4	2,990	0.13%
2021/12/23	0	0.00	8	47.71	47.95	-8	3,006	-0.27%
2021/12/22	4	48.90	4	48.96	47.70	0	3,040	0.00%
2021/12/21	0	0.00	2	48.05	47.60	-2	2,932	-0.07%
2021/12/20	4	47.93	4	47.36	47.40	0	2,907	0.00%
2021/12/16	7.1	49.20	7	50.18	48.35	0.1	2,896	0.00%
2021/12/15	5	48.00	5	47.97	48.10	0	2,842	0.00%
2021/12/14	4	47.34	2	47.23	48.65	2	2,818	0.07%
2021/12/13	7	47.19	15	48.45	49.00	-8	2,731	-0.29%
2021/12/10	26	44.57	2	44.60	44.55	24	2,604	0.92%
2021/12/09	26	45.12	4	45.44	45.10	22	2,616	0.84%
2021/12/08	3	45.93	12	45.60	45.50	-9	2,615	-0.34%
2021/12/07	2	47.30	1	47.30	46.50	1	2,599	0.04%
2021/12/06	4	46.60	3	46.30	45.95	1	2,575	0.04%
2021/12/03	2	46.18	1	46.65	46.60	1	2,562	0.04%
2021/12/02	12	46.35	3	46.37	45.45	9	2,551	0.35%
2021/12/01	5	43.28	6	43.43	44.40	-1	2,475	-0.04%
2021/11/29	6	42.90	7	42.95	42.80	-1	2,531	-0.04%
2021/11/26	3	44.58	0	0.00	43.95	3	2,610	0.11%
2021/11/25	2	45.65	3	46.08	45.15	-1	2,607	-0.04%
2021/11/24	18	47.47	2	47.20	47.15	16	2,585	0.62%
2021/11/23	28	48.36	18	49.02	48.00	10	2,533	0.39%
2021/11/22	0	0.00	56	45.74	47.50	-56	2,189	-2.56%
2021/11/19	12	44.18	0	0.00	43.20	12	2,165	0.55%
2021/11/18	0	0.00	1	44.40	44.00	-1	2,201	-0.05%
2021/11/17	27	43.91	19	44.03	44.00	8	2,246	0.36%
2021/11/16	3	43.63	2	44.13	43.00	1	2,277	0.04%
2021/11/15	13	42.35	3	42.52	42.65	10	2,271	0.44%
2021/11/12	3	41.77	1	42.05	41.25	2	2,327	0.09%
2021/11/11	2	40.70	14	41.40	41.95	-12	2,377	-0.50%
2021/11/10	13	43.08	152	43.07	43.10	-139	2,457	-5.66%	大賣/鉅額交易
2021/11/09	1	44.30	66	44.75	44.30	-65	2,602	-2.50%
2021/11/08	1	44.10	100	44.29	44.05	-99	2,664	-3.72%
2021/11/05	1	44.60	0	0.00	44.80	1	2,828	0.04%
2021/11/04	1	45.25	0	0.00	45.00	1	3,119	0.03%
2021/11/03	0	0.00	6	45.18	45.55	-6	3,215	-0.19%
2021/11/02	2	44.40	0	0.00	44.30	2	3,261	0.06%
2021/11/01	0	0.00	5	45.26	45.80	-5	3,454	-0.14%
2021/10/29	0	0.00	1	44.65	44.20	-1	3,561	-0.03%
2021/10/28	0	0.00	13	44.94	44.95	-13	3,580	-0.36%
2021/10/27	7	43.79	3	44.03	44.05	4	3,620	0.11%
2021/10/26	2	43.98	1	43.90	43.10	1	3,744	0.03%
2021/10/25	2	43.38	2	44.68	44.65	0	3,809	0.00%
2021/10/22	1	42.95	1	43.10	43.05	0	3,954	0.00%
2021/10/21	2	42.70	2	43.00	42.30	0	4,226	0.00%
2021/10/20	1	42.00	0	0.00	42.20	1	4,444	0.02%
2021/10/19	2	41.95	1	41.65	42.10	1	4,628	0.02%
2021/10/15	1	41.55	1	41.95	41.55	0	5,239	0.00%
2021/10/14	0	0.00	1	40.60	41.00	-1	5,337	-0.02%
2021/10/13	6	41.10	5	40.00	40.00	1	5,450	0.02%
2021/10/12	2	41.90	3	41.50	41.50	-1	5,567	-0.02%
2021/10/08	4	42.34	0	0.00	41.65	4	5,640	0.07%
2021/10/07	1	42.90	4	42.76	42.80	-3	5,787	-0.05%
2021/10/06	6	42.03	5	41.40	41.40	1	5,988	0.02%
2021/10/05	0	0.00	2	42.18	42.90	-2	6,223	-0.03%
2021/10/04	3	41.50	0	0.00	41.10	3	6,320	0.05%
2021/10/01	5	43.45	3	43.80	42.60	2	6,446	0.03%
2021/09/30	2	45.10	0	0.00	44.95	2	6,685	0.03%
2021/09/29	16	45.73	15	44.92	44.80	1	7,198	0.01%
2021/09/28	4	49.88	0	0.00	49.55	4	7,341	0.05%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	2	50.20	50.20	-2	7,706	-0.03%
