十銓 (4967)-華南永昌-小港券商分點個股進出

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
82.5
漲跌
▲3.6
漲幅
+4.56%
成交量
2,614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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/18	5	81.42	0	81.20	81.90	5	4,105	0.12%
2024/04/17	2	81.90	0	0.00	81.20	2	4,113	0.05%
2024/04/16	6	82.97	1	84.20	81.00	5	4,112	0.12%
2024/04/15	9	87.08	3	87.40	87.60	6	4,056	0.15%
2024/04/12	10	90.98	1	91.50	89.90	9	3,999	0.23%
2024/04/11	10	90.60	10	89.50	89.50	0	3,843	0.00%
2024/04/10	4	90.83	4	90.78	90.00	0	3,703	0.00%
2024/04/09	0	0.00	1	85.70	85.60	-1	3,391	-0.03%
2024/04/08	0	0.00	3.4	85.65	85.50	-3.4	3,361	-0.10%
2024/04/03	3	83.50	2	83.65	83.80	1	3,363	0.03%
2024/04/02	3	84.63	4	83.83	82.70	-1	3,452	-0.03%
2024/03/26	2	80.35	3	80.67	78.90	-1	3,576	-0.03%
2024/03/22	3	84.03	0	0.00	80.80	3	3,608	0.08%
2024/03/21	1	84.70	1	82.70	83.60	0	3,567	0.00%
2024/03/19	1	78.50	0	0.00	78.00	1	3,613	0.03%
2024/03/15	6	79.80	3	77.87	77.50	3	4,057	0.07%
2024/03/13	0	79.57	0	0.00	79.50	0	4,747	0.00%
2024/03/12	0	0.00	0	81.10	81.60	0	5,059	0.00%
2024/03/11	0	78.90	0	0.00	78.60	0	5,186	0.00%
2024/03/08	1	79.18	0	0.00	78.00	1	5,235	0.02%
2024/03/07	1.1	82.07	0	0.00	80.60	1.1	5,288	0.02%
2024/03/06	1	81.90	0	0.00	82.30	1	5,298	0.02%
2024/02/29	1	84.30	0	0.00	83.30	1	5,462	0.02%
2024/02/27	7	87.17	10	87.09	83.50	-3	5,536	-0.05%
2024/02/26	3	84.60	0	0.00	83.90	3	5,603	0.05%
2024/02/22	1	85.50	3	86.53	86.70	-2	5,696	-0.04%
2024/02/21	0	0.00	4	87.48	86.00	-4	5,745	-0.07%
2024/02/20	0	0.00	1	84.50	83.80	-1	5,679	-0.02%
2024/02/19	0	0.00	5	84.80	83.40	-5	5,872	-0.09%
2024/01/23	5	83.00	0	0.00	82.00	5	9,355	0.05%
2024/01/19	1	81.20	0	0.00	81.50	1	9,499	0.01%
2024/01/17	3	81.80	0	0.00	82.90	3	9,635	0.03%
2024/01/15	0	85.70	3	85.90	85.20	-3	9,698	-0.03%
2024/01/12	1	78.80	0	0.00	78.40	1	9,703	0.01%
2024/01/10	1	78.30	0	0.00	79.10	1	10,174	0.01%
2024/01/05	6	81.50	6	79.40	79.30	0	10,546	0.00%
2024/01/04	4	80.73	1	79.70	79.00	3	10,606	0.03%
2024/01/03	2	84.10	2	82.60	81.80	0	10,620	0.00%
2024/01/02	3	86.00	0	0.00	85.70	3	10,624	0.03%
2023/12/29	0	0.00	1	88.70	87.60	-1	10,714	-0.01%
2023/12/28	0	0.00	0	89.62	90.30	0	10,837	0.00%
2023/12/27	1	86.50	1	88.40	88.40	0	11,166	0.00%
2023/12/26	0	0.00	0	86.10	85.50	0	11,180	0.00%
2023/12/25	0	0.00	1	85.70	85.40	-1	11,177	-0.01%
2023/12/22	1	87.00	0	0.00	87.00	1	11,165	0.01%
2023/12/21	6	85.50	6	86.08	86.40	0	10,977	0.00%
2023/12/20	1	85.20	0	0.00	85.50	1	10,974	0.01%
2023/12/19	1	85.60	0	0.00	85.40	1	10,962	0.01%
2023/12/18	1	87.80	0	0.00	88.40	1	10,921	0.01%
2023/12/15	1	90.40	0	0.00	88.30	1	10,925	0.01%
2023/12/14	4	89.65	2	89.10	89.10	2	10,854	0.02%
2023/12/13	1	91.90	1	91.40	90.70	0	10,779	0.00%
2023/12/12	4	92.25	21	94.17	92.00	-17	10,904	-0.16%
2023/12/11	21	92.82	4.1	92.60	92.90	17	10,692	0.16%
2023/12/08	11	90.55	10	92.05	88.70	1	10,416	0.01%
2023/12/07	5	91.30	2	87.20	87.50	3	10,067	0.03%
2023/12/06	1	89.00	7	89.56	90.00	-6	9,835	-0.06%
2023/12/05	0	0.00	0	84.60	85.30	0	9,724	0.00%
2023/12/04	1	88.70	1	89.20	87.10	0	9,842	0.00%
2023/12/01	1	85.90	0	0.00	85.20	1	9,810	0.01%
2023/11/30	6	89.67	5	88.10	87.00	1	9,806	0.01%
2023/11/27	1	85.70	1	86.20	86.10	0	10,223	0.00%
2023/11/23	8.6	91.69	8	88.53	89.00	0.6	10,127	0.01%
2023/11/22	5	89.50	0	0.00	90.30	5	9,979	0.05%
2023/11/21	1	88.60	0	0.00	88.30	1	9,909	0.01%
2023/11/20	1.1	90.81	3	91.30	90.90	-2	9,838	-0.02%
2023/11/17	1	88.90	1	89.70	90.20	0	9,763	0.00%
2023/11/16	2	89.45	4	90.43	88.90	-2	9,657	-0.02%
2023/11/15	4	96.00	13	94.94	92.70	-9	9,400	-0.10%
2023/11/14	5	93.60	1	93.40	94.20	4	9,114	0.04%
2023/11/13	7	91.26	5	91.60	91.50	2	8,890	0.02%
2023/11/10	4	89.30	6	88.85	87.10	-2	8,558	-0.02%
2023/11/09	4	90.83	3	90.87	86.40	1	8,334	0.01%
2023/11/08	3	92.60	1	93.60	92.30	2	8,138	0.02%
2023/11/07	1	94.00	1	91.50	94.00	0	8,034	0.00%
2023/11/06	11	92.26	12.7	92.56	92.20	-1.7	7,820	-0.02%
2023/11/03	3	89.10	14	89.49	91.90	-11	7,522	-0.15%
2023/11/02	8	81.31	14	83.11	87.40	-6	6,747	-0.09%
2023/11/01	13	79.50	10	76.33	79.50	3	6,326	0.05%
2023/10/31	17	76.92	21	76.37	75.20	-4	6,170	-0.06%
2023/10/30	0	0.00	3	77.27	76.30	-3	6,027	-0.05%
