十銓 (4967)-元大-新莊券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	87.90	3.1	87.46	86.90	-2.1	4,041	-0.05%
2024/04/26	3	89.33	18	89.48	87.50	-15	4,026	-0.37%
2024/04/25	3	87.03	3	85.83	85.60	0	3,923	0.00%
2024/04/24	0	0.00	1	82.50	82.50	-1	3,850	-0.03%
2024/04/23	1	78.60	0.1	78.50	78.90	1	3,879	0.02%
2024/04/22	1	77.60	0.4	78.20	77.90	0.6	3,960	0.01%
2024/04/19	1	79.90	5.5	81.24	80.20	-4.5	4,119	-0.11%
2024/04/18	2.9	81.06	6	81.07	81.90	-3.1	4,105	-0.08%
2024/04/17	6.1	81.70	2	81.25	81.20	4.1	4,113	0.10%
2024/04/16	24	80.72	2	81.15	81.00	22	4,112	0.53%
2024/04/15	4	87.18	6.6	87.63	87.60	-2.6	4,056	-0.06%
2024/04/12	8.2	90.96	17	90.74	89.90	-8.9	3,999	-0.22%
2024/04/11	11	90.37	26	91.01	89.50	-15	3,843	-0.39%
2024/04/10	32	90.55	38.5	91.19	90.00	-6.5	3,703	-0.18%
2024/04/09	10	85.19	1	85.30	85.60	9	3,391	0.27%
2024/04/08	18.4	84.50	17	85.11	85.50	1.4	3,361	0.04%
2024/04/03	0	0.00	2	83.65	83.80	-2	3,363	-0.06%
2024/04/02	15.1	83.73	10	84.25	82.70	5.1	3,452	0.15%
2024/04/01	0	0.00	1	80.10	80.10	-1	3,337	-0.03%
2024/03/29	0	0.00	1	79.00	79.00	-1	3,352	-0.03%
2024/03/28	4	79.48	1	79.40	79.00	3	3,372	0.09%
2024/03/27	2	78.80	1	79.80	80.10	1	3,560	0.03%
2024/03/26	4	81.25	5	80.84	78.90	-1	3,576	-0.03%
2024/03/25	1	80.40	1	80.51	80.00	0	3,533	0.00%
2024/03/22	5.2	82.43	0	0.00	80.80	5.2	3,608	0.14%
2024/03/21	4	81.53	26	80.93	83.60	-22	3,567	-0.62%
2024/03/20	2	77.85	0	0.00	77.50	2	3,492	0.06%
2024/03/19	3	77.90	1	78.70	78.00	2	3,613	0.06%
2024/03/15	21	78.35	1	78.70	77.50	20	4,057	0.49%
2024/03/13	0	0.00	3	80.50	79.50	-3	4,747	-0.06%
2024/03/12	0	80.80	1	80.70	81.60	-1	5,059	-0.02%
2024/03/08	4.2	78.56	5	77.90	78.00	-0.8	5,235	-0.02%
2024/03/07	2	82.80	2	84.75	80.60	0	5,288	0.00%
2024/03/06	12	82.15	0	0.00	82.30	12	5,298	0.23%
2024/03/05	2	83.25	1	82.90	83.00	1	5,365	0.02%
2024/03/04	2	85.90	2	87.15	84.30	0	5,395	0.00%
2024/03/01	2	85.00	3	85.20	84.90	-1	5,412	-0.02%
2024/02/29	19.5	83.65	6	83.30	83.30	13.5	5,462	0.25%
2024/02/27	11	85.65	9	86.14	83.50	2	5,536	0.04%
2024/02/26	4	84.58	2	86.55	83.90	2	5,603	0.04%
2024/02/23	19	87.58	23	86.31	85.90	-4	5,648	-0.07%
2024/02/22	15	86.75	12	86.68	86.70	3	5,696	0.05%
2024/02/21	45	87.00	39	87.58	86.00	6	5,745	0.10%
2024/02/20	4	84.43	3	84.17	83.80	1	5,679	0.02%
2024/02/19	8	83.04	14	83.42	83.40	-6	5,872	-0.10%
2024/02/16	0	0.00	3	81.27	81.40	-3	6,115	-0.05%