2021/09/23	2	49.50	1	50.00	49.40	1	7,952	0.01%
2021/09/17	0	0.00	1	50.70	50.70	-1	8,883	-0.01%
2021/09/15	2	49.63	2	49.70	49.30	0	9,416	0.00%
2021/09/10	0	0.00	1	51.40	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	3	50.32	50.50	-3	9,755	-0.03%
2021/09/07	4	49.85	1	50.10	49.90	3	9,854	0.03%
2021/09/06	1	51.50	0	0.00	50.00	1	10,008	0.01%
2021/09/03	7	52.49	7	52.51	52.30	0	10,054	0.00%
2021/09/02	22	53.62	20	51.90	52.00	2	10,166	0.02%
2021/09/01	7	53.90	4	53.95	54.00	3	10,233	0.03%
2021/08/31	1	51.90	9	51.91	52.00	-8	10,233	-0.08%
2021/08/30	9	51.99	0	0.00	51.20	9	10,356	0.09%
2021/08/27	1	52.00	6	51.83	51.50	-5	10,566	-0.05%
2021/08/26	3	52.00	0	0.00	52.10	3	10,832	0.03%
2021/08/25	1	53.50	2	53.25	53.30	-1	10,896	-0.01%
2021/08/24	6	52.58	6	52.43	51.70	0	11,038	0.00%
2021/08/23	0	0.00	1	53.00	53.70	-1	11,095	-0.01%
2021/08/20	3	50.77	5	50.64	51.20	-2	11,190	-0.02%
2021/08/19	7	52.47	6	51.17	51.00	1	11,207	0.01%
2021/08/18	5	51.58	9	52.60	54.20	-4	11,280	-0.04%
2021/08/17	3	52.10	10	50.20	51.00	-7	11,396	-0.06%
2021/08/16	3	52.60	2	52.10	51.80	1	11,437	0.01%
2021/08/13	6	53.72	4	54.05	52.90	2	11,424	0.02%
2021/08/12	3	58.03	7	58.21	57.50	-4	11,334	-0.04%
2021/08/11	1	60.60	19	59.49	58.10	-18	11,391	-0.16%
2021/08/10	9	64.02	14	64.28	63.20	-5	11,389	-0.04%
2021/08/09	10	71.19	13	72.17	70.20	-3	11,176	-0.03%
2021/08/06	7	74.11	7	73.83	73.50	0	11,199	0.00%
2021/08/05	7	75.67	14	75.62	75.00	-7	11,280	-0.06%
2021/08/04	1	73.20	11	74.19	74.70	-10	11,241	-0.09%
2021/08/03	4	72.98	0	0.00	73.10	4	11,296	0.04%
2021/08/02	5	72.72	8	73.03	73.00	-3	11,473	-0.03%
2021/07/30	48	74.45	30	74.54	71.80	18	11,636	0.15%
2021/07/29	3	73.20	2	72.10	73.90	1	11,682	0.01%
2021/07/28	55	73.97	7	71.81	72.00	48	11,851	0.41%
2021/07/27	66	74.50	28	76.03	74.00	38	12,059	0.32%
2021/07/26	32	77.01	111	76.38	76.70	-79	12,296	-0.64%	大賣/
2021/07/23	26	74.17	15	73.73	74.70	11	12,494	0.09%
2021/07/22	18	75.81	29	74.93	73.90	-11	12,719	-0.09%
2021/07/21	36	73.36	11	72.68	72.30	25	12,787	0.20%
2021/07/20	8	72.85	7	72.24	71.80	1	13,115	0.01%
2021/07/19	76	73.18	21	73.22	74.50	55	13,352	0.41%
2021/07/16	34	73.19	26	72.98	73.90	8	13,632	0.06%
2021/07/15	9	72.53	27	72.51	72.30	-18	13,949	-0.13%
2021/07/14	5	72.34	7	72.59	72.80	-2	14,706	-0.01%
2021/07/13	7	72.53	79	74.18	71.40	-72	14,760	-0.49%
2021/07/12	125	73.00	11	73.41	74.10	114	14,617	0.78%	大買/鉅額交易
2021/07/09	4	71.35	11	71.14	71.00	-7	14,415	-0.05%
2021/07/08	18	74.34	10.6	73.85	72.80	7.4	14,349	0.05%
2021/07/07	34	75.90	13	75.66	74.00	21	14,287	0.15%
2021/07/06	21	76.01	5	76.68	74.50	16	14,083	0.11%
2021/07/05	0	0.00	5	75.72	77.30	-5	13,652	-0.04%
2021/07/02	10	69.11	11	70.08	70.30	-1	13,503	-0.01%
2021/07/01	14	70.74	7	71.27	68.70	7	13,427	0.05%
2021/06/30	10	70.37	9	70.40	71.50	1	13,389	0.01%
2021/06/29	12	71.81	15	71.32	69.00	-3	13,375	-0.02%
2021/06/28	11.6	69.59	25	68.70	71.40	-13.4	13,009	-0.10%
2021/06/25	27	65.70	38	65.66	66.40	-11	12,519	-0.09%