2023/10/27	0	0.00	1	74.30	74.10	-1	5,898	-0.02%
2023/10/26	1	74.30	4	75.55	74.80	-3	5,899	-0.05%
2023/10/25	2	74.80	4	74.78	74.60	-2	5,908	-0.03%
2023/10/24	3	76.20	1	76.20	76.20	2	5,933	0.03%
2023/10/23	6	74.73	5	75.78	76.20	1	5,837	0.02%
2023/10/20	1	74.40	5	74.04	75.20	-4	5,772	-0.07%
2023/10/19	1	76.70	5	75.82	77.30	-4	5,635	-0.07%
2023/10/18	12	73.08	7	71.39	74.40	5	5,339	0.09%
2023/10/17	0	0.00	2	74.70	74.10	-2	5,194	-0.04%
2023/10/16	2	73.50	3	74.30	72.80	-1	5,074	-0.02%
2023/10/13	5	73.50	6	73.10	72.90	-1	5,020	-0.02%
2023/10/12	6	73.00	0	0.00	73.00	6	4,932	0.12%
2023/10/06	0.2	71.30	0	0.00	71.10	0.2	4,941	0.00%
2023/10/05	3	70.97	1	70.30	70.60	2	5,087	0.04%
2023/10/04	1	72.40	1	73.60	72.50	0	5,139	0.00%
2023/10/03	3	71.23	7	72.27	72.50	-4	4,990	-0.08%
2023/10/02	1	68.60	3	68.77	68.90	-2	4,693	-0.04%
2023/09/28	0	0.00	2	64.50	64.30	-2	4,785	-0.04%
2023/09/20	1	67.50	0.4	67.60	67.50	0.6	5,933	0.01%
2023/09/19	3	68.10	1	67.40	67.40	2	6,077	0.03%
2023/09/18	5	70.32	2	69.55	69.40	3	6,175	0.05%
2023/09/15	6.4	71.71	2	70.90	70.40	4.4	6,256	0.07%
2023/09/14	6	70.82	15	69.51	70.00	-9	6,283	-0.14%
2023/09/13	10	68.60	0	0.00	68.60	10	6,687	0.15%
2023/09/12	1	67.40	4	68.08	67.90	-3	6,989	-0.04%
2023/09/11	1	67.00	1	69.50	67.00	0	7,038	0.00%
2023/09/08	16	67.63	9	67.19	66.60	7	7,092	0.10%
2023/09/07	2	68.85	7	69.63	68.10	-5	7,122	-0.07%
2023/09/06	3	68.50	1	68.20	68.00	2	7,014	0.03%
2023/09/05	0	0.00	18	67.78	67.80	-18	7,103	-0.25%
2023/09/04	2	66.70	1	66.50	67.40	1	7,274	0.01%
2023/09/01	13	68.78	16	68.76	68.90	-3	7,250	-0.04%
2023/08/31	9	67.33	6	68.77	67.50	3	7,156	0.04%
2023/08/30	2	64.05	10	63.63	65.00	-8	6,871	-0.12%
2023/08/29	1	60.80	1	61.10	61.30	0	6,955	0.00%
2023/08/25	1	63.00	0	0.00	62.70	1	7,625	0.01%
2023/08/22	1	62.40	2	62.80	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	2	61.35	61.90	-2	7,736	-0.03%
2023/08/18	2	62.45	2	63.20	60.10	0	7,780	0.00%
2023/08/17	2	63.05	1	63.50	62.40	1	7,796	0.01%
2023/08/16	0	0.00	1	63.10	63.30	-1	7,829	-0.01%
2023/08/15	1	63.20	0	0.00	62.90	1	7,914	0.01%
2023/08/14	1	62.10	2	62.05	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	1	60.80	62.30	-1	8,188	-0.01%
2023/08/09	7	61.10	1	61.90	60.80	6	8,458	0.07%
2023/08/08	1	59.10	1	60.00	60.00	0	8,728	0.00%
2023/08/07	4	58.88	5	59.60	60.00	-1	8,917	-0.01%
2023/08/04	0	0.00	1	59.90	61.60	-1	9,061	-0.01%
2023/08/01	2	62.30	0	0.00	61.20	2	9,315	0.02%
2023/07/31	5	61.88	1	62.60	61.80	4	9,433	0.04%
2023/07/28	1	63.10	0	0.00	63.30	1	9,480	0.01%
2023/07/27	4	62.23	10	62.23	62.20	-6	9,501	-0.06%
2023/07/25	4	59.10	1	59.00	58.60	3	9,631	0.03%
2023/07/24	2	60.65	2	59.40	59.20	0	9,778	0.00%
2023/07/21	3	60.83	3	60.50	61.40	0	9,867	0.00%
2023/07/20	1	62.20	3	61.33	61.20	-2	10,005	-0.02%
2023/07/19	2	61.70	4	62.43	61.60	-2	10,129	-0.02%
2023/07/18	4	62.18	7	62.10	61.60	-3	10,220	-0.03%
2023/07/17	2	64.60	2	64.50	64.40	0	10,247	0.00%
2023/07/14	1	65.80	1	66.00	65.50	0	10,357	0.00%
2023/07/13	2	66.80	4	66.37	66.20	-2	10,429	-0.02%
2023/07/12	3	66.13	20	67.57	66.00	-17	10,514	-0.16%
2023/07/11	5	63.72	1	64.40	62.80	4	10,539	0.04%
2023/07/10	5	61.72	0	0.00	61.70	5	10,486	0.05%
2023/07/07	7	63.89	2	65.20	62.50	5	10,793	0.05%
2023/07/06	12	67.96	1.4	67.53	66.80	10.6	11,227	0.09%
2023/07/05	6.4	69.86	2	69.75	70.50	4.4	11,303	0.04%
2023/07/04	4	72.45	1	73.70	71.50	3	11,645	0.03%
2023/07/03	4	72.20	1	71.50	71.70	3	11,809	0.03%
2023/06/30	9	72.03	3	72.30	71.80	6	12,128	0.05%
2023/06/29	13	74.35	2	73.85	73.50	11	12,450	0.09%
2023/06/28	11	76.31	11	75.81	74.50	0	12,127	0.00%
2023/06/27	3	72.87	1	73.80	70.70	2	11,848	0.02%
2023/06/26	1	73.50	2	71.40	71.50	-1	11,744	-0.01%
2023/06/21	6	73.55	5	73.80	74.40	1	11,768	0.01%
2023/06/20	5	73.30	12	72.90	73.60	-7	11,761	-0.06%
2023/06/19	48	73.60	42	72.56	72.40	6	11,688	0.05%
2023/06/16	5	69.18	9	70.14	71.60	-4	11,376	-0.04%
2023/06/15	2	64.80	5	65.20	65.10	-3	11,211	-0.03%
2023/06/14	3	64.80	7	64.89	65.60	-4	11,231	-0.04%
2023/06/13	1	63.00	2	63.20	63.00	-1	11,130	-0.01%
2023/06/12	0	0.00	2	62.40	62.90	-2	11,150	-0.02%
2023/06/09	3	63.07	0	0.00	63.30	3	11,129	0.03%
2023/06/08	1	62.70	7	63.67	62.50	-6	11,067	-0.05%
