十銓 (4967)-富邦-板橋券商分點個股進出

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
104.0
漲跌
▲9.3
漲幅
+9.82%
成交量
35,278張
產業
上市半導體類股▲0.41%
469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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	75.3	102.86	96.7	103.32	104.00	-21.5	5,188	-0.41%
2024/05/03	23	95.57	77.3	95.66	94.70	-54.3	4,627	-1.17%
2024/05/02	19	90.68	37.1	92.30	93.50	-18.1	4,274	-0.42%
2024/04/30	13	87.87	33	88.92	89.80	-20	4,118	-0.49%
2024/04/29	15	86.93	8.1	87.35	86.90	6.9	4,041	0.17%
2024/04/26	19	87.96	25	88.10	87.50	-6	4,026	-0.15%
2024/04/25	11	86.67	27	86.27	85.60	-16	3,923	-0.41%
2024/04/24	3	81.20	10	82.19	82.50	-7	3,850	-0.18%
2024/04/23	3	78.93	2	78.65	78.90	1	3,879	0.03%
2024/04/22	19	79.69	6	78.10	77.90	13	3,960	0.33%
2024/04/19	9	80.15	18	81.37	80.20	-9	4,119	-0.22%
2024/04/18	5	80.66	34	80.23	81.90	-29	4,105	-0.71%
2024/04/17	36.1	81.72	7	81.54	81.20	29.1	4,113	0.71%
2024/04/16	33	81.93	25	81.97	81.00	8	4,112	0.19%
2024/04/15	43	87.19	6	87.62	87.60	37	4,056	0.91%
2024/04/12	47.2	90.44	51.3	90.78	89.90	-4.1	3,999	-0.10%
2024/04/11	55	90.14	36	90.57	89.50	19	3,843	0.49%
2024/04/10	40	90.91	87.4	90.63	90.00	-47.4	3,703	-1.28%
2024/04/09	18	85.22	27	85.95	85.60	-9	3,391	-0.27%
2024/04/08	41	85.36	25.1	85.78	85.50	15.9	3,361	0.47%
2024/04/03	2	83.15	6.3	83.28	83.80	-4.3	3,363	-0.13%
2024/04/02	23	84.28	28	84.04	82.70	-5	3,452	-0.14%
2024/04/01	0	0.00	7	79.80	80.10	-7	3,337	-0.21%
2024/03/29	3	79.10	1	79.20	79.00	2	3,352	0.06%
2024/03/28	1.1	80.06	1	79.00	79.00	0.1	3,372	0.00%
2024/03/27	2	79.55	6	79.38	80.10	-4	3,560	-0.11%
2024/03/26	17	81.35	17.4	80.51	78.90	-0.4	3,576	-0.01%
2024/03/25	13	80.34	0	0.00	80.00	13	3,533	0.37%
2024/03/22	15	82.03	11	82.09	80.80	4	3,608	0.11%
2024/03/21	17.1	82.57	44	82.29	83.60	-27	3,567	-0.76%
2024/03/20	5	78.10	0.1	78.30	77.50	4.9	3,492	0.14%
2024/03/19	5	78.14	2	78.65	78.00	3	3,613	0.08%
2024/03/18	4	77.80	2	78.00	78.00	2	3,690	0.05%
2024/03/15	29	78.57	17	78.26	77.50	12	4,057	0.30%
2024/03/14	2	78.90	3	79.57	80.20	-1	4,317	-0.02%
2024/03/13	13	80.21	4	78.83	79.50	9	4,747	0.19%
2024/03/12	0.3	80.70	15	80.84	81.60	-14.7	5,059	-0.29%
2024/03/11	6	78.40	0	0.00	78.60	6	5,186	0.12%
2024/03/08	12	79.19	3	80.20	78.00	9	5,235	0.17%
2024/03/07	16.3	82.45	6	83.32	80.60	10.3	5,288	0.19%
2024/03/06	4	82.23	4	82.30	82.30	0	5,298	0.00%
2024/03/05	8	83.88	29	83.13	83.00	-21	5,365	-0.39%
2024/03/04	8	85.21	8	86.76	84.30	0	5,395	0.00%
2024/03/01	11	84.61	10	85.35	84.90	1	5,412	0.02%
2024/02/29	3.1	83.55	0	84.50	83.30	3.1	5,462	0.06%
2024/02/27	28	85.51	16.1	84.99	83.50	11.9	5,536	0.21%
2024/02/26	6.3	84.54	6	84.77	83.90	0.3	5,603	0.01%
2024/02/23	14.1	88.04	9.1	88.26	85.90	5.1	5,648	0.09%
2024/02/22	13.5	86.37	3.5	86.37	86.70	9.9	5,696	0.17%
2024/02/21	17.1	86.82	19.2	87.40	86.00	-2.2	5,745	-0.04%
2024/02/20	9	84.63	4	84.63	83.80	5	5,679	0.09%
2024/02/19	9	82.76	19.1	82.48	83.40	-10.1	5,872	-0.17%
2024/02/16	3	80.70	10	81.08	81.40	-7	6,115	-0.11%
2024/02/15	2	78.45	9	78.54	79.00	-7	6,318	-0.11%
2024/02/05	0	77.50	14	77.30	77.20	-14	6,647	-0.21%
2024/02/02	1	78.50	0	0.00	77.50	1	6,913	0.01%
2024/01/31	0	77.60	0	0.00	78.30	0	7,329	0.00%
2024/01/30	1.2	79.70	3	78.30	78.30	-1.8	7,548	-0.02%
2024/01/29	2	77.50	4	77.93	79.80	-2	7,872	-0.03%
2024/01/26	0	0.00	6	78.60	78.60	-6	8,642	-0.07%
2024/01/25	15.2	79.84	17	79.92	80.00	-1.8	9,093	-0.02%
2024/01/24	11.2	83.26	4	82.05	80.80	7.2	9,240	0.08%
2024/01/23	6	82.55	8	83.10	82.00	-2	9,355	-0.02%
2024/01/22	2.1	82.00	1	82.10	82.40	1.1	9,478	0.01%
2024/01/19	6	81.28	3	81.60	81.50	3	9,499	0.03%
2024/01/18	16	82.55	1	81.70	81.30	15	9,581	0.16%
2024/01/17	8.1	81.78	3.1	82.18	82.90	5	9,635	0.05%
2024/01/16	17.2	84.34	9	84.11	83.20	8.2	9,695	0.08%
2024/01/15	8	83.95	30.1	83.76	85.20	-22.1	9,698	-0.23%
2024/01/12	2.1	79.30	4	78.88	78.40	-2	9,703	-0.02%
2024/01/11	4	79.08	5	79.56	79.00	-1	10,017	-0.01%
2024/01/10	2	78.75	3	78.87	79.10	-1	10,174	-0.01%
2024/01/09	6.1	78.98	2	78.95	78.20	4.1	10,302	0.04%
2024/01/08	0	0.00	1	79.50	79.70	-1	10,424	-0.01%
2024/01/05	3	79.83	3	80.07	79.30	0	10,546	0.00%
2024/01/04	13.1	80.75	7	80.91	79.00	6.1	10,606	0.06%
2024/01/03	29.5	82.85	3.1	83.35	81.80	26.4	10,620	0.25%
2024/01/02	7.4	86.11	3	85.97	85.70	4.4	10,624	0.04%
2023/12/29	20.2	88.52	44.6	88.56	87.60	-24.4	10,714	-0.23%
2023/12/28	10.6	88.93	16.3	89.47	90.30	-5.8	10,837	-0.05%
2023/12/27	10	87.48	16	87.21	88.40	-6	11,166	-0.05%
2023/12/26	2	86.30	15	85.93	85.50	-13	11,180	-0.12%
2023/12/25	12	86.53	6.2	86.02	85.40	5.8	11,177	0.05%
2023/12/22	49	89.53	33.2	88.19	87.00	15.8	11,165	0.14%
2023/12/21	0.1	86.60	0	0.00	86.40	0.1	10,977	0.00%
2023/12/20	6.2	85.71	10	85.95	85.50	-3.8	10,974	-0.03%
2023/12/19	15.2	85.44	5	85.82	85.40	10.2	10,962	0.09%
2023/12/18	9.1	88.91	3	88.50	88.40	6.1	10,921	0.06%
2023/12/15	25	89.69	32.2	90.36	88.30	-7.2	10,925	-0.07%
2023/12/14	17.1	90.35	11.3	91.02	89.10	5.7	10,854	0.05%
2023/12/13	20	90.91	11	90.95	90.70	9	10,779	0.08%
2023/12/12	87.7	92.46	41	92.68	92.00	46.7	10,904	0.43%
2023/12/11	24.3	91.70	40.1	91.72	92.90	-15.8	10,692	-0.15%
2023/12/08	58.1	91.25	83.5	91.16	88.70	-25.4	10,416	-0.24%
2023/12/07	91.3	90.25	35.1	89.89	87.50	56.2	10,067	0.56%
2023/12/06	15	89.07	36.1	89.30	90.00	-21.1	9,835	-0.21%
2023/12/05	13.2	85.22	8	85.20	85.30	5.2	9,724	0.05%
2023/12/04	9.2	88.03	22	87.63	87.10	-12.8	9,842	-0.13%
2023/12/01	15.2	86.09	34	85.98	85.20	-18.8	9,810	-0.19%
2023/11/30	32	89.48	14	87.61	87.00	18	9,806	0.18%
2023/11/29	18.3	88.28	7	89.00	88.10	11.3	9,803	0.11%
2023/11/28	7.1	87.19	10	87.55	88.40	-2.9	9,925	-0.03%
2023/11/27	9.4	85.63	12.3	86.45	86.10	-2.9	10,223	-0.03%
2023/11/24	19.1	87.17	27	87.06	86.00	-7.9	10,214	-0.08%
2023/11/23	32.3	89.70	24	90.88	89.00	8.3	10,127	0.08%
2023/11/22	8	88.79	19	88.81	90.30	-11	9,979	-0.11%
2023/11/21	18	89.93	14	89.32	88.30	4	9,909	0.04%
2023/11/20	14	91.43	15	91.86	90.90	-1	9,838	-0.01%
2023/11/17	15	88.02	19	88.82	90.20	-4	9,763	-0.04%
2023/11/16	65	90.30	43	90.01	88.90	22	9,657	0.23%
2023/11/15	62	94.26	49	94.66	92.70	13	9,400	0.14%
2023/11/14	58	92.57	67.6	92.97	94.20	-9.6	9,114	-0.11%
2023/11/13	42.1	90.90	44	91.42	91.50	-1.9	8,890	-0.02%
2023/11/10	33	88.14	32	88.33	87.10	1	8,558	0.01%
2023/11/09	56.1	89.15	30	88.41	86.40	26.1	8,334	0.31%
2023/11/08	55	92.97	33.1	93.58	92.30	21.9	8,138	0.27%