2021/06/24	36	63.66	31	63.25	63.50	5	12,178	0.04%
2021/06/23	12	62.71	39	63.21	63.30	-27	12,069	-0.22%
2021/06/22	4	60.13	5	60.28	59.30	-1	11,868	-0.01%
2021/06/21	6	61.20	0	0.00	60.60	6	11,810	0.05%
2021/06/18	4	62.55	1	63.60	62.30	3	11,783	0.03%
2021/06/17	1	62.70	6	63.05	63.30	-5	11,783	-0.04%
2021/06/16	5	63.48	4	62.68	62.50	1	11,772	0.01%
2021/06/15	6	63.70	5	63.90	64.50	1	11,716	0.01%
2021/06/11	3	63.77	2	62.90	62.30	1	11,580	0.01%
2021/06/10	4	63.58	23	63.86	63.30	-19	11,550	-0.16%
2021/06/09	7	63.44	4	62.98	62.40	3	11,447	0.03%
2021/06/08	1	62.80	2	63.00	62.90	-1	11,373	-0.01%
2021/06/07	8	62.40	5	62.50	62.00	3	11,326	0.03%
2021/06/04	33	64.13	15	62.92	63.10	18	11,219	0.16%
2021/06/03	10	62.87	10	62.82	62.30	0	11,029	0.00%
2021/06/02	5	59.02	2	59.30	59.60	3	10,792	0.03%
2021/06/01	2	61.20	4	60.63	59.30	-2	10,752	-0.02%
2021/05/31	7	58.54	2	58.55	58.30	5	10,601	0.05%
2021/05/28	18	58.97	21	58.53	58.70	-3	10,562	-0.03%
2021/05/27	2.2	55.26	4	56.10	56.80	-1.8	10,528	-0.02%
2021/05/26	9	56.23	10	54.86	55.00	-1	10,541	-0.01%
2021/05/25	3	55.80	25	56.75	56.60	-22	10,559	-0.21%
2021/05/24	2	50.85	3	53.30	52.80	-1	10,801	-0.01%
2021/05/21	4	49.80	43	49.40	50.10	-39	10,990	-0.35%
2021/05/20	37	49.20	0	0.00	47.95	37	11,014	0.34%
2021/05/19	36	47.16	34	47.56	48.15	2	11,109	0.02%
2021/05/18	25	47.85	22	48.32	48.35	3	11,189	0.03%
2021/05/17	1	44.20	1	47.50	44.20	0	11,145	0.00%
2021/05/14	2	51.20	2	52.25	49.10	0	11,160	0.00%
2021/05/13	3	49.32	7	50.49	50.00	-4	11,209	-0.04%
2021/05/12	9	52.44	10	52.77	52.10	-1	11,088	-0.01%
2021/05/11	24	58.17	2.1	59.53	57.40	21.9	10,961	0.20%
2021/05/10	6	63.48	4.2	63.57	63.70	1.8	10,811	0.02%
2021/05/07	7.1	62.75	4	61.65	62.70	3.1	10,631	0.03%
2021/05/06	10	60.90	22	59.51	58.90	-12	10,447	-0.11%
2021/05/05	106	60.39	104	61.71	58.60	2	10,340	0.02%	大買/大賣/
2021/05/04	57	59.82	51	60.33	58.20	6	10,195	0.06%
2021/05/03	27	69.04	64.1	68.53	62.50	-37.1	9,945	-0.37%
2021/04/29	33	67.75	21	68.33	68.80	12	9,505	0.13%
2021/04/28	25	68.24	8	70.96	66.20	17	9,183	0.19%
2021/04/27	29	70.00	35	70.38	68.50	-6	8,863	-0.07%
2021/04/26	35	66.67	10	66.56	66.90	25	8,441	0.30%
2021/04/23	11.1	57.62	11	59.31	60.90	0.1	8,004	0.00%
2021/04/22	18	60.23	2	58.75	55.40	16	7,791	0.21%
2021/04/21	26	58.90	57	59.75	59.70	-31	7,564	-0.41%
2021/04/20	14	57.78	21	57.70	57.00	-7	7,334	-0.10%
2021/04/19	4	55.08	11	54.62	54.30	-7	7,020	-0.10%
2021/04/16	7	54.03	10	53.73	53.80	-3	6,976	-0.04%
2021/04/15	1	52.00	1	53.50	52.70	0	7,187	0.00%
2021/04/13	7	51.74	9	53.19	51.10	-2	7,575	-0.03%
2021/04/12	4	52.28	2	52.40	52.30	2	7,632	0.03%
2021/04/09	3	53.13	1	53.50	53.50	2	7,943	0.03%
2021/04/08	4	53.13	5	53.36	52.80	-1	8,433	-0.01%
2021/04/07	47	53.75	3	53.10	53.20	44	8,810	0.50%
2021/04/06	8	54.28	10	54.95	54.40	-2	9,015	-0.02%
2021/04/01	2	54.00	24	52.98	52.80	-22	9,230	-0.24%
2021/03/31	1	51.40	10	51.30	51.90	-9	9,286	-0.10%
2021/03/29	4	51.13	0	51.50	51.70	4	9,460	0.04%