2023/06/07	2	61.50	3	61.23	61.40	-1	10,968	-0.01%
2023/06/06	8	59.91	1	59.80	60.10	7	11,055	0.06%
2023/06/05	6	61.70	0	0.00	61.00	6	11,130	0.05%
2023/06/02	3	62.50	2	62.65	62.10	1	11,145	0.01%
2023/06/01	2.2	61.14	0.6	60.40	61.90	1.6	11,128	0.01%
2023/05/31	3	61.87	4	61.88	61.00	-1	11,012	-0.01%
2023/05/30	1	59.20	0	0.00	58.20	1	10,715	0.01%
2023/05/29	0	0.00	4	59.03	58.70	-4	10,826	-0.04%
2023/05/25	2	57.50	0	0.00	57.50	2	11,218	0.02%
2023/05/24	2	59.45	9	58.20	58.00	-7	11,230	-0.06%
2023/05/23	1	58.90	0	0.00	59.00	1	11,233	0.01%
2023/05/22	0	59.10	1	57.90	58.20	-1	11,234	-0.01%
2023/05/19	2	59.15	2	58.85	58.60	0	11,246	0.00%
2023/05/18	2	59.35	6	59.75	59.30	-4	11,193	-0.04%
2023/05/17	2	56.95	0	0.00	56.80	2	10,954	0.02%
2023/05/16	24	58.68	19	56.62	56.10	5	10,878	0.05%
2023/05/15	12	58.09	13	58.51	57.70	-1	10,583	-0.01%
2023/05/12	14	55.77	13	57.19	58.60	1	10,492	0.01%
2023/05/11	17	60.56	1	60.90	59.60	16	10,180	0.16%
2023/05/10	1	66.70	3	66.77	66.20	-2	9,969	-0.02%
2023/05/09	5	67.36	2.2	66.45	66.30	2.8	9,771	0.03%
2023/05/08	1.2	75.17	1	76.00	73.60	0.2	9,576	0.00%
2023/05/03	0	0.00	1	73.00	72.90	-1	9,211	-0.01%
2023/05/02	2	71.80	0	0.00	71.40	2	9,066	0.02%
2023/04/27	2	68.40	2	69.35	67.70	0	8,792	0.00%
2023/04/26	8	69.36	8	68.74	68.60	0	8,607	0.00%
2023/04/25	1	79.00	1	71.50	71.50	0	8,461	0.00%
2023/04/24	10	78.22	12	78.20	77.00	-2	8,273	-0.02%
2023/04/21	0	0.00	2.7	73.93	73.20	-2.7	8,109	-0.03%
2023/04/20	4	73.15	0	0.00	73.50	4	7,977	0.05%
2023/04/14	0	78.00	3.7	77.92	79.80	-3.7	7,311	-0.05%
2023/04/12	3.3	76.79	3	77.00	76.90	0.3	6,894	0.00%
2023/04/11	7	74.60	5.4	74.67	76.40	1.6	6,494	0.02%
2023/04/10	1	71.60	1	72.20	71.70	0	5,901	0.00%
2023/04/07	0	72.90	1.7	72.29	72.60	-1.7	5,659	-0.03%
2023/03/31	5	66.78	6	67.48	68.40	-1	4,878	-0.02%
2023/03/30	4	67.40	9	68.36	67.90	-5	4,454	-0.11%
2023/03/28	6	64.63	4	64.25	63.80	2	3,910	0.05%
2023/03/27	1	65.90	2	69.00	66.10	-1	3,780	-0.03%
2023/03/24	8	68.38	7	69.00	69.10	1	3,685	0.03%
2023/03/23	1	66.40	2	67.45	67.70	-1	3,509	-0.03%
2023/03/22	1	66.20	0	0.00	67.10	1	3,378	0.03%
2023/03/21	2	67.90	0	0.00	68.00	2	3,198	0.06%
2023/03/20	0	0.00	1	68.50	68.50	-1	2,925	-0.03%
2023/03/15	0	0.00	1	61.70	60.30	-1	2,469	-0.04%
2023/03/13	1	59.50	0	0.00	60.10	1	2,300	0.04%
2023/03/10	2	58.85	1	57.40	58.20	1	2,210	0.05%
2023/03/09	0	0.00	2.7	61.57	60.00	-2.7	2,072	-0.13%
2023/03/08	0	0.00	5	61.18	63.30	-5	1,919	-0.26%
2023/03/07	1.2	58.88	2	60.20	58.90	-0.8	1,756	-0.05%
2023/03/06	1	59.10	0	0.00	59.00	1	1,675	0.06%
2023/03/02	0	0.00	2	56.00	57.40	-2	1,421	-0.14%
2023/03/01	0	0.00	3	54.07	55.70	-3	1,244	-0.24%
2023/02/24	4	50.28	7	51.70	51.80	-3	1,091	-0.27%
2023/02/23	0	0.00	10	49.53	49.70	-10	719	-1.39%
2023/02/22	2	45.40	1	45.05	45.20	1	570	0.18%
2023/02/21	2	45.25	0	0.00	43.70	2	495	0.40%
2023/02/20	0.9	45.40	1	44.50	45.80	-0.1	434	-0.02%
2023/02/17	1	44.20	0	0.00	43.90	1	372	0.27%
2023/02/16	0	38.95	0	0.00	40.20	0	304	0.00%
2023/02/15	0	0.00	2	39.25	38.60	-2	257	-0.78%
2023/02/14	2	38.55	0	0.00	38.55	2	214	0.93%
2023/02/13	0	34.95	0	0.00	35.05	0	195	0.00%
2023/01/13	0	31.90	0	0.00	31.80	0	168	0.00%
2022/12/14	0.3	30.55	0	0.00	30.60	0.3	393	0.08%
2022/11/22	0	0.00	4	30.45	30.40	-4	423	-0.95%
2022/11/21	0	31.30	0	0.00	31.10	0	428	0.00%
2022/11/18	0	0.00	1	31.40	31.30	-1	435	-0.23%
2022/11/17	5	31.75	0	0.00	31.70	5	441	1.13%
2022/11/10	0.3	31.20	0	0.00	31.30	0.3	449	0.07%
2022/11/09	0.2	31.60	0	0.00	32.10	0.2	450	0.04%
2022/10/28	0	0.00	2	29.85	29.70	-2	466	-0.43%
2022/10/14	1	30.50	1	30.40	30.25	0	492	0.00%
2022/10/12	0.4	30.40	0	0.00	31.30	0.4	491	0.08%
2022/10/11	0.2	30.25	0	0.00	30.15	0.2	497	0.04%
2022/09/28	0	0.00	1	26.15	26.05	-1	498	-0.20%
2022/09/27	0	0.00	1	26.55	26.70	-1	495	-0.20%
2022/09/23	1	28.45	0	28.45	28.15	1	504	0.20%
2022/09/15	21	31.85	1	31.70	32.40	20	481	4.15%
2022/09/14	2	31.20	0	29.80	31.20	2	415	0.48%
2022/09/13	1	30.15	0	30.05	30.35	1	364	0.27%
2022/09/12	0	0.00	0	29.80	30.05	0	380	0.00%
2022/08/31	0	0.00	0	29.25	29.75	0	406	0.00%
2022/08/29	1	29.00	0	0.00	29.20	1	407	0.25%
2022/08/26	1	30.05	0	0.00	30.00	1	406	0.25%
2022/08/01	1	28.15	0	0.00	28.20	1	525	0.19%