2023/11/07	24.5	92.11	21	92.85	94.00	3.5	8,034	0.04%
2023/11/06	69.1	92.13	56.7	91.96	92.20	12.5	7,820	0.16%
2023/11/03	112.1	89.74	105.5	89.89	91.90	6.6	7,522	0.09%	大買/大賣/
2023/11/02	42	83.34	76.3	83.93	87.40	-34.3	6,747	-0.51%
2023/11/01	6	78.18	57	76.93	79.50	-51	6,326	-0.81%
2023/10/31	25	76.47	9	78.72	75.20	16	6,170	0.26%
2023/10/30	12	76.79	20	77.04	76.30	-8	6,027	-0.13%
2023/10/27	4	74.25	5	74.48	74.10	-1	5,898	-0.02%
2023/10/26	5	75.24	7.1	75.80	74.80	-2.1	5,899	-0.04%
2023/10/25	9	75.14	23	75.73	74.60	-14	5,908	-0.24%
2023/10/24	14	75.18	16	75.94	76.20	-2	5,933	-0.03%
2023/10/23	8	75.39	10	75.93	76.20	-2	5,837	-0.03%
2023/10/20	11	73.77	5	74.98	75.20	6	5,772	0.10%
2023/10/19	5	77.04	28	77.01	77.30	-23	5,635	-0.41%
2023/10/18	21	72.70	7	71.91	74.40	14	5,339	0.26%
2023/10/17	36	75.02	17.7	74.56	74.10	18.3	5,194	0.35%
2023/10/16	9	73.18	16	74.34	72.80	-7	5,074	-0.14%
2023/10/13	42.2	73.24	24.1	73.51	72.90	18.1	5,020	0.36%
2023/10/12	20	71.90	25	72.49	73.00	-5	4,932	-0.10%
2023/10/11	14	71.60	17	71.05	70.50	-3	4,908	-0.06%
2023/10/06	6	70.93	12	71.74	71.10	-6	4,941	-0.12%
2023/10/05	12.4	70.55	12.2	70.92	70.60	0.2	5,087	0.00%
2023/10/04	18	72.58	15.1	72.75	72.50	2.9	5,139	0.06%
2023/10/03	19	72.49	42	72.19	72.50	-23	4,990	-0.46%
2023/10/02	0	68.20	11	67.71	68.90	-11	4,693	-0.23%
2023/09/28	5	65.56	14	64.61	64.30	-9	4,785	-0.19%
2023/09/27	5	66.08	0	66.00	65.60	5	4,904	0.10%
2023/09/26	2	66.45	1	67.20	67.00	1	5,008	0.02%
2023/09/25	11	67.03	11	67.20	66.80	0	5,087	0.00%
2023/09/22	3	68.13	0	0.00	68.50	3	5,177	0.06%
2023/09/21	6	67.62	3	67.67	67.90	3	5,576	0.05%
2023/09/20	8	67.39	1	67.90	67.50	7	5,933	0.12%
2023/09/19	10	68.42	4	67.58	67.40	6	6,077	0.10%
2023/09/18	1	70.90	11	70.20	69.40	-10	6,175	-0.16%
2023/09/15	24	71.65	14	71.29	70.40	10	6,256	0.16%
2023/09/14	15	70.11	13	69.92	70.00	2	6,283	0.03%
2023/09/13	0	0.00	3	67.40	68.60	-3	6,687	-0.04%
2023/09/12	2	68.50	6	68.73	67.90	-4	6,989	-0.06%
2023/09/11	7	67.51	1	68.90	67.00	6	7,038	0.09%
2023/09/08	5	67.04	5.9	67.55	66.60	-0.9	7,092	-0.01%
2023/09/07	3.9	69.17	18	70.19	68.10	-14.1	7,122	-0.20%
2023/09/06	7	68.66	4	68.50	68.00	3	7,014	0.04%
2023/09/05	6	67.60	6	67.77	67.80	0	7,103	0.00%
2023/09/04	18.1	66.87	4	66.93	67.40	14.1	7,274	0.19%
2023/09/01	18	68.75	13.1	68.83	68.90	4.9	7,250	0.07%
2023/08/31	13	68.17	19.4	69.13	67.50	-6.4	7,156	-0.09%
2023/08/30	1	65.00	54.1	64.02	65.00	-53.1	6,871	-0.77%
2023/08/29	13	61.28	1	61.80	61.30	12	6,955	0.17%
2023/08/28	39	61.70	0	0.00	61.00	39	7,173	0.54%
2023/08/25	0	0.00	2	62.95	62.70	-2	7,625	-0.03%
2023/08/24	4	64.25	2	65.05	63.10	2	7,654	0.03%
2023/08/23	1	62.70	8	63.73	64.00	-7	7,669	-0.09%
2023/08/22	0	0.00	7	63.23	63.20	-7	7,698	-0.09%
2023/08/21	0	0.00	2	61.40	61.90	-2	7,736	-0.03%
2023/08/18	12	60.98	0	0.00	60.10	12	7,780	0.15%
2023/08/17	6	62.72	1	63.40	62.40	5	7,796	0.06%
2023/08/16	0	0.00	1	63.00	63.30	-1	7,829	-0.01%
2023/08/15	2	63.60	5	63.46	62.90	-3	7,914	-0.04%
2023/08/14	3	61.47	5	61.38	62.90	-2	8,142	-0.02%
2023/08/11	2	62.30	2	61.65	62.30	0	8,188	0.00%
2023/08/10	2	60.00	12	59.39	58.80	-10	8,392	-0.12%
2023/08/09	1	60.70	1.1	61.26	60.80	-0.1	8,458	0.00%
2023/08/08	2	59.25	10	59.52	60.00	-8	8,728	-0.09%
2023/08/07	10	59.38	10	59.23	60.00	0	8,917	0.00%
2023/08/04	2	60.55	4.3	60.31	61.60	-2.3	9,061	-0.02%
2023/08/02	10	59.72	12	59.79	59.10	-2	9,227	-0.02%
2023/08/01	3	61.83	7	61.80	61.20	-4	9,315	-0.04%
2023/07/31	14.1	61.89	4	61.65	61.80	10.1	9,433	0.11%
2023/07/28	19.2	63.15	15	63.33	63.30	4.2	9,480	0.04%
2023/07/27	14	62.12	8.3	62.17	62.20	5.8	9,501	0.06%
2023/07/26	3.3	58.46	7	59.43	58.10	-3.8	9,565	-0.04%
2023/07/25	0.2	59.00	7	59.00	58.60	-6.8	9,631	-0.07%
2023/07/24	3.1	61.14	0	0.00	59.20	3.1	9,778	0.03%
2023/07/21	5	59.72	3.1	61.13	61.40	1.9	9,867	0.02%
2023/07/20	1.1	61.52	0	0.00	61.20	1.1	10,005	0.01%
2023/07/19	5.1	61.40	0	0.00	61.60	5.1	10,129	0.05%
2023/07/18	7.1	62.20	5	62.36	61.60	2.1	10,220	0.02%
2023/07/17	2	64.05	5	64.98	64.40	-3	10,247	-0.03%
2023/07/14	12	66.19	10	66.18	65.50	2	10,357	0.02%
2023/07/13	28	66.09	18	66.27	66.20	10	10,429	0.10%
2023/07/12	41	65.66	40	66.08	66.00	1	10,514	0.01%
2023/07/11	48	63.62	33	63.37	62.80	15	10,539	0.14%
2023/07/10	10	61.38	11	61.67	61.70	-1	10,486	-0.01%
2023/07/07	38.1	63.97	22	63.39	62.50	16.1	10,793	0.15%
2023/07/06	6.1	68.73	3	69.27	66.80	3.1	11,227	0.03%
2023/07/05	12.1	70.58	46	69.98	70.50	-33.9	11,303	-0.30%
2023/07/04	26	72.27	19	71.68	71.50	7	11,645	0.06%
2023/07/03	14	72.49	6	72.55	71.70	8	11,809	0.07%
2023/06/30	21	71.91	19	71.95	71.80	2	12,128	0.02%
2023/06/29	38.2	77.01	28	73.40	73.50	10.2	12,450	0.08%
2023/06/28	78	75.53	49.3	75.89	74.50	28.7	12,127	0.24%
2023/06/27	16	72.49	77.1	70.64	70.70	-61.1	11,848	-0.52%
2023/06/26	6.2	73.87	4	72.13	71.50	2.2	11,744	0.02%
2023/06/21	6	73.50	13	73.64	74.40	-7	11,768	-0.06%
2023/06/20	8.1	72.86	50	73.05	73.60	-41.9	11,761	-0.36%
2023/06/19	55.1	74.15	47	73.45	72.40	8.1	11,688	0.07%
2023/06/16	31	68.78	48.2	69.66	71.60	-17.2	11,376	-0.15%
2023/06/15	15	65.92	10	65.76	65.10	5	11,211	0.04%
2023/06/14	15	64.71	39	64.66	65.60	-24	11,231	-0.21%
2023/06/13	11.1	63.19	7	63.27	63.00	4.1	11,130	0.04%
2023/06/12	6.1	63.10	13	63.77	62.90	-6.9	11,150	-0.06%
2023/06/09	41	64.05	23	63.68	63.30	18	11,129	0.16%
2023/06/08	43.1	62.64	59.2	62.70	62.50	-16.1	11,067	-0.15%
2023/06/07	12.1	61.21	8	61.56	61.40	4.1	10,968	0.04%
2023/06/06	16	59.63	5	59.76	60.10	11	11,055	0.10%
2023/06/05	7	61.51	4.3	61.54	61.00	2.7	11,130	0.02%
2023/06/02	38	63.19	32	62.46	62.10	6	11,145	0.05%
2023/06/01	25	61.69	14.1	61.30	61.90	10.9	11,128	0.10%
2023/05/31	59.3	61.20	58	61.50	61.00	1.3	11,012	0.01%
2023/05/30	5	58.58	1	59.30	58.20	4	10,715	0.04%
2023/05/29	11	59.12	16	58.93	58.70	-5	10,826	-0.05%
2023/05/26	7	58.21	0	0.00	57.00	7	11,129	0.06%
2023/05/25	7	57.29	18	57.87	57.50	-11	11,218	-0.10%
2023/05/24	19	58.93	3	58.77	58.00	16	11,230	0.14%
2023/05/23	5	58.42	4	58.65	59.00	1	11,233	0.01%
2023/05/22	2	58.15	1	58.40	58.20	1	11,234	0.01%
2023/05/19	6.1	58.62	8	58.70	58.60	-1.9	11,246	-0.02%
2023/05/18	35	59.69	11	59.93	59.30	24	11,193	0.21%
2023/05/17	3	57.40	3	57.30	56.80	0	10,954	0.00%
2023/05/16	55.1	59.50	22	57.77	56.10	33.1	10,878	0.30%
2023/05/15	4	57.85	2	58.00	57.70	2	10,583	0.02%
2023/05/12	28.1	58.27	35	58.14	58.60	-7	10,492	-0.07%
2023/05/11	35.6	61.13	5	60.10	59.60	30.6	10,180	0.30%