2021/03/26	0	49.90	1.3	49.38	50.10	-1.3	9,422	-0.01%
2021/03/25	3	49.00	0	0.00	48.70	3	9,421	0.03%
2021/03/24	0	0.00	0	49.90	48.30	0	9,435	0.00%
2021/03/23	0	0.00	10	48.80	48.80	-10	9,566	-0.10%
2021/03/22	1.1	48.86	1	48.70	48.70	0.1	9,591	0.00%
2021/03/19	2.1	50.29	3	50.02	49.85	-0.9	9,678	-0.01%
2021/03/18	5	51.40	2	50.80	50.90	3	9,784	0.03%
2021/03/17	2.1	52.00	1	52.30	51.30	1.1	10,056	0.01%
2021/03/16	3	52.30	0	0.00	52.00	3	10,324	0.03%
2021/03/15	5.1	51.50	2	50.90	51.00	3.1	10,333	0.03%
2021/03/12	0	0.00	1	51.40	51.20	-1	10,354	-0.01%
2021/03/11	0	0.00	1	52.00	52.20	-1	10,462	-0.01%
2021/03/10	2	50.30	0	0.00	50.60	2	10,619	0.02%
2021/03/09	1	48.00	0	0.00	49.60	1	10,816	0.01%
2021/03/08	1	48.65	2	51.00	48.55	-1	11,086	-0.01%
2021/03/02	1	52.70	0	0.00	52.10	1	10,902	0.01%
2021/02/26	0	0.00	3.2	51.54	51.80	-3.2	10,773	-0.03%
2021/02/25	6	53.57	5	52.68	52.30	1	10,684	0.01%
2021/02/24	24.2	55.99	13	54.34	52.80	11.2	10,557	0.11%
2021/02/23	15	55.91	25	55.88	56.80	-10	10,123	-0.10%
2021/02/22	30	54.10	17	54.71	54.50	13	9,802	0.13%
2021/02/19	2	51.65	13	52.79	52.80	-11	9,634	-0.11%
2021/02/18	74	51.22	28	51.35	50.90	46	9,447	0.49%
2021/02/17	32	50.03	4	49.76	49.65	28	9,254	0.30%
2021/02/05	4	48.85	2	48.60	48.50	2	9,157	0.02%
2021/02/04	46	48.27	45	48.29	49.00	1	9,068	0.01%
2021/02/03	1	46.85	1	46.45	46.50	0	8,884	0.00%
2021/02/02	15	46.04	15	46.04	46.70	0	8,850	0.00%
2021/02/01	1	45.55	1	45.40	45.10	0	8,793	0.00%
2021/01/29	1	45.85	1	45.55	45.35	0	8,749	0.00%
2021/01/28	1	46.45	1	46.50	45.20	0	8,708	0.00%
2021/01/27	1	47.05	1	47.00	46.90	0	8,667	0.00%
2021/01/26	12	47.05	10	47.30	46.40	2	8,582	0.02%
2021/01/25	5	44.30	5	45.40	47.00	0	8,445	0.00%
2021/01/22	3	45.37	5	45.14	45.15	-2	8,317	-0.02%
2021/01/21	2	44.50	16	43.87	44.20	-14	8,227	-0.17%
2021/01/19	0	0.00	1	49.55	48.80	-1	7,995	-0.01%
2021/01/18	10	49.90	30	48.90	48.80	-20	7,898	-0.25%
2021/01/15	46	51.66	50	51.38	50.90	-4	7,803	-0.05%
2021/01/14	6	50.94	2	51.85	51.30	4	7,666	0.05%
2021/01/13	18	52.23	23	52.19	51.90	-5	7,479	-0.07%
2021/01/12	21	54.61	19	54.84	51.40	2	7,251	0.03%
2021/01/11	10	53.41	2	54.70	55.40	8	6,715	0.12%
2021/01/08	5	50.72	11	51.05	50.40	-6	6,537	-0.09%
2021/01/07	5	49.81	1	50.10	50.00	4	6,244	0.06%
2021/01/06	11	50.20	13	49.65	47.80	-2	5,954	-0.03%
2021/01/05	6	48.89	5	49.45	49.60	1	5,746	0.02%
2021/01/04	14	51.35	11	50.57	49.50	3	5,595	0.05%
2020/12/31	35	50.00	12	50.43	50.40	23	5,227	0.44%
2020/12/30	53	45.94	55	46.61	47.60	-2	4,637	-0.04%
2020/12/29	1	45.10	0	0.00	45.00	1	4,213	0.02%
2020/12/28	16	45.97	24	46.41	47.20	-8	3,919	-0.20%
2020/12/25	4	42.78	15	42.32	42.95	-11	3,516	-0.31%
2020/12/24	19	40.21	16	40.81	40.90	3	3,227	0.09%
2020/12/23	4	38.38	2	38.28	38.60	2	3,014	0.07%
2020/12/22	1	37.50	2	37.65	36.50	-1	2,975	-0.03%
2020/12/18	1	38.35	30	38.34	38.00	-29	2,921	-0.99%
2020/12/17	32	38.92	1	40.20	38.55	31	2,893	1.07%
2020/12/16	2	38.63	1	37.85	37.50	1	2,751	0.04%
2020/12/15	5	39.00	3	39.70	37.50	2	2,709	0.07%