2022/07/08	0	0.00	2	26.90	27.00	-2	693	-0.29%
2022/07/06	0	25.80	10	25.55	25.35	-10	700	-1.43%
2022/07/04	2	25.90	1	26.05	25.65	1	703	0.14%
2022/07/01	2	26.95	0	0.00	26.20	2	709	0.28%
2022/06/28	1	28.95	0	0.00	28.75	1	714	0.14%
2022/06/24	0	0.00	1	27.85	27.75	-1	764	-0.13%
2022/06/23	1	27.10	0	0.00	27.05	1	913	0.11%
2022/06/22	0	0.00	1	28.50	27.55	-1	920	-0.11%
2022/06/20	1	28.00	0	0.00	27.45	1	916	0.11%
2022/06/14	0	32.90	0	0.00	29.95	0	879	0.00%
2022/06/07	1	31.80	0	0.00	31.70	1	895	0.11%
2022/06/01	0	0.00	2	32.60	32.80	-2	930	-0.22%
2022/05/19	0	0.00	1	32.50	32.80	-1	1,052	-0.10%
2022/05/18	0	0.00	0	31.70	31.80	0	1,146	0.00%
2022/05/17	0	0.00	1	31.60	31.55	-1	1,231	-0.08%
2022/05/10	0	0.00	1	31.30	31.25	-1	1,248	-0.08%
2022/05/09	1	29.80	0	0.00	29.70	1	1,229	0.08%
2022/05/05	10	33.50	0	0.00	33.70	10	1,197	0.83%
2022/04/29	1	33.00	0	0.00	32.50	1	1,144	0.09%
2022/04/26	0	37.50	0	0.00	37.55	0	1,103	0.00%
2022/04/20	0	0.00	1	37.70	37.15	-1	1,115	-0.09%
2022/04/13	0	0.00	2	37.10	36.90	-2	1,154	-0.17%
2022/04/11	0	36.95	0	0.00	36.85	0	1,184	0.00%
2022/04/08	0	0.00	1	36.75	36.80	-1	1,217	-0.08%
2022/04/06	0	37.10	0	0.00	37.00	0	1,649	0.00%
2022/03/29	1	36.70	0	0.00	36.45	1	1,698	0.06%
2022/03/28	1	36.60	7	36.65	36.85	-6	1,788	-0.34%
2022/03/01	0	42.95	0	0.00	43.35	0	2,419	0.00%
2022/02/23	0	0.00	2	44.10	45.30	-2	2,921	-0.07%
2022/01/21	0	0.00	1.4	42.40	42.35	-1.4	3,124	-0.04%
2022/01/20	0	0.00	1	43.30	43.40	-1	3,145	-0.03%
2022/01/13	0	0.00	2	44.25	43.95	-2	3,277	-0.06%
2022/01/07	0	0.00	1	45.80	45.50	-1	3,318	-0.03%
2022/01/06	0	0.00	2	46.23	46.30	-2	3,330	-0.06%
2022/01/04	1	47.75	1	47.00	47.05	0	3,362	0.00%
2022/01/03	5	47.96	5	48.24	47.65	0	3,361	0.00%
2021/12/30	4	49.98	2	51.75	48.50	2	3,349	0.06%
2021/12/29	0	0.00	1	48.90	49.00	-1	2,954	-0.03%
2021/12/23	1	47.90	0	0.00	47.95	1	3,006	0.03%
2021/12/22	1	50.00	2	48.48	47.70	-1	3,040	-0.03%
2021/12/21	1	48.60	0	0.00	47.60	1	2,932	0.03%
2021/12/20	0	0.00	1	48.30	47.40	-1	2,907	-0.03%
2021/12/15	0	0.00	2	47.93	48.10	-2	2,842	-0.07%
2021/12/14	3	47.67	2	48.10	48.65	1	2,818	0.04%
2021/12/13	5	46.86	7	47.92	49.00	-2	2,731	-0.07%
2021/12/03	2	46.30	1	46.00	46.60	1	2,562	0.04%
2021/12/02	3	46.52	0	0.00	45.45	3	2,551	0.12%
2021/12/01	0	0.00	4	43.35	44.40	-4	2,475	-0.16%
2021/11/30	1	43.25	3	43.25	43.25	-2	2,483	-0.08%
2021/11/29	4	43.30	1	42.55	42.80	3	2,531	0.12%
2021/11/26	0	0.00	2	45.70	43.95	-2	2,610	-0.08%
2021/11/24	3	47.20	2	47.35	47.15	1	2,585	0.04%
2021/11/23	18	48.67	11	48.57	48.00	7	2,533	0.28%
2021/11/22	1	45.25	1	45.30	47.50	0	2,189	0.00%
2021/11/17	2	43.85	3	43.82	44.00	-1	2,246	-0.04%
2021/11/16	1	44.05	4	43.05	43.00	-3	2,277	-0.13%
2021/11/12	6	41.07	0	0.00	41.25	6	2,327	0.26%
2021/11/11	1	42.70	1	42.00	41.95	0	2,377	0.00%
2021/11/10	1	43.15	7	43.25	43.10	-6	2,457	-0.24%
2021/11/09	1	44.50	0	0.00	44.30	1	2,602	0.04%
2021/11/08	1	44.20	0	0.00	44.05	1	2,664	0.04%
2021/11/05	1	44.20	0	0.00	44.80	1	2,828	0.04%
2021/11/03	0	0.00	1	45.95	45.55	-1	3,215	-0.03%
2021/11/02	4	45.20	0	0.00	44.30	4	3,261	0.12%
2021/10/28	0	0.00	1	44.95	44.95	-1	3,580	-0.03%
2021/10/26	3	44.75	2	43.35	43.10	1	3,744	0.03%
2021/10/25	0	0.00	1	43.75	44.65	-1	3,809	-0.03%
2021/10/22	0	0.00	1	42.80	43.05	-1	3,954	-0.03%
2021/10/20	2	42.15	0	0.00	42.20	2	4,444	0.04%
2021/10/14	0	0.00	3	40.45	41.00	-3	5,337	-0.06%
2021/10/13	0	0.00	1	39.85	40.00	-1	5,450	-0.02%
2021/10/12	1	41.85	0	0.00	41.50	1	5,567	0.02%
2021/10/08	0	0.00	5	41.53	41.65	-5	5,640	-0.09%
2021/10/07	2	42.80	2	42.95	42.80	0	5,787	0.00%
2021/10/05	0	0.00	2	42.40	42.90	-2	6,223	-0.03%
2021/10/04	0	0.00	12	41.36	41.10	-12	6,320	-0.19%
2021/10/01	0	0.00	2	44.20	42.60	-2	6,446	-0.03%
2021/09/30	1	44.95	0	0.00	44.95	1	6,685	0.01%
2021/09/23	0	0.00	3	49.58	49.40	-3	7,952	-0.04%
2021/09/22	0	0.00	1	49.30	49.35	-1	8,353	-0.01%
2021/09/17	0	0.00	2	50.10	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	5	48.94	49.35	-5	9,282	-0.05%
2021/09/15	1	49.70	10	49.47	49.30	-9	9,416	-0.10%
2021/09/14	1	50.50	2	50.40	50.10	-1	9,626	-0.01%
2021/09/13	0	0.00	3	50.87	50.70	-3	9,679	-0.03%
2021/09/10	0	0.00	3	51.10	51.40	-3	9,720	-0.03%
2021/09/08	2	49.33	2.1	50.10	49.30	-0.1	9,789	0.00%