2023/05/10	15.1	66.43	16	66.41	66.20	-1	9,969	-0.01%
2023/05/09	8.1	66.84	1	66.30	66.30	7.1	9,771	0.07%
2023/05/08	5	75.22	5	75.72	73.60	0	9,576	0.00%
2023/05/05	11	74.39	8.1	74.79	75.20	2.9	9,448	0.03%
2023/05/04	3	73.25	2	72.35	73.80	1	9,307	0.01%
2023/05/03	6	72.03	3	72.33	72.90	3	9,211	0.03%
2023/05/02	4.1	70.00	14.2	71.33	71.40	-10.1	9,066	-0.11%
2023/04/28	4	68.37	22	67.89	67.90	-18	8,893	-0.20%
2023/04/27	30	69.43	16	69.11	67.70	14	8,792	0.16%
2023/04/26	6.1	68.33	23	69.89	68.60	-16.9	8,607	-0.20%
2023/04/25	11	76.74	34	74.84	71.50	-23	8,461	-0.27%
2023/04/24	10	77.77	38.1	77.26	77.00	-28.1	8,273	-0.34%
2023/04/21	13	73.82	23.5	73.01	73.20	-10.5	8,109	-0.13%
2023/04/20	10	73.74	6	73.52	73.50	4	7,977	0.05%
2023/04/19	12.4	76.85	24	75.93	75.60	-11.6	7,853	-0.15%
2023/04/18	19.3	79.67	10.1	79.45	78.50	9.2	7,683	0.12%
2023/04/17	11.5	81.44	13	81.10	80.90	-1.5	7,536	-0.02%
2023/04/14	57	77.14	21.3	78.13	79.80	35.7	7,311	0.49%
2023/04/13	22.1	75.30	39.7	75.58	75.00	-17.6	7,027	-0.25%
2023/04/12	40	77.18	22	77.20	76.90	18	6,894	0.26%
2023/04/11	43.1	74.77	31.8	75.10	76.40	11.3	6,494	0.17%
2023/04/10	7	71.33	7	71.40	71.70	0	5,901	0.00%
2023/04/07	63	72.30	35.2	72.11	72.60	27.9	5,659	0.49%
2023/04/06	35	70.31	37	69.93	69.30	-2	5,168	-0.04%
2023/03/31	30.1	66.97	72	68.13	68.40	-41.9	4,878	-0.86%
2023/03/30	54	67.82	20.2	67.70	67.90	33.9	4,454	0.76%
2023/03/29	6	64.07	5	64.88	65.20	1	4,006	0.03%
2023/03/28	16.1	64.23	3.7	64.20	63.80	12.4	3,910	0.32%
2023/03/27	2.1	67.07	2.5	67.65	66.10	-0.5	3,780	-0.01%
2023/03/24	25	68.74	13.4	68.74	69.10	11.6	3,685	0.31%
2023/03/23	8	67.36	11	67.77	67.70	-3	3,509	-0.09%
2023/03/22	19.1	67.02	21	66.93	67.10	-1.9	3,378	-0.06%
2023/03/21	28	68.49	8.2	68.02	68.00	19.8	3,198	0.62%
2023/03/20	4	64.45	15.2	66.78	68.50	-11.2	2,925	-0.38%
2023/03/17	4	62.38	4.8	62.27	62.30	-0.8	2,719	-0.03%
2023/03/16	11.1	59.77	10.5	60.01	59.60	0.6	2,540	0.02%
2023/03/15	8.1	60.23	9.1	60.28	60.30	-1	2,469	-0.04%
2023/03/14	9	59.66	13	59.93	60.30	-4	2,370	-0.17%
2023/03/13	5	58.74	3.6	59.22	60.10	1.4	2,300	0.06%
2023/03/10	1.1	56.68	98.2	57.18	58.20	-97.1	2,210	-4.39%
2023/03/09	7.3	63.27	8.9	63.34	60.00	-1.7	2,072	-0.08%
2023/03/08	4.1	62.33	7	62.54	63.30	-2.9	1,919	-0.15%
2023/03/07	5.1	59.15	7	59.33	58.90	-1.9	1,756	-0.11%
2023/03/06	5.7	58.77	7.5	58.53	59.00	-1.8	1,675	-0.11%
2023/03/03	1.2	57.67	18.7	57.36	57.40	-17.5	1,534	-1.14%
2023/03/02	18	56.97	13.1	56.90	57.40	5	1,421	0.35%
2023/03/01	6.1	53.62	5.7	54.18	55.70	0.4	1,244	0.03%
2023/02/24	13.1	51.44	20.2	51.30	51.80	-7.1	1,091	-0.65%
2023/02/23	9	48.29	22.4	49.03	49.70	-13.4	719	-1.86%
2023/02/22	2.1	45.33	7	45.38	45.20	-4.9	570	-0.86%
2023/02/21	2.1	44.84	0.1	46.45	43.70	2.1	495	0.42%
2023/02/20	1	46.65	3.1	46.01	45.80	-2.1	434	-0.47%
2023/02/17	2.1	43.88	0.7	42.00	43.90	1.4	372	0.38%
2023/02/16	2	39.60	2.2	40.18	40.20	-0.2	304	-0.05%
2023/02/15	2.1	39.03	1	38.80	38.60	1.1	257	0.41%
2023/02/14	1	38.05	0.1	38.55	38.55	0.9	214	0.42%
2023/02/13	1	35.30	1	35.00	35.05	0	195	0.00%
2023/02/09	1.1	34.90	0	0.00	34.95	1.1	187	0.59%
2023/02/08	0	0.00	1	34.20	34.00	-1	180	-0.55%
2023/02/06	0	33.05	0	0.00	32.75	0	175	0.00%
2023/02/03	1	33.40	0	0.00	33.30	1	171	0.58%
2023/02/01	1	33.55	1	33.50	33.50	0	169	0.00%
2023/01/31	2	32.55	0.1	32.60	32.60	1.9	165	1.15%
2023/01/10	1	32.45	0	0.00	31.90	1	175	0.57%
2023/01/09	1	31.75	0	0.00	31.85	1	173	0.58%
2023/01/06	0.1	31.85	0	0.00	31.90	0.1	174	0.06%
2023/01/05	1	31.55	0	0.00	31.70	1	174	0.57%
2023/01/04	1	30.90	0	0.00	31.00	1	170	0.59%
2023/01/03	0	0.00	1	30.50	30.50	-1	173	-0.58%
2022/12/30	1	30.60	0	0.00	30.45	1	183	0.54%
2022/12/29	1	30.35	0	0.00	30.35	1	188	0.53%
2022/12/26	0	0.00	3.5	30.19	30.35	-3.5	208	-1.68%
2022/12/23	1	30.05	0	0.00	30.15	1	212	0.47%
2022/12/22	1	30.05	0	0.00	30.20	1	221	0.45%
2022/12/21	1	30.00	0	0.00	29.80	1	233	0.43%
2022/12/16	0	0.00	3	30.80	30.80	-3	384	-0.78%
2022/12/15	0	30.75	0	0.00	30.70	0	381	0.00%
2022/12/12	1	30.00	0	0.00	30.50	1	396	0.25%
2022/12/07	1	30.00	0	0.00	30.70	1	406	0.25%
2022/12/06	0.3	30.70	0	0.00	30.30	0.3	405	0.07%
2022/12/05	0.4	31.25	0	0.00	31.50	0.4	405	0.10%
2022/11/28	2	29.68	0	0.00	29.55	2	409	0.49%
2022/11/25	1	30.00	0	0.00	29.95	1	411	0.24%
2022/11/24	2	30.10	0	0.00	30.35	2	412	0.49%
2022/11/22	2	30.47	0	0.00	30.40	2	423	0.47%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	1	31.20	0	0.00	31.05	1	443	0.23%
2022/11/15	0	30.65	0	0.00	30.50	0	453	0.00%
2022/11/14	1	29.95	0	0.00	30.30	1	455	0.22%
2022/11/11	4	31.14	0	0.00	30.05	4	454	0.88%
2022/11/10	2	31.90	0	0.00	31.30	2	449	0.44%
2022/11/08	1.3	31.82	0	0.00	31.60	1.3	452	0.29%
2022/11/03	2	30.90	0.4	30.80	31.00	1.6	457	0.36%
2022/11/02	0.3	30.75	1	30.95	30.90	-0.7	458	-0.15%
2022/10/31	0	0.00	1	30.50	30.60	-1	464	-0.22%
2022/10/28	0	29.80	0	0.00	29.70	0	466	0.00%
2022/10/26	0	0.00	2	29.40	29.30	-2	469	-0.43%
2022/10/25	2	28.75	0	0.00	29.00	2	477	0.42%
2022/10/20	0	31.17	0	0.00	30.75	0	480	0.00%
2022/10/19	0	30.90	0	0.00	31.45	0	481	0.00%
2022/10/17	0.2	30.30	0	0.00	30.30	0.2	488	0.03%
2022/10/13	2	30.90	2	31.80	29.50	0	492	0.00%
2022/10/12	0.2	30.65	0	0.00	31.30	0.2	491	0.04%
2022/10/11	2.1	31.01	3	31.10	30.15	-0.9	497	-0.18%
2022/09/28	3	26.12	5	26.25	26.05	-2	498	-0.40%
2022/09/27	2	26.60	0	0.00	26.70	2	495	0.40%
2022/09/26	3	27.37	0	0.00	26.85	3	496	0.60%
2022/09/23	0	27.90	0	0.00	28.15	0	504	0.00%
2022/09/22	5	28.00	1	28.10	28.05	4	510	0.78%
2022/09/21	7	28.87	0	0.00	28.90	7	505	1.39%
2022/09/16	7	32.29	1	31.50	31.40	6	492	1.22%
2022/09/15	7	32.00	2	31.55	32.40	5	481	1.04%
2022/09/14	6	30.29	9	31.01	31.20	-3	415	-0.73%
2022/09/12	0	30.20	0	0.00	30.05	0	380	0.01%
2022/09/07	1	28.65	0	0.00	28.70	1	389	0.26%
2022/09/05	0	28.75	0	0.00	28.70	0	406	0.00%
2022/09/02	0	0.00	0	29.15	29.05	0	408	0.00%
2022/09/01	0	0.00	0	29.40	29.50	0	407	0.00%
2022/08/31	0	0.00	5	29.35	29.75	-5	406	-1.23%
2022/08/29	0	0.00	0	29.10	29.20	0	407	0.00%
2022/08/26	0	30.25	2	30.20	30.00	-2	406	-0.49%
2022/08/25	1	30.15	0	0.00	29.70	1	412	0.24%
2022/08/24	0	0.00	0	29.75	29.70	0	422	0.00%
2022/08/23	0	0.00	1	29.20	29.80	-1	427	-0.23%
2022/08/16	1	31.00	4	30.20	29.55	-3	440	-0.68%
2022/08/11	7	29.54	2	29.30	29.55	5	446	1.12%
2022/08/04	0	0.00	1	26.90	26.95	-1	461	-0.22%
2022/07/27	1	28.50	0	0.00	28.50	1	591	0.17%
2022/07/18	0	0.00	5	28.45	28.40	-5	676	-0.74%