2020/12/14	1	40.50	3	40.80	40.10	-2	2,581	-0.08%
2020/12/11	1	40.65	13	40.28	42.00	-12	2,433	-0.49%
2020/12/10	27	39.76	23	40.07	39.40	4	2,129	0.19%
2020/12/09	2	38.25	0	0.00	38.10	2	1,817	0.11%
2020/12/08	2	38.35	0	0.00	38.45	2	1,752	0.11%
2020/12/07	3	39.27	1	39.65	39.00	2	1,717	0.12%
2020/12/04	152	37.99	117	38.09	38.05	35	1,557	2.25%	大買/大賣/
2020/12/03	2	36.75	2	36.98	36.50	0	1,347	0.00%
2020/12/02	50	36.89	53	37.35	37.65	-3	1,114	-0.27%
2020/12/01	1	33.30	2	33.58	34.25	-1	807	-0.12%
2020/11/27	0	0.00	1	32.50	32.90	-1	767	-0.13%
2020/11/24	1	32.20	1	32.40	32.30	0	777	0.00%
2020/11/23	0	0.00	1	32.55	32.85	-1	786	-0.13%
2020/11/20	0	0.00	2	31.48	31.60	-2	782	-0.26%
2020/11/18	2	30.18	1	30.00	30.05	1	815	0.12%
2020/11/17	0	0.00	1	30.15	30.20	-1	827	-0.12%
2020/11/16	0	0.00	1	29.90	29.85	-1	880	-0.11%
2020/11/13	20	30.10	2	30.40	30.40	18	937	1.92%
2020/11/12	2	32.73	0	0.00	32.30	2	932	0.21%
2020/11/10	0	0.00	15	33.47	33.35	-15	1,016	-1.48%
2020/11/06	1	33.35	0	0.00	33.30	1	1,051	0.10%
2020/10/30	1	33.00	0	0.00	32.60	1	1,203	0.08%
2020/10/26	0	0.00	1	34.70	34.30	-1	1,487	-0.07%
2020/10/23	1	34.80	0	0.00	34.55	1	1,509	0.07%
2020/10/16	0	0.00	1	34.30	34.10	-1	1,714	-0.06%
2020/10/14	1	35.15	0	0.00	34.85	1	1,792	0.06%
2020/10/13	0	0.00	1	33.95	34.10	-1	1,839	-0.05%
2020/10/08	1	34.70	1	35.40	34.60	0	2,022	0.00%
2020/10/07	1	33.95	0	0.00	34.20	1	2,365	0.04%
2020/09/28	2	33.10	2	33.20	33.10	0	2,696	0.00%
2020/09/25	0	0.00	1	33.00	32.60	-1	2,726	-0.04%
2020/09/10	0	0.00	1	37.15	36.70	-1	2,801	-0.04%
2020/09/04	1	35.65	0	0.00	36.50	1	2,915	0.03%
2020/09/03	5	36.50	5	36.20	36.05	0	2,959	0.00%
2020/09/01	0	0.00	1	36.45	36.20	-1	3,096	-0.03%
2020/08/28	1	35.80	0	0.00	35.60	1	3,362	0.03%
2020/08/27	2	36.18	0	0.00	35.60	2	3,481	0.06%
2020/08/20	2	34.00	0	0.00	34.60	2	3,913	0.05%
2020/08/19	7	36.16	1	35.40	35.45	6	3,912	0.15%
2020/08/18	0	0.00	3	37.73	37.45	-3	3,872	-0.08%
2020/08/17	1	38.05	0	0.00	38.05	1	3,933	0.03%
2020/08/10	0	0.00	4	40.65	40.00	-4	4,042	-0.10%
2020/08/04	3	41.30	7	41.31	40.70	-4	4,199	-0.10%
2020/08/03	0	0.00	1	42.75	41.50	-1	4,301	-0.02%
2020/07/31	0	0.00	1	42.55	42.20	-1	4,338	-0.02%
2020/07/30	2	41.68	15	41.85	42.30	-13	4,369	-0.30%
2020/07/28	1	38.90	1	38.65	38.70	0	4,379	0.00%
2020/07/27	0	0.00	1	39.95	39.85	-1	4,468	-0.02%
2020/07/24	1	42.00	3	41.00	40.45	-2	4,924	-0.04%
2020/07/23	6	41.42	2	41.98	41.40	4	4,994	0.08%
2020/07/22	0	0.00	10	42.55	41.80	-10	5,060	-0.20%
2020/07/21	0	0.00	11	41.61	41.45	-11	5,110	-0.22%
2020/07/20	6	39.50	1	40.30	40.80	5	5,230	0.10%
2020/07/17	5	40.07	23	40.69	39.80	-18	5,284	-0.34%
2020/07/16	13	41.01	20	40.74	41.15	-7	5,441	-0.13%
2020/07/15	29	41.21	101	42.55	40.75	-72	5,505	-1.31%	大賣/
2020/07/14	146	43.05	11	43.28	42.65	135	5,430	2.49%	大買/鉅額交易
2020/07/13	8	42.11	9	42.22	42.65	-1	5,121	-0.02%
2020/07/10	0	0.00	2	39.10	38.80	-2	4,972	-0.04%
2020/07/09	2	39.73	4	39.74	39.50	-2	5,068	-0.04%
2020/07/08	0	0.00	2	39.70	39.30	-2	5,060	-0.04%