2021/09/07	0	0.00	3	49.72	49.90	-3	9,854	-0.03%
2021/09/06	0	0.00	4.5	51.11	50.00	-4.5	10,008	-0.04%
2021/09/03	0	0.00	3	52.30	52.30	-3	10,054	-0.03%
2021/09/02	4	53.03	0	0.00	52.00	4	10,166	0.04%
2021/08/27	0	0.00	2	51.90	51.50	-2	10,566	-0.02%
2021/08/26	0	0.00	4	52.05	52.10	-4	10,832	-0.04%
2021/08/25	0.5	53.90	0	0.00	53.30	0.5	10,896	0.00%
2021/08/24	0.3	54.60	3	51.90	51.70	-2.7	11,038	-0.02%
2021/08/20	0	52.90	0.2	51.40	51.20	-0.2	11,190	0.00%
2021/08/19	0	0.00	5	51.88	51.00	-5	11,207	-0.04%
2021/08/18	58	53.82	0	0.00	54.20	58	11,280	0.51%
2021/08/17	2	51.50	165	50.04	51.00	-163	11,396	-1.43%	大賣/鉅額交易
2021/08/16	4.1	52.98	160	51.53	51.80	-155.9	11,437	-1.36%	大賣/鉅額交易
2021/08/13	1	53.90	342	53.29	52.90	-341	11,424	-2.98%	大賣/鉅額交易
2021/08/12	2	58.40	164	58.01	57.50	-162	11,334	-1.43%	大賣/鉅額交易
2021/08/11	4	60.43	5	59.86	58.10	-1	11,391	-0.01%
2021/08/10	11	63.71	125.1	63.31	63.20	-114.1	11,389	-1.00%	大賣/鉅額交易
2021/08/09	0	0.00	1	71.40	70.20	-1	11,176	-0.01%
2021/08/05	8	75.13	3	75.83	75.00	5	11,280	0.04%
2021/08/04	2	73.70	2	74.15	74.70	0	11,241	0.00%
2021/07/30	4	74.13	6	73.33	71.80	-2	11,636	-0.02%
2021/07/29	6	73.50	1	73.60	73.90	5	11,682	0.04%
2021/07/28	4	71.00	9	71.30	72.00	-5	11,851	-0.04%
2021/07/27	7	76.19	20	77.66	74.00	-13	12,059	-0.11%
2021/07/26	17	76.04	10	76.43	76.70	7	12,296	0.06%
2021/07/23	4	74.38	13	74.30	74.70	-9	12,494	-0.07%
2021/07/22	11	74.77	1	75.30	73.90	10	12,719	0.08%
2021/07/21	7	72.36	0	0.00	72.30	7	12,787	0.05%
2021/07/20	1	73.70	12	73.32	71.80	-11	13,115	-0.08%
2021/07/19	4	73.68	2	73.10	74.50	2	13,352	0.01%
2021/07/16	3	72.77	0	0.00	73.90	3	13,632	0.02%
2021/07/14	0	0.00	1	73.20	72.80	-1	14,706	-0.01%
2021/07/13	3.1	74.80	127	71.82	71.40	-124	14,760	-0.84%	大賣/鉅額交易
2021/07/12	20	72.50	1	74.00	74.10	19	14,617	0.13%
2021/07/09	6	71.07	0	0.00	71.00	6	14,415	0.04%
2021/07/08	3	73.50	9	73.16	72.80	-6	14,349	-0.04%
2021/07/07	5	75.96	4	74.50	74.00	1	14,287	0.01%
2021/07/06	9	76.36	14	75.14	74.50	-5	14,083	-0.04%
2021/07/05	1	75.70	15	76.33	77.30	-14	13,652	-0.10%
2021/07/02	2	69.95	5	69.22	70.30	-3	13,503	-0.02%
2021/07/01	4	70.80	1	68.70	68.70	3	13,427	0.02%
2021/06/30	9	70.43	0	0.00	71.50	9	13,389	0.07%
2021/06/29	44	71.92	55	70.73	69.00	-11	13,375	-0.08%
2021/06/28	28	69.94	29	69.98	71.40	-1	13,009	-0.01%
2021/06/25	53	65.92	47	66.64	66.40	6	12,519	0.05%
2021/06/24	3	63.43	5	63.70	63.50	-2	12,178	-0.02%
2021/06/23	18	63.35	1	63.30	63.30	17	12,069	0.14%
2021/06/22	0	0.00	3	59.80	59.30	-3	11,868	-0.03%
2021/06/18	0	0.00	7	62.89	62.30	-7	11,783	-0.06%
2021/06/17	5	63.00	0	0.00	63.30	5	11,783	0.04%
2021/06/16	0	0.00	1	62.90	62.50	-1	11,772	-0.01%
2021/06/15	250	63.98	17	64.59	64.50	233	11,716	1.99%	大買/鉅額交易
2021/06/11	8	64.43	4	62.30	62.30	4	11,580	0.03%
2021/06/10	13	63.67	13	64.07	63.30	0	11,550	0.00%
2021/06/09	12	63.76	4	62.40	62.40	8	11,447	0.07%
2021/06/08	0	0.00	21	62.87	62.90	-21	11,373	-0.18%
2021/06/07	2.2	61.94	1	61.60	62.00	1.2	11,326	0.01%
2021/06/04	14	64.45	9	62.64	63.10	5	11,219	0.04%
2021/06/03	8	63.23	143	62.22	62.30	-135	11,029	-1.22%	大賣/鉅額交易
2021/06/02	1	58.00	110	59.61	59.60	-109	10,792	-1.01%	大賣/鉅額交易
2021/06/01	28	59.89	0	0.00	59.30	28	10,752	0.26%
2021/05/28	33	58.50	51	59.05	58.70	-18	10,562	-0.17%
2021/05/27	202	56.20	1	56.80	56.80	201	10,528	1.91%	大買/鉅額交易
2021/05/26	1	57.00	1	56.10	55.00	0	10,541	0.00%
2021/05/25	1	54.70	205	56.22	56.60	-204	10,559	-1.93%	大賣/鉅額交易
2021/05/24	0	0.00	1	52.00	52.80	-1	10,801	-0.01%
2021/05/20	1	47.90	3	48.72	47.95	-2	11,014	-0.02%
2021/05/19	11	48.06	51	47.67	48.15	-40	11,109	-0.36%
2021/05/18	1	46.50	1	46.65	48.35	0	11,189	0.00%
2021/05/17	0	0.00	61	45.93	44.20	-61	11,145	-0.55%
2021/05/14	82	52.40	80	50.50	49.10	2	11,160	0.02%
2021/05/13	45	50.41	87	50.44	50.00	-42	11,209	-0.37%
2021/05/12	25	52.20	12	52.22	52.10	13	11,088	0.12%
2021/05/11	96	59.99	0	0.00	57.40	96	10,961	0.88%
2021/05/10	7	63.53	1	64.40	63.70	6	10,811	0.06%
2021/05/07	8	61.78	3	62.70	62.70	5	10,631	0.05%
2021/05/06	1	60.40	4	58.58	58.90	-3	10,447	-0.03%
2021/05/05	12	59.68	12	61.57	58.60	0	10,340	0.00%
2021/05/04	42	59.43	18	60.39	58.20	24	10,195	0.24%