2022/07/14	1	27.55	1	27.95	27.70	0	685	0.00%
2022/07/12	0	0.00	18	26.50	26.65	-18	686	-2.62%
2022/07/07	1	26.80	2	26.60	26.50	-1	699	-0.14%
2022/07/05	0	0.00	10	25.60	25.75	-10	703	-1.42%
2022/07/01	1	26.30	2	26.20	26.20	-1	709	-0.14%
2022/06/28	0	29.00	0	0.00	28.75	0	714	0.00%
2022/06/21	0	0.00	1	28.65	28.55	-1	919	-0.11%
2022/06/20	3	27.77	0	0.00	27.45	3	916	0.33%
2022/06/17	2	28.85	0	0.00	29.10	2	902	0.22%
2022/06/16	2	30.48	0	0.00	29.85	2	893	0.22%
2022/06/15	1	31.25	1	31.20	30.90	0	886	0.00%
2022/06/14	2	29.50	0	0.00	29.95	2	879	0.23%
2022/06/13	1	30.25	0	0.00	30.10	1	879	0.11%
2022/06/10	1	31.15	0	0.00	31.25	1	885	0.11%
2022/06/07	1	31.70	0	0.00	31.70	1	895	0.11%
2022/06/06	4	32.03	0	0.00	32.00	4	902	0.44%
2022/06/01	1	32.70	0	0.00	32.80	1	930	0.11%
2022/05/31	8	32.07	7	31.97	32.35	1	926	0.11%
2022/05/30	5	32.60	5	32.05	32.05	0	936	0.00%
2022/05/25	0	0.00	1	31.30	31.40	-1	948	-0.11%
2022/05/24	1	31.35	0	0.00	30.90	1	981	0.10%
2022/05/20	1	32.45	0	0.00	32.20	1	1,012	0.10%
2022/05/19	1	31.75	4	32.30	32.80	-3	1,052	-0.29%
2022/05/17	0	0.00	2	31.55	31.55	-2	1,231	-0.16%
2022/05/12	1	31.00	2	30.45	29.90	-1	1,251	-0.08%
2022/05/11	11	29.95	0.1	29.85	30.55	10.9	1,249	0.87%
2022/05/10	4.1	31.05	1	31.25	31.25	3.1	1,248	0.25%
2022/05/09	5	31.34	1	31.05	29.70	4	1,229	0.33%
2022/05/06	3	32.62	0	0.00	32.70	3	1,204	0.25%
2022/05/05	3	32.60	9	33.29	33.70	-6	1,197	-0.50%
2022/05/04	5	32.10	8	31.23	31.45	-3	1,169	-0.26%
2022/05/03	3	32.62	2	32.50	32.50	1	1,152	0.09%
2022/04/29	20	33.88	8	33.20	32.50	12	1,144	1.05%
2022/04/27	0	36.70	5	36.60	36.65	-5	1,103	-0.45%
2022/04/25	0	37.88	2	37.25	37.15	-2	1,105	-0.18%
2022/04/22	1	37.55	0	0.00	37.70	1	1,104	0.09%
2022/04/21	0	37.45	0	0.00	37.20	0	1,108	0.00%
2022/04/20	0	37.60	0	0.00	37.15	0	1,115	0.00%
2022/04/19	1	36.90	1	36.60	36.60	0	1,118	0.00%
2022/04/18	0	38.75	2	36.90	36.95	-2	1,127	-0.18%
2022/04/15	0	0.00	1	36.80	37.00	-1	1,132	-0.09%
2022/04/14	0	36.95	0	0.00	36.80	0	1,144	0.00%
2022/04/12	3	36.60	0	0.00	37.20	3	1,163	0.26%
2022/04/11	7	36.96	1	36.75	36.85	6	1,184	0.51%
2022/04/07	1	37.15	0	0.00	36.85	1	1,633	0.06%
2022/04/01	0	0.00	2	37.00	37.10	-2	1,657	-0.12%
2022/03/31	1	37.00	0	0.00	37.10	1	1,675	0.06%
2022/03/30	1	36.50	3	36.62	36.75	-2	1,686	-0.12%
2022/03/29	12	36.86	19	36.27	36.45	-7	1,698	-0.41%
2022/03/28	11	36.78	20.6	36.84	36.85	-9.6	1,788	-0.54%
2022/03/25	3	40.73	0	0.00	40.65	3	1,673	0.18%
2022/03/24	0	0.00	1	41.30	41.35	-1	1,674	-0.06%
2022/03/18	0	0.00	1	41.60	42.05	-1	1,896	-0.05%
2022/03/17	5	41.45	5	41.85	41.85	0	2,037	0.00%
2022/03/16	0	0.00	2	40.75	40.90	-2	2,041	-0.10%
2022/03/15	0	0.00	1	40.60	40.60	-1	2,051	-0.05%
2022/03/11	0	0.00	3	41.10	41.20	-3	2,124	-0.14%
2022/03/09	8	40.88	1	40.90	40.75	7	2,213	0.32%
2022/03/08	1	41.35	17	41.56	40.55	-16	2,335	-0.68%
2022/03/07	2	42.00	36	41.99	41.95	-34	2,336	-1.46%
2022/03/04	3	43.13	0	0.00	43.05	3	2,333	0.13%
2022/03/03	7	44.05	0	0.00	43.95	7	2,353	0.30%
2022/03/01	5	43.54	0	0.00	43.35	5	2,419	0.21%
2022/02/25	1	43.60	0	0.00	43.00	1	2,495	0.04%
2022/02/24	1	44.20	0	0.00	42.85	1	2,878	0.03%
2022/02/23	3	44.20	1	44.90	45.30	2	2,921	0.07%
2022/02/22	3	44.43	1	44.95	44.05	2	2,928	0.07%
2022/02/21	6	46.50	2	46.30	46.00	4	2,929	0.14%
2022/02/18	87	46.53	5	46.28	46.90	82	2,925	2.80%
2022/02/17	4	44.84	4	45.36	44.55	0	2,878	0.00%
2022/02/15	0	0.00	13	41.83	42.05	-13	2,862	-0.45%
2022/02/11	0	44.35	0	0.00	43.60	0	2,973	0.00%
2022/02/07	0	45.80	0	0.00	43.20	0	3,016	0.00%
2022/01/25	1	41.50	1	41.45	41.65	0	3,078	0.00%
2022/01/24	0	0.00	12	41.60	41.95	-12	3,105	-0.39%
2022/01/21	1	42.75	0	0.00	42.35	1	3,124	0.03%
2022/01/20	1	43.30	0	0.00	43.40	1	3,145	0.03%
2022/01/19	1	43.75	1	44.15	43.55	0	3,167	0.00%
2022/01/18	3	44.30	1.1	44.04	44.00	1.9	3,211	0.06%
2022/01/17	2	43.20	0.4	42.80	43.85	1.6	3,234	0.05%
2022/01/14	4	43.48	0	0.00	43.35	4	3,250	0.12%
2022/01/13	1	44.05	0.4	44.49	43.95	0.6	3,277	0.02%
2022/01/12	4	44.03	1	43.70	43.80	3	3,289	0.09%
2022/01/11	3	45.02	5	44.98	44.50	-2	3,309	-0.06%
2022/01/10	0	0.00	5	45.40	45.35	-5	3,309	-0.15%
2022/01/07	7	45.75	3	45.78	45.50	4	3,318	0.12%
2022/01/06	8	46.23	10.1	45.76	46.30	-2.1	3,330	-0.06%
2022/01/05	4	46.60	2.3	46.56	46.40	1.7	3,351	0.05%
2022/01/04	2	47.25	4	47.00	47.05	-2	3,362	-0.06%
2022/01/03	5	47.90	9	47.79	47.65	-4	3,361	-0.12%
2021/12/30	28	50.17	19	50.79	48.50	9	3,349	0.27%
2021/12/29	1	47.95	0	0.00	49.00	1	2,954	0.03%
2021/12/27	0	0.00	11	47.85	48.50	-11	2,990	-0.37%
2021/12/24	6.3	48.39	2	48.60	47.75	4.3	3,011	0.14%
2021/12/23	4	47.80	2	48.35	47.95	2	3,006	0.07%
2021/12/22	19	49.19	17	49.32	47.70	2	3,040	0.07%
2021/12/21	11	48.17	4	48.59	47.60	7	2,932	0.24%
2021/12/20	0	0.00	4	47.50	47.40	-4	2,907	-0.14%
2021/12/17	6	47.40	4	47.49	48.20	2	2,906	0.07%
2021/12/16	14	49.20	19	48.72	48.35	-5	2,896	-0.17%
2021/12/15	1	48.05	6	47.93	48.10	-5	2,842	-0.18%
2021/12/14	7	47.56	10	47.25	48.65	-3	2,818	-0.11%
2021/12/13	1.1	47.82	21	47.43	49.00	-19.9	2,731	-0.73%
2021/12/10	5	44.58	1	44.55	44.55	4	2,604	0.15%
2021/12/09	0	0.00	2	45.20	45.10	-2	2,616	-0.08%
2021/12/08	2	45.75	3	46.58	45.50	-1	2,615	-0.04%
2021/12/07	8	46.47	2	46.80	46.50	6	2,599	0.23%
2021/12/06	5	46.54	11	46.11	45.95	-6	2,575	-0.23%
2021/12/03	7	46.34	6	46.01	46.60	1	2,562	0.04%
2021/12/02	43	46.34	20	45.90	45.45	23	2,551	0.90%
2021/12/01	0	0.00	6	43.33	44.40	-6	2,475	-0.24%
2021/11/30	5	43.30	0	0.00	43.25	5	2,483	0.20%
2021/11/29	1	42.80	8	42.84	42.80	-7	2,531	-0.28%
2021/11/26	10	44.44	9	44.49	43.95	1	2,610	0.04%
2021/11/25	8	46.11	2	46.70	45.15	6	2,607	0.23%
2021/11/24	12	47.71	20	47.37	47.15	-8	2,585	-0.31%
2021/11/23	56.4	48.93	22	48.39	48.00	34.4	2,533	1.36%
2021/11/22	5	44.25	4	47.50	47.50	1	2,189	0.05%
2021/11/17	4	44.00	11	44.04	44.00	-7	2,246	-0.31%
2021/11/16	7	43.75	1	44.00	43.00	6	2,277	0.26%
2021/11/15	1	42.05	2	42.78	42.65	-1	2,271	-0.04%
2021/11/12	4	41.14	1	41.25	41.25	3	2,327	0.13%
2021/11/11	4	41.85	9	41.10	41.95	-5	2,377	-0.21%
2021/11/10	9	43.07	4	43.09	43.10	5	2,457	0.20%
2021/11/09	3	44.90	1	44.45	44.30	2	2,602	0.08%
2021/11/08	3	44.57	2	44.20	44.05	1	2,664	0.04%
2021/11/05	3	44.60	4	44.35	44.80	-1	2,828	-0.04%
2021/11/04	5	45.20	0	0.00	45.00	5	3,119	0.16%
2021/11/02	3	45.00	0	0.00	44.30	3	3,261	0.09%
2021/10/29	9	44.64	4	44.40	44.20	5	3,561	0.14%
2021/10/28	6	44.83	0	0.00	44.95	6	3,580	0.17%