2020/07/07	2	39.58	2	39.15	39.35	0	5,120	0.00%
2020/07/06	3	39.20	0	0.00	39.15	3	5,208	0.06%
2020/07/02	1	39.40	5	39.10	39.20	-4	5,556	-0.07%
2020/07/01	5	39.20	1	39.05	39.00	4	5,689	0.07%
2020/06/30	1	38.65	0	0.00	38.70	1	5,762	0.02%
2020/06/24	1	38.65	0	0.00	38.40	1	6,074	0.02%
2020/06/15	0	0.00	6	38.63	38.70	-6	6,445	-0.09%
2020/06/12	1	38.40	0	0.00	39.50	1	6,551	0.02%
2020/06/11	4	39.83	17	40.42	39.10	-13	6,634	-0.20%
2020/06/10	15	41.75	0	0.00	40.90	15	6,713	0.22%
2020/06/09	1	41.70	1	41.75	41.55	0	6,838	0.00%
2020/06/08	3	41.93	4	41.84	41.35	-1	6,938	-0.01%
2020/06/05	2	41.55	16	41.45	41.30	-14	6,947	-0.20%
2020/06/04	9	41.38	33	41.56	40.90	-24	6,998	-0.34%
2020/06/03	5	42.79	9	42.45	42.90	-4	6,893	-0.06%
2020/06/02	7	42.44	1	41.90	42.25	6	6,858	0.09%
2020/06/01	1	41.95	0	0.00	41.75	1	6,965	0.01%
2020/05/29	1	40.75	1	40.85	40.90	0	7,018	0.00%
2020/05/28	12	40.80	1	42.55	40.50	11	7,155	0.15%
2020/05/27	3	41.87	6	42.32	42.05	-3	7,191	-0.04%
2020/05/26	13	41.50	13	41.27	41.05	0	7,331	0.00%
2020/05/25	2	40.20	1	40.30	40.90	1	7,350	0.01%
2020/05/22	2	41.15	3	41.60	40.80	-1	7,432	-0.01%
2020/05/21	6	40.87	6	40.87	40.70	0	7,498	0.00%
2020/05/20	11	40.73	17	40.87	40.90	-6	7,514	-0.08%
2020/05/19	0	0.00	3	39.25	39.45	-3	7,609	-0.04%
2020/05/18	6	38.32	3	38.20	38.40	3	7,643	0.04%
2020/05/15	1	38.05	3	38.00	37.85	-2	7,715	-0.03%
2020/05/14	8	39.18	4	39.11	38.50	4	7,924	0.05%
2020/05/12	3	41.10	7	40.91	40.65	-4	8,138	-0.05%
2020/05/11	12	41.73	1	41.85	41.25	11	8,125	0.14%
2020/05/08	1	42.85	6	43.23	42.85	-5	8,055	-0.06%
2020/05/07	4	42.03	30	42.06	42.00	-26	7,952	-0.33%
2020/05/06	33	42.17	2	41.80	41.40	31	8,021	0.39%
2020/05/05	8	41.72	11	41.69	41.25	-3	7,967	-0.04%
2020/05/04	2	40.68	6	40.68	41.00	-4	8,032	-0.05%
2020/04/30	9	41.82	8	42.34	41.50	1	8,009	0.01%
2020/04/29	9	43.77	6	43.71	42.10	3	8,008	0.04%
2020/04/28	17	42.28	27	41.75	41.60	-10	7,605	-0.13%
2020/04/27	42	41.65	2	41.60	42.30	40	7,532	0.53%
2020/04/24	1	41.60	0	0.00	41.10	1	7,577	0.01%
2020/04/23	8	41.58	6	41.93	42.00	2	7,618	0.03%
2020/04/22	10	40.92	15	40.99	40.85	-5	7,550	-0.07%
2020/04/21	3	40.73	65	39.42	39.60	-62	7,471	-0.83%
2020/04/20	11	40.60	0	0.00	40.60	11	7,323	0.15%
2020/04/17	3	39.77	0	0.00	39.50	3	7,215	0.04%
2020/04/16	8	40.37	2	40.70	40.15	6	7,152	0.08%
2020/04/15	0	0.00	2.2	40.61	40.10	-2.2	7,102	-0.03%
2020/04/14	23	41.43	6	40.98	40.35	17	7,053	0.24%
2020/04/13	3	39.22	1	39.55	38.65	2	6,936	0.03%
2020/04/10	34	39.40	2	39.43	39.45	32	6,900	0.46%
2020/04/09	4	40.58	0	0.00	38.70	4	6,832	0.06%
2020/04/08	10	40.01	32	40.39	40.55	-22	6,738	-0.33%
2020/04/07	4	38.46	3	39.27	39.40	1	6,561	0.02%
2020/04/06	7	35.89	10	35.42	36.65	-3	6,346	-0.05%
2020/04/01	2	33.60	41	33.09	33.35	-39	6,205	-0.63%
2020/03/31	0	0.00	6	33.45	33.20	-6	6,118	-0.10%
2020/03/30	71	32.87	0	0.00	32.85	71	5,954	1.19%
2020/03/27	7	34.61	21	34.64	34.75	-14	5,823	-0.24%
2020/03/23	4	23.78	4	24.36	23.80	0	5,810	0.00%