2021/05/03	43	66.31	10.1	67.44	62.50	32.9	9,945	0.33%
2021/04/29	3	67.37	23.5	69.19	68.80	-20.5	9,505	-0.22%
2021/04/28	8	69.28	2	69.70	66.20	6	9,183	0.07%
2021/04/27	13.3	68.86	3	69.77	68.50	10.3	8,863	0.12%
2021/04/26	6	66.20	527	66.34	66.90	-521	8,441	-6.17%	大賣/鉅額交易
2021/04/23	1.3	56.26	1	60.90	60.90	0.3	8,004	0.00%
2021/04/22	7.5	61.77	11	57.58	55.40	-3.5	7,791	-0.04%
2021/04/21	15	59.80	13	59.23	59.70	2	7,564	0.03%
2021/04/20	118	59.23	15	57.85	57.00	103	7,334	1.40%	大買/鉅額交易
2021/04/19	113	55.80	6	54.62	54.30	107	7,020	1.52%	大買/鉅額交易
2021/04/16	0	0.00	6	53.30	53.80	-6	6,976	-0.09%
2021/04/14	1	51.00	0	0.00	52.10	1	7,431	0.01%
2021/04/12	3	52.53	312	52.02	52.30	-309	7,632	-4.05%	大賣/鉅額交易
2021/04/08	8	53.10	0	0.00	52.80	8	8,433	0.09%
2021/04/07	3	53.30	0	0.00	53.20	3	8,810	0.03%
2021/04/06	601	55.30	2	54.70	54.40	599	9,015	6.64%	大買/鉅額交易
2021/04/01	8	53.70	0	0.00	52.80	8	9,230	0.09%
2021/03/31	0	0.00	6	51.30	51.90	-6	9,286	-0.06%
2021/03/30	0	0.00	1	51.30	51.20	-1	9,457	-0.01%
2021/03/29	5	51.54	0	0.00	51.70	5	9,460	0.05%
2021/03/26	4	49.70	0	0.00	50.10	4	9,422	0.04%
2021/03/23	1	48.80	0	0.00	48.80	1	9,566	0.01%
2021/03/22	0	0.00	167	48.70	48.70	-167	9,591	-1.74%	大賣/鉅額交易
2021/03/19	0	0.00	0.1	50.90	49.85	-0.1	9,678	0.00%
2021/03/18	0	0.00	8	51.74	50.90	-8	9,784	-0.08%
2021/03/17	5	51.50	0	0.00	51.30	5	10,056	0.05%
2021/03/16	0.1	52.50	0	0.00	52.00	0.1	10,324	0.00%
2021/03/15	0	0.00	1	51.00	51.00	-1	10,333	-0.01%
2021/03/12	1	51.90	0	0.00	51.20	1	10,354	0.01%
2021/03/09	0	0.00	134	47.96	49.60	-134	10,816	-1.24%	大賣/鉅額交易
2021/03/08	20	48.70	188	48.59	48.55	-168	11,086	-1.52%	大賣/鉅額交易
2021/03/02	20	51.90	20	54.00	52.10	0	10,902	0.00%
2021/02/26	1	51.30	0	0.00	51.80	1	10,773	0.01%
2021/02/25	1	54.00	24	52.52	52.30	-23	10,684	-0.22%
2021/02/24	4	56.80	2	54.80	52.80	2	10,557	0.02%
2021/02/23	4	56.35	1	56.30	56.80	3	10,123	0.03%
2021/02/22	178	54.36	2	54.55	54.50	176	9,802	1.80%	大買/鉅額交易
2021/02/19	155	52.35	4	52.95	52.80	151	9,634	1.57%	大買/鉅額交易
2021/02/17	0	0.00	15	49.70	49.65	-15	9,254	-0.16%
2021/02/05	0	0.00	1	49.25	48.50	-1	9,157	-0.01%
2021/02/04	3	49.00	2	48.70	49.00	1	9,068	0.01%
2021/02/01	10	45.45	0	0.00	45.10	10	8,793	0.11%
2021/01/28	0	0.00	28	45.61	45.20	-28	8,708	-0.32%
2021/01/26	6	47.66	3	46.65	46.40	3	8,582	0.03%
2021/01/25	1	44.15	0	0.00	47.00	1	8,445	0.01%
2021/01/22	6	45.04	5	45.07	45.15	1	8,317	0.01%
2021/01/21	1	43.50	481	44.12	44.20	-480	8,227	-5.83%	大賣/鉅額交易
2021/01/20	1	46.85	182	47.14	46.30	-181	8,101	-2.23%	大賣/鉅額交易
2021/01/19	2	49.55	121	48.49	48.80	-119	7,995	-1.49%	大賣/鉅額交易
2021/01/18	3	49.37	201	48.98	48.80	-198	7,898	-2.51%	大賣/鉅額交易
2021/01/15	6	50.90	5	50.56	50.90	1	7,803	0.01%
2021/01/14	6	51.33	4	51.00	51.30	2	7,666	0.03%
2021/01/13	6	52.88	1	52.20	51.90	5	7,479	0.07%
2021/01/12	9	55.49	8	53.10	51.40	1	7,251	0.01%
2021/01/11	0	0.00	4	55.40	55.40	-4	6,715	-0.06%
2021/01/08	205	50.62	7	50.97	50.40	198	6,537	3.03%	大買/鉅額交易
2021/01/07	2	50.10	16	50.46	50.00	-14	6,244	-0.22%
2021/01/06	1	47.80	3	47.67	47.80	-2	5,954	-0.03%
2021/01/05	1	49.85	0	0.00	49.60	1	5,746	0.02%
2021/01/04	16	51.83	9	49.73	49.50	7	5,595	0.13%
2020/12/31	9	50.74	208	50.38	50.40	-199	5,227	-3.81%	大賣/鉅額交易
2020/12/30	25	47.00	17	48.29	47.60	8	4,637	0.17%
2020/12/29	7	45.32	1	44.55	45.00	6	4,213	0.14%
2020/12/28	7	46.46	26	46.75	47.20	-19	3,919	-0.48%
2020/12/25	20	42.42	11	42.84	42.95	9	3,516	0.26%
2020/12/24	10	39.70	3	40.48	40.90	7	3,227	0.22%
2020/12/23	0	0.00	2	37.50	38.60	-2	3,014	-0.07%
2020/12/22	2	36.75	1	37.40	36.50	1	2,975	0.03%
2020/12/18	2	38.70	0	0.00	38.00	2	2,921	0.07%
2020/12/17	1	39.10	0	0.00	38.55	1	2,893	0.03%
2020/12/16	2	38.75	2	37.90	37.50	0	2,751	0.00%
2020/12/15	3	38.23	3	37.80	37.50	0	2,709	0.00%
2020/12/14	6	40.73	0	0.00	40.10	6	2,581	0.23%
2020/12/11	4	39.76	3	40.43	42.00	1	2,433	0.04%
2020/12/10	3	39.37	8	39.76	39.40	-5	2,129	-0.23%
2020/12/07	3	39.68	0	0.00	39.00	3	1,717	0.17%
2020/12/04	2	38.50	4	37.68	38.05	-2	1,557	-0.13%
2020/12/03	2	37.00	5	36.85	36.50	-3	1,347	-0.22%
2020/12/02	4	35.65	5	36.86	37.65	-1	1,114	-0.09%
2020/12/01	231	33.50	1	34.15	34.25	230	807	28.48%	大買/鉅額交易
2020/11/30	1	32.50	0	0.00	32.20	1	767	0.13%