2021/10/27	2	44.23	7	44.09	44.05	-5	3,620	-0.14%
2021/10/26	3	43.83	0	0.00	43.10	3	3,744	0.08%
2021/10/25	7	43.76	0	0.00	44.65	7	3,809	0.18%
2021/10/22	1	42.90	1	43.30	43.05	0	3,954	0.00%
2021/10/19	0	0.00	1	41.90	42.10	-1	4,628	-0.02%
2021/10/15	2	41.58	0	0.00	41.55	2	5,239	0.04%
2021/10/14	0	0.00	3	40.65	41.00	-3	5,337	-0.06%
2021/10/13	5	39.90	0	0.00	40.00	5	5,450	0.09%
2021/10/08	0	0.00	1	41.50	41.65	-1	5,640	-0.02%
2021/10/07	1	42.20	0	0.00	42.80	1	5,787	0.02%
2021/10/05	0	0.00	2.1	42.29	42.90	-2.1	6,223	-0.03%
2021/10/04	2	42.15	3	43.17	41.10	-1	6,320	-0.02%
2021/10/01	3	43.10	9	44.24	42.60	-6	6,446	-0.09%
2021/09/30	1.3	45.12	0	0.00	44.95	1.3	6,685	0.02%
2021/09/29	12	45.30	3	45.85	44.80	9	7,198	0.13%
2021/09/28	2	49.85	0	0.00	49.55	2	7,341	0.03%
2021/09/27	3	50.93	6	50.92	50.80	-3	7,491	-0.04%
2021/09/24	2	50.20	3	50.38	50.20	-1	7,706	-0.01%
2021/09/23	5	49.58	12	49.96	49.40	-7	7,952	-0.09%
2021/09/22	1	49.30	1	49.40	49.35	0	8,353	0.00%
2021/09/17	2	50.25	4	49.56	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	1	49.15	49.35	-1	9,282	-0.01%
2021/09/15	1	50.00	2	49.45	49.30	-1	9,416	-0.01%
2021/09/13	1	50.70	1	50.90	50.70	0	9,679	0.00%
2021/09/10	2	51.10	1	51.50	51.40	1	9,720	0.01%
2021/09/09	2	50.55	0	0.00	50.50	2	9,755	0.02%
2021/09/08	3	49.32	0	0.00	49.30	3	9,789	0.03%
2021/09/07	4	50.00	3	50.10	49.90	1	9,854	0.01%
2021/09/06	1	52.20	1	51.20	50.00	0	10,008	0.00%
2021/09/03	1	52.40	3	52.27	52.30	-2	10,054	-0.02%
2021/09/02	11	52.99	3	52.03	52.00	8	10,166	0.08%
2021/09/01	13	53.93	3	53.80	54.00	10	10,233	0.10%
2021/08/27	0	0.00	5	52.10	51.50	-5	10,566	-0.05%
2021/08/26	1	52.10	0	0.00	52.10	1	10,832	0.01%
2021/08/25	4.1	53.27	1	53.50	53.30	3.1	10,896	0.03%
2021/08/24	4	53.13	3	52.83	51.70	1	11,038	0.01%
2021/08/20	3	51.07	2	50.35	51.20	1	11,190	0.01%
2021/08/19	4	51.90	3	52.17	51.00	1	11,207	0.01%
2021/08/18	3	52.67	3	52.00	54.20	0	11,280	0.00%
2021/08/17	11	52.30	2	51.25	51.00	9	11,396	0.08%
2021/08/16	25	53.75	22	53.06	51.80	3	11,437	0.03%
2021/08/13	7	54.11	32	53.69	52.90	-25	11,424	-0.22%
2021/08/12	3.1	58.04	9	58.44	57.50	-6	11,334	-0.05%
2021/08/11	6	60.10	7	60.34	58.10	-1	11,391	-0.01%
2021/08/10	33.1	63.63	24	64.00	63.20	9.1	11,389	0.08%
2021/08/09	5.2	71.11	16	70.79	70.20	-10.8	11,176	-0.10%
2021/08/06	7	73.66	20	74.32	73.50	-13	11,199	-0.12%
2021/08/05	35.1	75.57	32	75.76	75.00	3.1	11,280	0.03%
2021/08/04	84.1	73.77	66	74.35	74.70	18.1	11,241	0.16%
2021/08/03	10.2	73.08	6	72.20	73.10	4.2	11,296	0.04%
2021/08/02	7	72.81	16	73.06	73.00	-9	11,473	-0.08%
2021/07/30	25	73.90	22.3	72.27	71.80	2.7	11,636	0.02%
2021/07/29	30	73.23	34	73.94	73.90	-4	11,682	-0.03%
2021/07/28	18	71.48	46	70.23	72.00	-28	11,851	-0.24%
2021/07/27	46	77.49	38	76.04	74.00	8	12,059	0.07%
2021/07/26	44.1	76.45	28	76.41	76.70	16.1	12,296	0.13%
2021/07/23	28.3	74.70	5	73.68	74.70	23.3	12,494	0.19%
2021/07/22	48	75.06	54	75.23	73.90	-6	12,719	-0.05%
2021/07/21	23.1	72.77	5	73.12	72.30	18.1	12,787	0.14%
2021/07/20	16	72.96	27	72.80	71.80	-11	13,115	-0.08%
2021/07/19	22.1	73.54	15	73.52	74.50	7.1	13,352	0.05%
2021/07/16	6	73.24	11	73.58	73.90	-5	13,632	-0.04%
2021/07/15	4	72.38	7	72.33	72.30	-3	13,949	-0.02%
2021/07/14	29	72.44	23	72.90	72.80	6	14,706	0.04%
2021/07/13	17	73.71	172	71.75	71.40	-155	14,760	-1.05%	大賣/鉅額交易
2021/07/12	75.1	72.82	40	74.17	74.10	35.1	14,617	0.24%
2021/07/09	14.1	70.69	17	70.90	71.00	-2.9	14,415	-0.02%
2021/07/08	14.1	73.70	32	73.12	72.80	-18	14,349	-0.13%
2021/07/07	124.1	77.02	18	75.33	74.00	106.1	14,287	0.74%	大買/鉅額交易
2021/07/06	86	76.48	39.1	75.52	74.50	46.9	14,083	0.33%
2021/07/05	5	75.44	28	76.84	77.30	-23	13,652	-0.17%
2021/07/02	33	70.88	11.4	70.26	70.30	21.6	13,503	0.16%
2021/07/01	26	70.59	49	69.21	68.70	-23	13,427	-0.17%
2021/06/30	17.1	70.57	18.3	70.04	71.50	-1.2	13,389	-0.01%
2021/06/29	25	72.51	136	69.58	69.00	-111	13,375	-0.83%	大賣/鉅額交易
2021/06/28	125.1	69.69	42	70.42	71.40	83.1	13,009	0.64%	大買/
2021/06/25	34	66.13	53	66.21	66.40	-19	12,519	-0.15%
2021/06/24	18	63.64	8	63.60	63.50	10	12,178	0.08%
2021/06/23	29	63.09	40	62.54	63.30	-11	12,069	-0.09%
2021/06/22	6	59.77	9	60.23	59.30	-3	11,868	-0.03%
2021/06/21	3	61.20	4.5	61.22	60.60	-1.5	11,810	-0.01%
2021/06/18	7	62.84	3	63.30	62.30	4	11,783	0.03%
2021/06/17	9	63.07	4	63.00	63.30	5	11,783	0.04%
2021/06/16	4.3	63.74	5	63.56	62.50	-0.7	11,772	-0.01%
2021/06/15	10	63.67	19	64.24	64.50	-9	11,716	-0.08%
2021/06/11	6.2	62.78	1	64.40	62.30	5.2	11,580	0.04%
2021/06/10	10	63.47	9	63.62	63.30	1	11,550	0.01%
2021/06/09	7	63.16	14	62.54	62.40	-7	11,447	-0.06%
2021/06/08	11	62.97	3	62.93	62.90	8	11,373	0.07%
2021/06/07	3	63.53	10	63.29	62.00	-7	11,326	-0.06%
2021/06/04	9	63.58	19.1	63.78	63.10	-10.1	11,219	-0.09%
2021/06/03	17	62.74	16	62.57	62.30	1	11,029	0.01%
2021/06/02	8	59.09	7	59.44	59.60	1	10,792	0.01%
2021/06/01	17	60.38	19	60.76	59.30	-2	10,752	-0.02%
2021/05/31	5	58.40	35	58.71	58.30	-30	10,601	-0.28%
2021/05/28	22.3	59.47	27	59.59	58.70	-4.7	10,562	-0.04%
2021/05/27	23	56.19	5.2	56.15	56.80	17.8	10,528	0.17%
2021/05/26	6	55.40	1	57.10	55.00	5	10,541	0.05%
2021/05/25	39	56.09	25	56.56	56.60	14	10,559	0.13%
2021/05/24	16	51.74	23.1	52.71	52.80	-7.1	10,801	-0.07%
2021/05/21	14	50.07	12	49.94	50.10	2	10,990	0.02%
2021/05/20	5	49.34	8	48.33	47.95	-3	11,014	-0.03%
2021/05/19	7	47.64	5	47.54	48.15	2	11,109	0.02%
2021/05/18	19	47.66	16.1	46.93	48.35	2.9	11,189	0.03%
2021/05/17	6.1	44.51	45	45.40	44.20	-38.9	11,145	-0.35%
2021/05/14	7	51.76	12	51.89	49.10	-5	11,160	-0.04%
2021/05/13	10	51.10	5.2	51.36	50.00	4.8	11,209	0.04%
2021/05/12	19	52.93	13	53.07	52.10	6	11,088	0.05%
2021/05/11	19	58.42	11	59.17	57.40	8	10,961	0.07%
2021/05/10	139	63.17	25	63.52	63.70	114	10,811	1.05%	大買/鉅額交易
2021/05/07	41.1	62.99	45	62.36	62.70	-3.9	10,631	-0.04%
2021/05/06	9	58.78	11	59.04	58.90	-2	10,447	-0.02%
2021/05/05	14	60.16	12	61.20	58.60	2	10,340	0.02%
2021/05/04	19	60.86	25	60.67	58.20	-6	10,195	-0.06%
2021/05/03	53	67.99	26	67.96	62.50	27	9,945	0.27%
2021/04/29	38	67.28	43.4	67.84	68.80	-5.4	9,505	-0.06%
2021/04/28	33	68.78	33	68.08	66.20	0	9,183	0.00%
2021/04/27	65	69.75	54	70.41	68.50	11	8,863	0.12%
2021/04/26	26	66.11	65.3	66.46	66.90	-39.3	8,441	-0.47%
2021/04/23	29	58.61	32	58.73	60.90	-3	8,004	-0.04%
2021/04/22	30	60.67	65	58.60	55.40	-35	7,791	-0.45%
2021/04/21	75.4	60.47	68	58.44	59.70	7.4	7,564	0.10%