2020/03/20	20	26.45	9	26.88	25.80	11	5,810	0.19%
2020/03/19	2	26.55	0	0.00	26.45	2	5,691	0.04%
2020/03/18	5	30.44	1	31.35	29.35	4	5,764	0.07%
2020/03/17	2	32.83	4	33.00	32.60	-2	5,749	-0.03%
2020/03/16	8	38.42	20	37.87	36.20	-12	5,824	-0.21%
2020/03/13	8	39.55	16	38.73	40.20	-8	5,759	-0.14%
2020/03/12	17	42.11	13	41.17	42.00	4	5,582	0.07%
2020/03/11	7	44.95	2	44.45	42.95	5	5,422	0.09%
2020/03/10	2	44.98	3	44.42	46.20	-1	5,315	-0.02%
2020/03/09	18	44.08	12	45.68	43.90	6	5,190	0.12%
2020/03/06	4	46.69	1	46.75	46.50	3	5,084	0.06%
2020/03/05	3	46.88	2	47.25	47.10	1	4,993	0.02%
2020/03/04	7	44.17	3	45.27	45.90	4	4,785	0.08%
2020/03/03	3	44.28	7	44.82	43.85	-4	4,664	-0.09%
2020/03/02	4	42.65	25.2	41.30	43.25	-21.2	4,494	-0.47%
2020/02/27	8	43.44	30	42.20	40.35	-22	4,322	-0.51%
2020/02/26	2	41.90	5	42.01	41.65	-3	3,983	-0.08%
2020/02/25	11	41.92	6	41.34	42.05	5	3,899	0.13%
2020/02/24	2	41.35	1	41.50	41.50	1	3,772	0.03%
2020/02/21	0.3	40.30	1	40.40	40.50	-0.8	3,605	-0.02%
2020/02/20	6.1	40.65	51	41.03	40.00	-44.9	3,538	-1.27%
2020/02/19	0	0.00	1	39.15	39.30	-1	3,318	-0.03%
2020/02/18	0	0.00	6	39.03	38.50	-6	3,243	-0.18%
2020/02/17	42	39.46	32	39.08	38.55	10	3,125	0.32%
2020/02/14	1	38.90	12.1	37.31	38.90	-11.1	2,867	-0.39%
2020/02/13	9	35.71	6	36.31	35.40	3	2,648	0.11%
2020/02/12	0	0.00	1	35.20	35.15	-1	2,532	-0.04%
2020/02/11	8	34.71	2	34.60	34.85	6	2,485	0.24%
2020/02/10	1	34.55	0	0.00	34.20	1	2,454	0.04%
2020/02/07	6.1	35.52	2	35.88	34.70	4.1	2,413	0.17%
2020/02/06	3	36.12	0	0.00	36.20	3	2,273	0.13%
2020/02/05	4	37.36	2	37.55	36.20	2	2,219	0.09%
2020/02/04	1	36.05	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	36.40	4	37.01	37.00	-3	2,012	-0.15%
2020/01/31	4	35.51	11	35.22	35.65	-7	1,885	-0.37%
2020/01/30	2	33.90	0	0.00	33.30	2	1,797	0.11%
2020/01/17	15	35.60	5	35.75	35.75	10	1,597	0.63%
2020/01/16	1	33.55	2	32.50	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	4	31.75	31.65	-4	1,336	-0.30%
2020/01/14	14	31.69	21	31.54	31.90	-7	1,321	-0.53%
2020/01/07	0	0.00	5	29.80	30.10	-5	1,213	-0.41%
2020/01/06	6	30.28	0	0.00	30.10	6	1,203	0.50%
2020/01/03	2	30.45	13	30.70	30.60	-11	1,196	-0.92%
2020/01/02	17	31.10	3	31.10	31.20	14	1,182	1.18%
2019/12/30	0	0.00	2	30.30	30.25	-2	1,140	-0.18%
2019/12/27	2	30.25	4	30.45	30.20	-2	1,134	-0.18%
2019/12/26	3	30.60	2	30.70	30.50	1	1,128	0.09%
2019/12/25	6	31.75	5	31.33	30.90	1	1,123	0.09%
2019/12/23	11	30.81	2	30.95	30.55	9	1,073	0.84%
2019/12/20	2	30.58	0	0.00	30.25	2	1,059	0.19%
2019/12/19	1	30.65	3	31.10	30.55	-2	1,041	-0.19%
2019/12/18	6	29.98	4	30.14	30.00	2	995	0.20%
2019/12/17	6	30.23	7	30.31	30.40	-1	956	-0.10%
2019/12/16	7	32.60	7	32.79	32.35	0	875	0.00%
2019/12/13	9	31.48	4	31.55	31.50	5	744	0.67%
2019/12/12	2	31.00	7	32.12	30.50	-5	643	-0.78%
2019/12/11	7	31.86	2	31.65	32.10	5	519	0.96%
2019/12/10	7	28.20	13	28.45	29.20	-6	326	-1.84%
2019/12/09	6	26.56	0	0.00	26.55	6	243	2.46%
2019/12/04	0	0.00	2	25.90	25.95	-2	243	-0.82%