2020/11/27	253	32.94	10	32.98	32.90	243	767	31.65%	大買/鉅額交易
2020/11/23	196	32.25	0	0.00	32.85	196	786	24.93%	大買/鉅額交易
2020/11/20	300	31.31	0	0.00	31.60	300	782	38.33%	大買/鉅額交易
2020/11/17	100	30.28	0	0.00	30.20	100	827	12.09%
2020/11/16	100	30.03	0	0.00	29.85	100	880	11.35%
2020/10/16	2	34.70	0	0.00	34.10	2	1,714	0.12%
2020/10/15	2	34.60	0	0.00	34.55	2	1,755	0.11%
2020/10/13	0	0.00	7	34.10	34.10	-7	1,839	-0.38%
2020/10/08	2	34.60	0	0.00	34.60	2	2,022	0.10%
2020/10/05	0	0.00	3	33.35	33.15	-3	2,589	-0.12%
2020/09/29	0	0.00	5	33.88	33.55	-5	2,657	-0.19%
2020/09/18	1	37.55	0	0.00	37.35	1	2,764	0.04%
2020/09/16	0	0.00	4	37.28	37.15	-4	2,768	-0.14%
2020/09/04	2	36.45	0	0.00	36.50	2	2,915	0.07%
2020/08/26	2	37.30	29	36.86	36.80	-27	3,570	-0.76%
2020/08/24	37	36.14	7	35.94	36.60	30	3,636	0.83%
2020/08/21	3	34.90	0	0.00	34.85	3	3,730	0.08%
2020/08/20	2	34.63	0	0.00	34.60	2	3,913	0.05%
2020/08/19	2	35.60	80	35.47	35.45	-78	3,912	-1.99%
2020/08/18	1	38.05	0	0.00	37.45	1	3,872	0.03%
2020/08/17	0	0.00	26	38.08	38.05	-26	3,933	-0.66%
2020/08/13	3	39.73	0	0.00	38.85	3	4,001	0.07%
2020/08/11	0	0.00	2	39.40	39.10	-2	4,037	-0.05%
2020/08/10	4	40.31	0	0.00	40.00	4	4,042	0.10%
2020/08/06	3	41.47	0	0.00	41.75	3	4,090	0.07%
2020/07/31	10	42.18	11	42.66	42.20	-1	4,338	-0.02%
2020/07/30	2	42.05	8	42.03	42.30	-6	4,369	-0.14%
2020/07/29	0	0.00	1	40.00	40.05	-1	4,315	-0.02%
2020/07/28	0	0.00	4	39.85	38.70	-4	4,379	-0.09%
2020/07/27	6	39.90	0	0.00	39.85	6	4,468	0.13%
2020/07/24	3	42.15	0	0.00	40.45	3	4,924	0.06%
2020/07/22	55	42.51	0	0.00	41.80	55	5,060	1.09%
2020/07/21	0	0.00	2	41.60	41.45	-2	5,110	-0.04%
2020/07/17	3	40.25	0	0.00	39.80	3	5,284	0.06%
2020/07/16	29	40.78	3	40.70	41.15	26	5,441	0.48%
2020/07/15	10	41.29	4	42.75	40.75	6	5,505	0.11%
2020/07/14	24	43.42	0	0.00	42.65	24	5,430	0.44%
2020/07/13	20	41.75	17	42.09	42.65	3	5,121	0.06%
2020/07/10	0	0.00	1	39.15	38.80	-1	4,972	-0.02%
2020/07/09	1	39.80	0	0.00	39.50	1	5,068	0.02%
2020/07/08	2	39.40	0	0.00	39.30	2	5,060	0.04%
2020/07/07	4	39.58	5	39.82	39.35	-1	5,120	-0.02%
2020/07/06	3	39.00	0	0.00	39.15	3	5,208	0.06%
2020/06/30	0	0.00	1	39.00	38.70	-1	5,762	-0.02%
2020/06/24	3	38.65	0	0.00	38.40	3	6,074	0.05%
2020/06/22	0	0.00	2	39.00	38.65	-2	6,160	-0.03%
2020/06/17	2	39.50	0	0.00	39.40	2	6,204	0.03%
2020/06/16	0	0.00	7	39.66	39.75	-7	6,437	-0.11%
2020/06/15	0	0.00	6	38.65	38.70	-6	6,445	-0.09%
2020/06/12	0	0.00	7	39.33	39.50	-7	6,551	-0.11%
2020/06/11	0	0.00	2	39.65	39.10	-2	6,634	-0.03%
2020/06/10	0	0.00	3	40.90	40.90	-3	6,713	-0.04%
2020/06/09	9	41.66	2	41.90	41.55	7	6,838	0.10%
2020/06/08	0	0.00	12	41.90	41.35	-12	6,938	-0.17%
2020/06/05	11	41.61	8	41.39	41.30	3	6,947	0.04%
2020/06/04	6	41.44	2	41.00	40.90	4	6,998	0.06%
2020/06/03	6	43.10	0	0.00	42.90	6	6,893	0.09%
2020/06/02	1	42.55	2	42.75	42.25	-1	6,858	-0.01%
2020/06/01	0	0.00	14	41.86	41.75	-14	6,965	-0.20%
2020/05/29	0	0.00	2	40.85	40.90	-2	7,018	-0.03%
2020/05/28	16	41.69	5	41.71	40.50	11	7,155	0.15%
2020/05/27	24	42.10	21	42.15	42.05	3	7,191	0.04%
2020/05/26	4	41.63	2	41.88	41.05	2	7,331	0.03%
2020/05/25	4	40.18	13	40.64	40.90	-9	7,350	-0.12%
2020/05/22	20	41.18	18	41.61	40.80	2	7,432	0.03%
2020/05/21	15	40.92	0	0.00	40.70	15	7,498	0.20%
2020/05/20	3	40.98	12	40.84	40.90	-9	7,514	-0.12%
2020/05/19	0	0.00	9	39.42	39.45	-9	7,609	-0.12%
2020/05/18	1	38.90	0	0.00	38.40	1	7,643	0.01%
2020/05/13	0	0.00	5	40.66	40.70	-5	8,068	-0.06%
2020/05/12	0	0.00	4	41.60	40.65	-4	8,138	-0.05%
2020/05/11	2	41.63	1	41.60	41.25	1	8,125	0.01%
2020/05/08	3	42.87	0	0.00	42.85	3	8,055	0.04%
2020/05/07	0	0.00	2	42.15	42.00	-2	7,952	-0.03%
2020/05/06	6	41.67	2	42.15	41.40	4	8,021	0.05%
2020/05/04	1	40.85	1	40.65	41.00	0	8,032	0.00%
2020/04/30	1	41.50	1	42.05	41.50	0	8,009	0.00%
2020/04/29	49	43.28	2	42.20	42.10	47	8,008	0.59%
2020/04/28	2	41.65	0	0.00	41.60	2	7,605	0.03%
2020/04/27	1	41.05	0	0.00	42.30	1	7,532	0.01%
2020/04/24	25	41.52	0	0.00	41.10	25	7,577	0.33%
2020/04/23	12	41.42	3	41.45	42.00	9	7,618	0.12%
2020/04/22	3	40.95	10	40.62	40.85	-7	7,550	-0.09%
2020/04/21	10	41.12	10	40.21	39.60	0	7,471	0.00%
2020/04/20	5	40.56	7	40.70	40.60	-2	7,323	-0.03%
2020/04/17	1	40.05	0	0.00	39.50	1	7,215	0.01%