2021/04/20	50.3	57.69	87.2	58.35	57.00	-36.9	7,334	-0.50%
2021/04/19	17	55.06	14	55.69	54.30	3	7,020	0.04%
2021/04/16	6	53.48	11	53.54	53.80	-5	6,976	-0.07%
2021/04/15	11	52.57	9	52.69	52.70	2	7,187	0.03%
2021/04/14	13	51.51	10	51.94	52.10	3	7,431	0.04%
2021/04/13	12	52.36	5	53.16	51.10	7	7,575	0.09%
2021/04/12	10	52.56	19	52.64	52.30	-9	7,632	-0.12%
2021/04/09	24	53.49	17	53.12	53.50	7	7,943	0.09%
2021/04/08	8	53.23	34	53.11	52.80	-26	8,433	-0.31%
2021/04/07	18	53.59	5	53.58	53.20	13	8,810	0.15%
2021/04/06	24	54.69	27	54.97	54.40	-3	9,015	-0.03%
2021/04/01	24	53.16	20	53.39	52.80	4	9,230	0.04%
2021/03/31	3	51.53	5	51.10	51.90	-2	9,286	-0.02%
2021/03/30	13	51.72	3	52.10	51.20	10	9,457	0.11%
2021/03/29	16	51.13	11	51.32	51.70	5	9,460	0.05%
2021/03/26	2	49.55	0	0.00	50.10	2	9,422	0.02%
2021/03/25	2	48.70	0	0.00	48.70	2	9,421	0.02%
2021/03/24	0	0.00	1	48.40	48.30	-1	9,435	-0.01%
2021/03/23	7	49.23	2	48.93	48.80	5	9,566	0.05%
2021/03/22	4.1	49.00	4	49.28	48.70	0.1	9,591	0.00%
2021/03/19	8.1	49.92	5	49.90	49.85	3.1	9,678	0.03%
2021/03/18	3	51.10	2	51.85	50.90	1	9,784	0.01%
2021/03/17	22	52.02	4	51.80	51.30	18	10,056	0.18%
2021/03/16	5	51.48	2	51.75	52.00	3	10,324	0.03%
2021/03/15	0.3	52.50	0	0.00	51.00	0.3	10,333	0.00%
2021/03/12	2.2	51.82	10	52.30	51.20	-7.8	10,354	-0.07%
2021/03/11	1	51.40	2	51.20	52.20	-1	10,462	-0.01%
2021/03/10	3	50.40	5	50.68	50.60	-2	10,619	-0.02%
2021/03/09	2	48.63	0	0.00	49.60	2	10,816	0.02%
2021/03/08	12	49.77	9	49.47	48.55	3	11,086	0.03%
2021/03/05	8.1	49.03	13.1	48.91	48.60	-5.1	11,074	-0.05%
2021/03/04	7	51.29	2	50.40	50.20	5	11,008	0.05%
2021/03/03	8	51.51	12	51.27	51.20	-4	10,972	-0.04%
2021/03/02	7	52.74	2	52.80	52.10	5	10,902	0.05%
2021/02/26	13	51.07	21	51.60	51.80	-8	10,773	-0.07%
2021/02/25	41.1	53.38	5	52.60	52.30	36.1	10,684	0.34%
2021/02/24	32	55.91	70	56.65	52.80	-38	10,557	-0.36%
2021/02/23	18	54.52	25	54.77	56.80	-7	10,123	-0.07%
2021/02/22	45	54.51	32.2	54.53	54.50	12.8	9,802	0.13%
2021/02/19	28	52.42	9	52.77	52.80	19	9,634	0.20%
2021/02/18	23	51.23	24	51.27	50.90	-1	9,447	-0.01%
2021/02/17	8	50.39	4	50.11	49.65	4	9,254	0.04%
2021/02/05	10	48.51	3	49.08	48.50	7	9,157	0.08%
2021/02/04	6.1	48.71	11	48.87	49.00	-5	9,068	-0.05%
2021/02/03	11	46.78	1	46.50	46.50	10	8,884	0.11%
2021/02/02	4	46.49	2	45.93	46.70	2	8,850	0.02%
2021/02/01	0	0.00	6	45.50	45.10	-6	8,793	-0.07%
2021/01/29	0	0.00	7	45.60	45.35	-7	8,749	-0.08%
2021/01/28	13	45.62	1	45.60	45.20	12	8,708	0.14%
2021/01/27	12	46.73	18	47.21	46.90	-6	8,667	-0.07%
2021/01/26	38	47.54	33	46.68	46.40	5	8,582	0.06%
2021/01/25	8.1	45.31	4	45.40	47.00	4.1	8,445	0.05%
2021/01/22	1	45.40	22.1	44.54	45.15	-21.1	8,317	-0.25%
2021/01/21	15.1	44.36	9	46.15	44.20	6.1	8,227	0.07%
2021/01/20	8	46.69	24	47.06	46.30	-16	8,101	-0.20%
2021/01/19	7	50.11	0	0.00	48.80	7	7,995	0.09%
2021/01/18	16	49.00	21.2	49.30	48.80	-5.2	7,898	-0.07%
2021/01/15	14.2	51.02	20	51.66	50.90	-5.8	7,803	-0.07%
2021/01/14	27	50.85	68	50.76	51.30	-41	7,666	-0.53%
2021/01/13	100	52.59	25	52.30	51.90	75	7,479	1.00%
2021/01/12	58	53.81	84	54.17	51.40	-26	7,251	-0.36%
2021/01/11	14	54.12	33	54.75	55.40	-19	6,715	-0.28%
2021/01/08	18	50.86	26	50.38	50.40	-8	6,537	-0.12%
2021/01/07	21	50.01	62	50.35	50.00	-41	6,244	-0.66%
2021/01/06	11	48.82	11	49.58	47.80	0	5,954	0.00%
2021/01/05	19	49.88	50	49.82	49.60	-31	5,746	-0.54%
2021/01/04	47	51.37	46	50.87	49.50	1	5,595	0.02%
2020/12/31	76	49.52	141	50.58	50.40	-65	5,227	-1.24%	大賣/
2020/12/30	134.2	48.02	97	47.13	47.60	37.2	4,637	0.80%	大買/
2020/12/29	135	45.47	84	45.11	45.00	51	4,213	1.21%	大買/
2020/12/28	66	46.50	23	46.20	47.20	43	3,919	1.10%
2020/12/25	53	42.34	41	42.78	42.95	12	3,516	0.34%
2020/12/24	57	40.05	14	40.30	40.90	43	3,227	1.33%
2020/12/23	2	38.40	7	38.16	38.60	-5	3,014	-0.17%
2020/12/22	0	0.00	3	37.03	36.50	-3	2,975	-0.10%
2020/12/21	2	37.90	1	37.65	37.40	1	2,946	0.03%
2020/12/18	8	38.25	2	37.90	38.00	6	2,921	0.21%
2020/12/17	49	39.27	50	38.87	38.55	-1	2,893	-0.03%
2020/12/16	3	38.20	2	37.93	37.50	1	2,751	0.04%
2020/12/15	8	38.64	5	38.91	37.50	3	2,709	0.11%
2020/12/14	35	40.45	25	40.34	40.10	10	2,581	0.39%
2020/12/11	16	40.01	70	40.75	42.00	-54	2,433	-2.22%
2020/12/10	11	39.94	21	39.57	39.40	-10	2,129	-0.47%
2020/12/09	5	38.18	7	38.14	38.10	-2	1,817	-0.11%
2020/12/08	5	38.41	12	38.52	38.45	-7	1,752	-0.40%
2020/12/07	19	39.45	15	39.77	39.00	4	1,717	0.23%
2020/12/04	44	37.86	23	37.95	38.05	21	1,557	1.35%
2020/12/03	42	36.96	21	36.65	36.50	21	1,347	1.56%
2020/12/02	12	37.24	32	37.31	37.65	-20	1,114	-1.79%
2020/12/01	3	34.13	4	33.45	34.25	-1	807	-0.12%
2020/11/30	1	32.35	0	0.00	32.20	1	767	0.13%
2020/11/27	1	32.50	6	32.57	32.90	-5	767	-0.65%
2020/11/26	1	32.10	0	0.00	32.10	1	766	0.13%
2020/11/24	3	32.57	8	32.42	32.30	-5	777	-0.64%
2020/11/23	5	32.39	25	32.40	32.85	-20	786	-2.54%
2020/11/20	21	31.36	10	31.55	31.60	11	782	1.41%
2020/11/19	5	30.00	6	30.30	30.15	-1	778	-0.13%
2020/11/18	0	0.00	4	30.05	30.05	-4	815	-0.49%
2020/11/17	3	29.95	1	30.30	30.20	2	827	0.24%
2020/11/16	10	30.01	1	30.20	29.85	9	880	1.02%
2020/11/13	7	29.96	0	0.00	30.40	7	937	0.75%
2020/11/12	11	32.71	0	0.00	32.30	11	932	1.18%
2020/11/11	0	0.00	1	33.25	33.15	-1	974	-0.10%
2020/11/10	0	0.00	1	33.40	33.35	-1	1,016	-0.10%
2020/11/06	1	33.40	2	33.30	33.30	-1	1,051	-0.10%
2020/11/05	0	0.00	1	33.30	33.25	-1	1,093	-0.09%
2020/11/04	0	0.00	7	33.00	33.30	-7	1,137	-0.62%
2020/11/03	0	0.00	2	32.80	32.70	-2	1,156	-0.17%
2020/11/02	1	32.05	2	32.10	32.10	-1	1,187	-0.08%
2020/10/28	0	0.00	4	33.60	33.40	-4	1,282	-0.31%
2020/10/27	0	0.00	1	34.00	33.90	-1	1,359	-0.07%
2020/10/26	0	0.00	2	34.60	34.30	-2	1,487	-0.13%
2020/10/22	1	34.65	1	34.40	34.40	0	1,545	0.00%
2020/10/21	1	34.90	1	34.70	34.70	0	1,575	0.00%
2020/10/19	2	34.98	0	0.00	35.15	2	1,649	0.12%
2020/10/16	1	34.60	3	34.30	34.10	-2	1,714	-0.12%
2020/10/12	0	0.00	2	34.50	34.25	-2	1,892	-0.11%
2020/10/08	4	34.85	1	34.60	34.60	3	2,022	0.15%
2020/10/07	2	34.05	3	34.27	34.20	-1	2,365	-0.04%
2020/10/06	6	34.30	1	34.50	34.15	5	2,570	0.19%
2020/10/05	1	33.25	7	33.36	33.15	-6	2,589	-0.23%
2020/09/29	1	34.00	2	33.70	33.55	-1	2,657	-0.04%
2020/09/28	7	33.20	1	33.30	33.10	6	2,696	0.22%
2020/09/25	6	32.87	4	32.51	32.60	2	2,726	0.07%
2020/09/24	1	33.95	1	34.30	33.90	0	2,727	0.00%
2020/09/22	3	37.10	2	37.30	37.10	1	2,739	0.04%
2020/09/18	15	37.65	15	37.43	37.35	0	2,764	0.00%