2019/12/03	2	25.80	0	0.00	26.00	2	244	0.82%
2019/12/02	0	0.00	4	25.00	26.35	-4	242	-1.65%
2019/11/29	4	26.40	0	0.00	25.70	4	239	1.67%
2019/11/05	0	0.00	1	25.30	25.60	-1	352	-0.28%
2019/10/22	0	0.00	5	23.60	24.00	-5	415	-1.20%
2019/10/09	1	22.50	0	0.00	22.45	1	500	0.20%
2019/10/01	5	23.35	0	0.00	23.10	5	525	0.95%
2019/09/27	0	0.00	2	25.45	25.45	-2	521	-0.38%
2019/09/25	0	0.00	5	25.45	25.50	-5	513	-0.97%
2019/09/24	7	25.55	0	0.00	25.55	7	511	1.37%
2019/09/12	0	0.00	5	25.40	25.35	-5	508	-0.98%
2019/08/22	0	0.00	12	24.71	24.70	-12	488	-2.45%
2019/08/16	1	24.55	0	0.00	24.55	1	467	0.21%
2019/08/14	11	24.58	0	0.00	24.50	11	463	2.37%
2019/08/08	5	25.00	0	0.00	25.05	5	428	1.17%
2019/08/07	5	27.25	2	27.65	27.40	3	363	0.82%
2019/08/06	2	26.90	0	0.00	27.45	2	359	0.56%
2019/08/05	0	0.00	3	27.75	27.65	-3	355	-0.84%
2019/08/01	1	28.55	4	28.60	28.45	-3	350	-0.86%
2019/07/30	0	0.00	1	29.00	28.90	-1	345	-0.29%
2019/07/29	2	29.90	0	0.00	29.50	2	332	0.60%
2019/07/26	7	29.46	0	0.00	29.35	7	316	2.21%
2019/07/25	1	29.05	0	0.00	29.15	1	296	0.34%
2019/07/24	1	29.00	5	29.40	28.95	-4	287	-1.39%
2019/07/23	2	29.35	2	29.15	29.00	0	279	0.00%
2019/07/22	2	28.80	0	0.00	28.40	2	264	0.76%
2019/07/19	0	0.00	1	28.90	28.75	-1	256	-0.39%
2019/07/18	1	28.85	8	28.85	28.80	-7	250	-2.80%
2019/07/17	6	28.73	30	28.66	28.75	-24	248	-9.66%
2019/07/16	9	29.11	0	0.00	29.10	9	243	3.70%
2019/07/15	12	29.83	5	29.95	29.80	7	225	3.10%
2019/07/12	18	28.71	3	28.60	28.60	15	199	7.51%
2019/07/11	16	28.54	0	0.00	28.60	16	195	8.16%
2019/07/10	7	28.20	0	0.00	28.25	7	188	3.71%
2019/07/08	5	27.73	0	0.00	27.70	5	193	2.59%
2019/07/05	20	27.85	0	0.00	27.95	20	195	10.24%
2019/05/23	0	0.00	6	26.15	26.30	-6	319	-1.88%
2019/05/03	0	0.00	4	27.40	27.45	-4	444	-0.90%
2019/04/29	0	0.00	3	27.20	27.10	-3	481	-0.62%
2019/04/23	7	27.80	0	0.00	27.60	7	563	1.24%
2019/04/16	2	27.35	0	0.00	27.30	2	703	0.28%
2019/04/15	0	0.00	1	27.45	27.30	-1	698	-0.14%
2019/04/11	1	28.30	0	0.00	28.20	1	687	0.15%
2019/04/08	0	0.00	1	28.15	28.05	-1	689	-0.15%
2019/04/03	5	28.05	0	0.00	28.15	5	695	0.72%
2019/04/01	0	0.00	7	28.25	28.30	-7	716	-0.98%
2019/03/29	0	0.00	1	28.40	28.45	-1	716	-0.14%
2019/03/28	5	28.29	0	0.00	28.20	5	718	0.70%
2019/03/27	7	28.66	0	0.00	28.65	7	721	0.97%
2019/03/26	4	28.79	0	0.00	28.85	4	724	0.55%
2019/03/19	8	28.64	1	28.15	28.55	7	701	1.00%
2019/03/18	2	27.70	0	0.00	27.70	2	690	0.29%
2019/03/13	4	27.73	1	27.75	27.75	3	708	0.42%
2019/03/08	1	27.10	0	0.00	27.10	1	700	0.14%
2019/02/19	0	0.00	3	27.17	29.00	-3	630	-0.48%
2019/02/18	1	26.10	0	0.00	26.50	1	588	0.17%
2019/02/13	0	0.00	1	26.70	26.50	-1	573	-0.17%
2019/01/30	1	26.30	0	0.00	26.15	1	554	0.18%
2019/01/24	2	26.85	0	0.00	26.75	2	537	0.37%
2019/01/23	0	0.00	2	27.40	27.10	-2	530	-0.38%
2019/01/21	2	26.58	0	0.00	26.40	2	505	0.40%
2019/01/18	0	0.00	1	27.25	27.20	-1	491	-0.20%
2019/01/17	1	27.95	7	27.28	27.20	-6	480	-1.25%
2019/01/15	3	27.58	0	0.00	27.50	3	434	0.69%
2019/01/14	4	29.70	1	29.20	28.50	3	401	0.75%