2020/04/15	5	40.27	1	40.45	40.10	4	7,102	0.06%
2020/04/14	2	40.25	1	41.20	40.35	1	7,053	0.01%
2020/04/13	4	38.65	0	0.00	38.65	4	6,936	0.06%
2020/04/10	3	39.33	4	39.58	39.45	-1	6,900	-0.01%
2020/04/09	24	39.76	0	0.00	38.70	24	6,832	0.35%
2020/04/08	6	40.28	4	40.95	40.55	2	6,738	0.03%
2020/04/07	16	38.09	14	39.18	39.40	2	6,561	0.03%
2020/04/06	11	35.35	9	34.29	36.65	2	6,346	0.03%
2020/04/01	5	32.45	0	0.00	33.35	5	6,205	0.08%
2020/03/31	3	33.88	3	34.37	33.20	0	6,118	0.00%
2020/03/30	9	32.87	8	32.38	32.85	1	5,954	0.02%
2020/03/27	1	34.70	0	0.00	34.75	1	5,823	0.02%
2020/03/20	20	28.40	20	27.75	25.80	0	5,810	0.00%
2020/03/18	0	0.00	2	31.75	29.35	-2	5,764	-0.03%
2020/03/17	2	34.90	0	0.00	32.60	2	5,749	0.03%
2020/03/13	6	39.46	11	38.80	40.20	-5	5,759	-0.09%
2020/03/12	4	42.68	4	42.08	42.00	0	5,582	0.00%
2020/03/11	0	0.00	1	45.10	42.95	-1	5,422	-0.02%
2020/03/10	5	44.60	4	44.59	46.20	1	5,315	0.02%
2020/03/09	1	45.50	2	45.93	43.90	-1	5,190	-0.02%
2020/03/06	1	46.90	1	46.75	46.50	0	5,084	0.00%
2020/03/05	2	46.85	3	46.83	47.10	-1	4,993	-0.02%
2020/03/04	6	45.34	5	45.47	45.90	1	4,785	0.02%
2020/03/03	1	44.20	1	44.85	43.85	0	4,664	0.00%
2020/03/02	5	43.20	0	0.00	43.25	5	4,494	0.11%
2020/02/27	1	45.20	0	0.00	40.35	1	4,322	0.02%
2020/02/26	13	42.37	14	42.19	41.65	-1	3,983	-0.03%
2020/02/25	0	0.00	1	42.05	42.05	-1	3,899	-0.03%
2020/02/24	6	41.83	8	41.44	41.50	-2	3,772	-0.05%
2020/02/21	0	0.00	1	40.30	40.50	-1	3,605	-0.03%
2020/02/20	8	40.74	7	41.15	40.00	1	3,538	0.03%
2020/02/19	0	0.00	1	38.50	39.30	-1	3,318	-0.03%
2020/02/17	2	39.30	2	39.33	38.55	0	3,125	0.00%
2020/02/14	0	0.00	4	38.35	38.90	-4	2,867	-0.14%
2020/02/13	3	36.67	3	35.72	35.40	0	2,648	0.00%
2020/02/12	0	0.00	1	35.20	35.15	-1	2,532	-0.04%
2020/02/11	1	34.50	0	0.00	34.85	1	2,485	0.04%
2020/02/07	1	37.00	3	36.63	34.70	-2	2,413	-0.08%
2020/02/06	1	36.40	1	36.85	36.20	0	2,273	0.00%
2020/02/05	5	37.44	2	37.25	36.20	3	2,219	0.14%
2020/02/04	1	36.70	0	0.00	36.55	1	2,077	0.05%
2020/02/03	5	36.51	5	36.20	37.00	0	2,012	0.00%
2020/01/31	1	35.90	0	0.00	35.65	1	1,885	0.05%
2020/01/30	1	34.80	1	34.30	33.30	0	1,797	0.00%
2020/01/20	1	36.10	1	37.00	37.00	0	1,741	0.00%
2020/01/17	1	35.80	2	34.68	35.75	-1	1,597	-0.06%
2020/01/16	2	33.40	2	33.70	33.85	0	1,431	0.00%
2020/01/14	2	31.70	0	0.00	31.90	2	1,321	0.15%
2020/01/09	1	30.30	0	0.00	30.20	1	1,235	0.08%
2020/01/07	0	0.00	0.2	30.10	30.10	-0.2	1,213	-0.02%
2020/01/02	0.2	31.20	0	0.00	31.20	0.2	1,182	0.02%
2019/12/25	0	0.00	1	31.50	30.90	-1	1,123	-0.09%
2019/12/23	2	30.50	4	30.75	30.55	-2	1,073	-0.19%
2019/12/20	0	0.00	3	30.00	30.25	-3	1,059	-0.28%
2019/12/19	6	30.48	5	30.90	30.55	1	1,041	0.10%
2019/12/18	1	30.30	0	0.00	30.00	1	995	0.10%
2019/12/17	1	30.45	0	0.00	30.40	1	956	0.10%
2019/12/16	3	32.38	2	33.05	32.35	1	875	0.11%
2019/12/13	12	31.65	10	31.99	31.50	2	744	0.27%
2019/12/12	4	31.89	2	30.70	30.50	2	643	0.31%
2019/12/11	1	31.45	2	32.00	32.10	-1	519	-0.19%
2019/12/10	1	28.50	3	28.98	29.20	-2	326	-0.61%
2019/10/24	0	0.00	2	24.75	24.80	-2	402	-0.50%
2019/10/22	0	0.00	2	23.60	24.00	-2	415	-0.48%
2019/10/08	0	0.00	1	22.45	22.45	-1	510	-0.20%
2019/10/07	2	21.50	1	21.75	22.00	1	523	0.19%
2019/10/04	4	22.20	0	0.00	22.15	4	522	0.77%
2019/09/27	0	0.00	5	25.50	25.45	-5	521	-0.96%
2019/09/16	5	25.20	0	0.00	25.25	5	509	0.98%
2019/08/12	0	0.00	1	23.60	24.05	-1	451	-0.22%
2019/08/08	2	24.90	0	0.00	25.05	2	428	0.47%
2019/07/31	2	28.70	0	0.00	28.65	2	349	0.57%
2019/07/30	0	0.00	0.3	29.10	28.90	-0.3	345	-0.09%
2019/06/06	0.3	26.45	0	0.00	26.40	0.3	275	0.11%
2019/05/09	0	0.00	0.2	26.80	26.80	-0.2	429	-0.04%
2019/04/25	0	0.00	5	27.55	27.60	-5	504	-0.99%
2019/04/08	2	28.20	0	0.00	28.05	2	689	0.29%
2019/03/21	0	0.00	1	28.15	28.15	-1	709	-0.14%
2019/03/19	0	0.00	5	28.55	28.55	-5	701	-0.71%
2019/03/13	0.2	27.95	0	0.00	27.75	0.2	708	0.03%
2019/02/19	1	27.10	0	0.00	29.00	1	630	0.16%
2019/02/18	0	0.00	1	26.40	26.50	-1	588	-0.17%
2019/01/29	0	0.00	0.3	26.25	26.20	-0.3	552	-0.05%
2019/01/28	5	26.70	0	0.00	26.65	5	546	0.91%
2019/01/18	0	0.00	1	27.50	27.20	-1	491	-0.20%
2019/01/15	5	27.30	0	0.00	27.50	5	434	1.15%
2019/01/14	1	28.75	3	28.67	28.50	-2	401	-0.50%