2020/09/17	1	37.45	1	37.45	37.25	0	2,769	0.00%
2020/09/16	1	37.15	0	0.00	37.15	1	2,768	0.04%
2020/09/15	0	0.00	1	37.40	37.15	-1	2,779	-0.04%
2020/09/14	3	37.58	5	37.44	37.55	-2	2,788	-0.07%
2020/09/11	3	36.75	2	37.08	36.90	1	2,798	0.04%
2020/09/10	2	36.95	2	37.15	36.70	0	2,801	0.00%
2020/09/09	1	36.40	0	0.00	36.55	1	2,804	0.04%
2020/09/08	1	36.00	20	35.90	36.10	-19	2,830	-0.67%
2020/09/07	1	36.55	0	0.00	36.05	1	2,859	0.03%
2020/09/04	20	36.60	21	36.08	36.50	-1	2,915	-0.03%
2020/09/02	2	36.33	0	0.00	35.80	2	3,007	0.07%
2020/09/01	20	36.40	0	0.00	36.20	20	3,096	0.65%
2020/08/27	1	36.80	1	35.95	35.60	0	3,481	0.00%
2020/08/26	7	37.14	4	36.80	36.80	3	3,570	0.08%
2020/08/25	1	36.95	6	36.74	36.80	-5	3,622	-0.14%
2020/08/24	8	35.51	16	35.30	36.60	-8	3,636	-0.22%
2020/08/21	6	34.89	1	34.80	34.85	5	3,730	0.13%
2020/08/20	3	33.97	12	34.11	34.60	-9	3,913	-0.23%
2020/08/19	9	35.67	34	35.45	35.45	-25	3,912	-0.64%
2020/08/18	9	37.86	2	37.48	37.45	7	3,872	0.18%
2020/08/17	2	37.78	2	38.70	38.05	0	3,933	0.00%
2020/08/14	9	38.79	0	0.00	38.50	9	3,923	0.23%
2020/08/13	2	38.88	8	38.90	38.85	-6	4,001	-0.15%
2020/08/12	3	39.08	1	38.90	39.70	2	4,010	0.05%
2020/08/11	19	39.38	2	39.25	39.10	17	4,037	0.42%
2020/08/10	11	40.34	1	40.00	40.00	10	4,042	0.25%
2020/08/07	6	41.67	0	0.00	41.30	6	4,071	0.15%
2020/08/06	29	41.29	16	41.29	41.75	13	4,090	0.32%
2020/08/05	0	0.00	11	40.95	41.05	-11	4,118	-0.27%
2020/08/04	2	40.78	15	40.61	40.70	-13	4,199	-0.31%
2020/08/03	23	42.41	5	42.15	41.50	18	4,301	0.42%
2020/07/31	9	42.22	2	42.70	42.20	7	4,338	0.16%
2020/07/30	17	41.23	11	41.96	42.30	6	4,369	0.14%
2020/07/29	12	39.87	0	0.00	40.05	12	4,315	0.28%
2020/07/28	7	39.50	0	0.00	38.70	7	4,379	0.16%
2020/07/27	1	40.20	0	0.00	39.85	1	4,468	0.02%
2020/07/24	2	40.75	2	42.00	40.45	0	4,924	0.00%
2020/07/23	1	41.60	0	0.00	41.40	1	4,994	0.02%
2020/07/22	1	42.55	16	41.98	41.80	-15	5,060	-0.30%
2020/07/21	1	41.70	6	41.49	41.45	-5	5,110	-0.10%
2020/07/20	5	40.86	3	40.75	40.80	2	5,230	0.04%
2020/07/17	16	40.20	2	39.90	39.80	14	5,284	0.26%
2020/07/16	15	41.11	17	41.16	41.15	-2	5,441	-0.04%
2020/07/15	31	41.99	18	41.04	40.75	13	5,505	0.24%
2020/07/14	53	43.28	82	43.18	42.65	-29	5,430	-0.53%
2020/07/13	28	41.96	38	42.24	42.65	-10	5,121	-0.20%
2020/07/10	11	39.15	3	39.35	38.80	8	4,972	0.16%
2020/07/09	15	39.73	2	40.00	39.50	13	5,068	0.26%
2020/07/08	27	39.34	1	39.40	39.30	26	5,060	0.51%
2020/07/07	12	39.65	5	39.80	39.35	7	5,120	0.14%
2020/07/06	1	38.75	2	39.10	39.15	-1	5,208	-0.02%
2020/07/03	5	38.90	2	39.25	38.80	3	5,355	0.06%
2020/07/02	7	39.12	2	39.20	39.20	5	5,556	0.09%
2020/07/01	7	39.14	3	39.10	39.00	4	5,689	0.07%
2020/06/30	2	39.00	1	39.10	38.70	1	5,762	0.02%
2020/06/29	0	0.00	2	38.08	38.15	-2	5,952	-0.03%
2020/06/24	6	38.35	0	0.00	38.40	6	6,074	0.10%
2020/06/23	2	39.05	0	0.00	38.55	2	6,164	0.03%
2020/06/22	28	38.64	1	38.60	38.65	27	6,160	0.44%
2020/06/19	20	39.10	0	0.00	38.95	20	6,145	0.33%
2020/06/18	3	39.05	0	0.00	39.10	3	6,145	0.05%
2020/06/17	1	39.75	0	0.00	39.40	1	6,204	0.02%
2020/06/15	2	39.05	8	38.84	38.70	-6	6,445	-0.09%
2020/06/12	8	39.23	10	38.10	39.50	-2	6,551	-0.03%
2020/06/11	1	39.55	4	40.30	39.10	-3	6,634	-0.05%
2020/06/10	2	41.45	3	41.27	40.90	-1	6,713	-0.01%
2020/06/09	31	41.86	71	41.44	41.55	-40	6,838	-0.58%
2020/06/08	26	42.06	11	41.92	41.35	15	6,938	0.22%
2020/06/05	33	41.53	9	41.58	41.30	24	6,947	0.35%
2020/06/04	24	41.70	94	41.41	40.90	-70	6,998	-1.00%
2020/06/03	24	42.90	45	42.51	42.90	-21	6,893	-0.30%
2020/06/02	10	42.48	38	42.26	42.25	-28	6,858	-0.41%
2020/06/01	15	41.82	7	41.65	41.75	8	6,965	0.11%
2020/05/29	3	40.95	0	0.00	40.90	3	7,018	0.04%
2020/05/28	4	41.73	1	42.65	40.50	3	7,155	0.04%
2020/05/27	17	42.32	19	42.05	42.05	-2	7,191	-0.03%
2020/05/26	11	41.52	11	41.13	41.05	0	7,331	0.00%
2020/05/25	17	40.74	3	40.72	40.90	14	7,350	0.19%
2020/05/22	15	41.53	36	41.23	40.80	-21	7,432	-0.28%
2020/05/21	42	41.08	2	40.85	40.70	40	7,498	0.53%
2020/05/20	64	40.87	8	40.97	40.90	56	7,514	0.75%
2020/05/19	4	38.99	7	39.26	39.45	-3	7,609	-0.04%
2020/05/18	13	38.13	2	38.40	38.40	11	7,643	0.14%
2020/05/15	25	39.04	2	38.10	37.85	23	7,715	0.30%
2020/05/14	7	39.47	5	38.74	38.50	2	7,924	0.03%
2020/05/13	2	40.88	4	40.60	40.70	-2	8,068	-0.02%
2020/05/12	20	41.20	0	0.00	40.65	20	8,138	0.25%
2020/05/11	5	42.02	8	42.14	41.25	-3	8,125	-0.04%
2020/05/08	14	42.92	8	42.90	42.85	6	8,055	0.07%
2020/05/07	1	41.95	10	42.03	42.00	-9	7,952	-0.11%
2020/05/06	11	42.42	1	41.65	41.40	10	8,021	0.12%
2020/05/05	0	0.00	2	41.65	41.25	-2	7,967	-0.03%
2020/05/04	6	40.75	2	40.35	41.00	4	8,032	0.05%
2020/04/30	3	42.73	1	42.10	41.50	2	8,009	0.02%
2020/04/29	74	44.13	48	43.44	42.10	26	8,008	0.32%
2020/04/28	3	42.25	3	42.05	41.60	0	7,605	0.00%
2020/04/27	3	41.82	10	41.34	42.30	-7	7,532	-0.09%
2020/04/24	10	42.04	12	41.99	41.10	-2	7,577	-0.03%
2020/04/23	8	41.44	10.4	41.50	42.00	-2.4	7,618	-0.03%
2020/04/22	6	39.66	12	40.23	40.85	-6	7,550	-0.08%
2020/04/21	23	40.48	24	40.56	39.60	-1	7,471	-0.01%
2020/04/20	29	40.95	46	40.79	40.60	-17	7,323	-0.23%
2020/04/17	13	40.34	13	40.38	39.50	0	7,215	0.00%
2020/04/16	11	40.42	10	40.51	40.15	1	7,152	0.01%
2020/04/15	9	40.41	4	40.53	40.10	5	7,102	0.07%
2020/04/14	38	40.64	45	40.92	40.35	-7	7,053	-0.10%
2020/04/13	3	39.37	8	39.54	38.65	-5	6,936	-0.07%
2020/04/10	12	39.35	6	39.73	39.45	6	6,900	0.09%
2020/04/09	9	40.22	10	40.66	38.70	-1	6,832	-0.01%
2020/04/08	20	39.27	46	39.41	40.55	-26	6,738	-0.39%
2020/04/07	24	38.53	20	38.80	39.40	4	6,561	0.06%
2020/04/06	19	35.20	35	34.51	36.65	-16	6,346	-0.25%
2020/04/01	29	33.03	9	32.82	33.35	20	6,205	0.32%
2020/03/31	48	34.02	146	33.64	33.20	-98	6,118	-1.60%	大賣/
2020/03/30	22	32.76	7	32.46	32.85	15	5,954	0.25%
2020/03/27	1	34.75	6	34.65	34.75	-5	5,823	-0.09%
2020/03/24	0	0.00	15	26.14	26.15	-15	5,789	-0.26%
2020/03/23	12	23.93	7	24.03	23.80	5	5,810	0.09%
2020/03/20	26	26.93	34	27.23	25.80	-8	5,810	-0.14%
2020/03/19	6	26.45	0	0.00	26.45	6	5,691	0.11%
2020/03/18	13	31.48	14	29.63	29.35	-1	5,764	-0.02%
2020/03/17	113	34.54	17	33.70	32.60	96	5,749	1.67%	大買/
2020/03/16	20	38.24	11	39.20	36.20	9	5,824	0.15%
2020/03/13	38	38.69	18	39.19	40.20	20	5,759	0.35%
2020/03/12	8	41.65	21	41.93	42.00	-13	5,582	-0.23%
2020/03/11	16	44.94	7	45.49	42.95	9	5,422	0.17%
2020/03/10	13	44.05	18	44.39	46.20	-5	5,315	-0.09%
2020/03/09	14	45.45	18	45.13	43.90	-4	5,190	-0.08%
2020/03/06	10	47.10	16	47.14	46.50	-6	5,084	-0.12%
2020/03/05	12	47.29	42	47.16	47.10	-30	4,993	-0.60%
2020/03/04	11	43.92	37	44.27	45.90	-26	4,785	-0.54%
2020/03/03	46	44.61	27	44.68	43.85	19	4,664	0.41%
2020/03/02	38	42.29	49	42.59	43.25	-11	4,494	-0.24%
2020/02/27	45	42.91	68	43.59	40.35	-23	4,322	-0.53%
2020/02/26	37	42.06	7	41.94	41.65	30	3,983	0.75%
2020/02/25	12	41.67	29	41.67	42.05	-17	3,899	-0.44%
2020/02/24	29	41.74	32	41.85	41.50	-3	3,772	-0.08%
2020/02/21	6	39.88	8	40.39	40.50	-2	3,605	-0.06%
2020/02/20	32	40.77	33	40.70	40.00	-1	3,538	-0.03%
2020/02/19	7	38.77	12	39.05	39.30	-5	3,318	-0.15%
2020/02/18	10	38.78	10	38.99	38.50	0	3,243	0.00%
2020/02/17	30	39.41	17	39.15	38.55	13	3,125	0.42%
2020/02/14	14	36.76	46	37.42	38.90	-32	2,867	-1.12%
2020/02/13	7	36.09	17	35.68	35.40	-10	2,648	-0.38%
2020/02/11	6	34.73	1	34.80	34.85	5	2,485	0.20%
2020/02/10	3	34.57	11	34.53	34.20	-8	2,454	-0.33%
2020/02/07	29	36.54	4	36.59	34.70	25	2,413	1.04%
2020/02/06	3	36.35	1	36.70	36.20	2	2,273	0.09%
2020/02/05	30	36.88	8	36.58	36.20	22	2,219	0.99%
2020/02/04	18	36.66	0	0.00	36.55	18	2,077	0.87%
2020/02/03	9	36.46	19	35.58	37.00	-10	2,012	-0.50%
2020/01/31	3	35.95	3	35.10	35.65	0	1,885	0.00%
2020/01/30	4	34.14	25	33.88	33.30	-21	1,797	-1.17%
2020/01/20	16	36.56	21	37.33	37.00	-5	1,741	-0.29%
2020/01/17	6	35.52	16	35.23	35.75	-10	1,597	-0.63%
2020/01/16	1	33.40	2	33.85	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	2	31.50	31.65	-2	1,336	-0.15%
2020/01/14	7	32.12	4	31.64	31.90	3	1,321	0.23%
2020/01/10	0	0.00	20	30.30	30.20	-20	1,238	-1.61%
2020/01/08	0	0.00	1	29.65	30.30	-1	1,225	-0.08%
2020/01/07	0	0.00	13	29.84	30.10	-13	1,213	-1.07%
2020/01/02	22	31.20	0	0.00	31.20	22	1,182	1.86%
2019/12/31	0	0.00	3	30.22	30.25	-3	1,145	-0.26%
2019/12/30	0	0.00	13	30.40	30.25	-13	1,140	-1.14%
2019/12/27	4	30.38	4	30.45	30.20	0	1,134	0.00%
2019/12/26	2	30.60	0	0.00	30.50	2	1,128	0.18%
2019/12/25	7	31.44	7	31.02	30.90	0	1,123	0.00%
2019/12/24	2	30.10	4	30.73	30.95	-2	1,080	-0.19%
2019/12/23	0	0.00	9	30.68	30.55	-9	1,073	-0.84%
2019/12/20	7	30.24	2	29.95	30.25	5	1,059	0.47%
2019/12/19	4	30.70	7	30.73	30.55	-3	1,041	-0.29%
2019/12/18	13	30.11	5	30.19	30.00	8	995	0.80%
2019/12/17	9	30.38	12	30.46	30.40	-3	956	-0.31%
2019/12/16	29	32.79	12	32.60	32.35	17	875	1.94%
2019/12/13	16	31.40	120	30.84	31.50	-104	744	-13.97%	大賣/鉅額交易
2019/12/12	21	31.52	14	31.48	30.50	7	643	1.09%
2019/12/11	18	31.48	19	31.98	32.10	-1	519	-0.19%
2019/12/10	6	28.89	42	28.70	29.20	-36	326	-11.04%
2019/11/29	16	26.49	0	0.00	25.70	16	239	6.69%
2019/11/28	44	25.44	0	0.00	25.45	44	229	19.20%
2019/11/14	0	0.00	5	24.70	25.15	-5	258	-1.94%
2019/11/11	0	0.00	1	25.05	24.95	-1	265	-0.38%
2019/10/30	0	0.00	1	24.55	24.65	-1	353	-0.28%
2019/10/23	28	24.53	2	24.60	24.60	26	409	6.34%
2019/10/22	23	24.02	0	0.00	24.00	23	415	5.53%
2019/10/07	2	22.18	5	21.42	22.00	-3	523	-0.57%
2019/09/27	1	25.45	0	0.00	25.45	1	521	0.19%
2019/09/24	1	25.65	0	0.00	25.55	1	511	0.20%
2019/09/23	5	26.00	1	25.80	25.75	4	508	0.79%
2019/09/20	3	25.82	2	25.90	25.90	1	511	0.20%
2019/09/19	0	0.00	1	25.70	25.75	-1	510	-0.20%
2019/09/18	1	25.45	5	25.60	25.60	-4	509	-0.78%
2019/09/16	1	25.20	0	0.00	25.25	1	509	0.20%
2019/09/12	0	0.00	1	25.35	25.35	-1	508	-0.20%
2019/09/10	2	24.83	0	0.00	24.95	2	505	0.40%
2019/09/09	5	25.35	0	0.00	25.30	5	500	1.00%
2019/09/05	1	25.15	0	0.00	25.15	1	499	0.20%
2019/09/04	5	25.10	0	0.00	25.10	5	498	1.00%
2019/08/26	0	0.00	2	23.78	23.80	-2	495	-0.40%
2019/08/20	1	24.60	0	0.00	24.65	1	471	0.21%
2019/08/19	0	0.00	1	24.55	24.65	-1	468	-0.21%
2019/08/15	1	24.25	0	0.00	24.35	1	466	0.21%
2019/08/12	1	24.05	0	0.00	24.05	1	451	0.22%
2019/08/08	8	25.16	6	24.97	25.05	2	428	0.47%
2019/08/06	3	27.20	0	0.00	27.45	3	359	0.84%
2019/08/05	1	27.70	0	0.00	27.65	1	355	0.28%
2019/08/02	0	0.00	2	27.90	28.05	-2	354	-0.56%
2019/08/01	1	28.50	0	0.00	28.45	1	350	0.29%
2019/07/29	0	0.00	2	29.80	29.50	-2	332	-0.60%
2019/07/26	2	29.50	5	29.70	29.35	-3	316	-0.95%
2019/07/24	2	28.95	20	28.95	28.95	-18	287	-6.26%
2019/07/23	1	29.00	2	29.25	29.00	-1	279	-0.36%
2019/07/22	2	28.35	0	0.00	28.40	2	264	0.76%
2019/07/18	2	28.80	0	0.00	28.80	2	250	0.80%
2019/07/16	0	0.00	4	29.16	29.10	-4	243	-1.65%
2019/07/15	3	29.75	4	29.84	29.80	-1	225	-0.44%
2019/07/12	0	0.00	6	28.58	28.60	-6	199	-3.01%
2019/07/11	10	28.50	1	28.50	28.60	9	195	4.59%
2019/07/08	4	27.70	0	0.00	27.70	4	193	2.07%
2019/07/05	0	0.00	1	27.75	27.95	-1	195	-0.51%
2019/07/01	0	0.00	2	27.80	27.80	-2	201	-0.99%
2019/06/27	0	0.00	1	27.85	27.80	-1	205	-0.49%
2019/06/24	1	27.20	0	0.00	27.25	1	210	0.47%
2019/05/22	0	0.00	1	26.35	26.35	-1	334	-0.30%
2019/05/13	0	0.00	5	26.20	26.20	-5	424	-1.18%
2019/04/30	0	0.00	1	27.25	27.35	-1	468	-0.21%
2019/04/29	5	27.20	0	0.00	27.10	5	481	1.04%
2019/04/26	5	27.50	0	0.00	27.45	5	489	1.02%
2019/04/23	5	27.50	0	0.00	27.60	5	563	0.89%
2019/04/17	0	0.00	1	27.90	27.85	-1	702	-0.14%
2019/04/16	0	0.00	4	27.10	27.30	-4	703	-0.57%
2019/04/10	6	28.25	1	28.45	28.35	5	685	0.73%
2019/04/09	1	28.05	5	28.15	28.10	-4	689	-0.58%
2019/04/08	2	28.20	2	28.10	28.05	0	689	0.00%
2019/04/02	1	28.20	0	0.00	28.20	1	713	0.14%
2019/03/28	1	28.30	0	0.00	28.20	1	718	0.14%
2019/03/27	1	28.50	0	0.00	28.65	1	721	0.14%
2019/03/26	0	0.00	2	28.80	28.85	-2	724	-0.28%
2019/03/25	6	27.68	1	28.40	28.15	5	712	0.70%
2019/03/22	6	28.00	0	0.00	28.05	6	712	0.84%
2019/03/20	1	28.20	0	0.00	28.20	1	702	0.14%
2019/03/19	0	0.00	1	28.55	28.55	-1	701	-0.14%
2019/03/18	0	0.00	3	27.50	27.70	-3	690	-0.43%
2019/03/11	0	0.00	1	27.60	27.55	-1	702	-0.14%
2019/03/06	1	27.35	2	27.35	27.30	-1	705	-0.14%
2019/03/05	1	27.45	2	27.73	27.55	-1	703	-0.14%
2019/02/26	1	27.40	2	27.35	27.35	-1	694	-0.14%
2019/02/25	1	28.00	0	0.00	27.70	1	687	0.15%
2019/02/22	0	0.00	1	28.60	28.05	-1	680	-0.15%
2019/02/21	3	28.43	1	28.65	28.45	2	671	0.30%
2019/02/20	3	27.73	0	0.00	28.50	3	657	0.46%
2019/02/18	0	0.00	1	26.60	26.50	-1	588	-0.17%
2019/02/13	0	0.00	2	26.80	26.50	-2	573	-0.35%
2019/02/12	0	0.00	2	25.80	25.85	-2	564	-0.35%
2019/01/23	2	27.03	1	27.05	27.10	1	530	0.19%
2019/01/22	1	26.75	1	26.40	27.10	0	514	0.00%
2019/01/21	1	26.50	0	0.00	26.40	1	505	0.20%
2019/01/18	1	27.20	0	0.00	27.20	1	491	0.20%
2019/01/17	1	27.80	0	0.00	27.20	1	480	0.21%
2019/01/15	1	28.00	7	28.05	27.50	-6	434	-1.38%
2019/01/14	3	29.25	2	28.65	28.50	1	401	0.25%