2024/02/15	0	0.00	18	78.43	79.00	-18	6,318	-0.28%
2024/02/05	2	77.15	1	77.10	77.20	1	6,647	0.02%
2024/02/02	6	78.60	7	77.54	77.50	-1	6,913	-0.01%
2024/01/31	0	0.00	4	77.83	78.30	-4	7,329	-0.05%
2024/01/30	3	79.00	2	78.40	78.30	1	7,548	0.01%
2024/01/29	2	77.85	2	79.80	79.80	0	7,872	0.00%
2024/01/25	3	79.63	3	80.43	80.00	0	9,093	0.00%
2024/01/24	20	82.90	26	81.47	80.80	-6	9,240	-0.06%
2024/01/23	3	83.27	12	82.14	82.00	-9	9,355	-0.10%
2024/01/22	0	0.00	3	82.63	82.40	-3	9,478	-0.03%
2024/01/19	6	82.00	6	81.50	81.50	0	9,499	0.00%
2024/01/18	5	82.82	5	81.68	81.30	0	9,581	0.00%
2024/01/17	15.2	82.57	10	81.94	82.90	5.2	9,635	0.05%
2024/01/16	6	84.10	3	84.00	83.20	3	9,695	0.03%
2024/01/15	28.8	84.42	34	83.32	85.20	-5.2	9,698	-0.05%
2024/01/12	5	79.54	8	78.90	78.40	-3	9,703	-0.03%
2024/01/11	15	79.09	13	78.98	79.00	2	10,017	0.02%
2024/01/09	22	78.35	30	78.65	78.20	-8	10,302	-0.08%
2024/01/08	2	79.75	2	80.10	79.70	0	10,424	0.00%
2024/01/05	25	79.39	22	81.50	79.30	3	10,546	0.03%
2024/01/04	41	80.16	31	80.54	79.00	10	10,606	0.09%
2024/01/03	8	83.15	4	82.18	81.80	4	10,620	0.04%
2024/01/02	3	86.60	2	85.80	85.70	1	10,624	0.01%
2023/12/29	11	88.27	8	88.86	87.60	3	10,714	0.03%
2023/12/28	23	90.21	5	89.52	90.30	18	10,837	0.17%
2023/12/27	5	88.00	3	87.07	88.40	2	11,166	0.02%
2023/12/25	2	86.15	0	0.00	85.40	2	11,177	0.02%
2023/12/22	16	89.35	11	89.03	87.00	5	11,165	0.04%
2023/12/21	0	0.00	3	85.70	86.40	-3	10,977	-0.03%
2023/12/20	2	85.45	1	85.50	85.50	1	10,974	0.01%
2023/12/19	1	85.30	0	86.60	85.40	1	10,962	0.01%
2023/12/18	5	88.62	4	88.78	88.40	1	10,921	0.01%
2023/12/15	6	89.97	6	90.18	88.30	0	10,925	0.00%
2023/12/14	11	90.43	8	90.61	89.10	3	10,854	0.03%
2023/12/13	12	91.03	15	90.85	90.70	-3	10,779	-0.03%
2023/12/12	12	92.64	17.1	92.95	92.00	-5.1	10,904	-0.05%
2023/12/11	32	91.64	26	92.38	92.90	6	10,692	0.06%
2023/12/08	21	91.32	18	92.22	88.70	3	10,416	0.03%
2023/12/07	8.1	92.64	7	91.74	87.50	1.1	10,067	0.01%
2023/12/06	10	89.20	17	89.52	90.00	-7	9,835	-0.07%
2023/12/05	1	84.10	0.2	84.60	85.30	0.8	9,724	0.01%
2023/12/04	16	87.29	4	87.95	87.10	12	9,842	0.12%
2023/12/01	18	86.72	6	85.20	85.20	12	9,810	0.12%
2023/11/30	5	88.22	15	89.45	87.00	-10	9,806	-0.10%
2023/11/29	4	88.40	4	88.25	88.10	0	9,803	0.00%
2023/11/28	3	87.93	6.4	87.46	88.40	-3.4	9,925	-0.03%
2023/11/27	1	86.00	4.7	86.65	86.10	-3.7	10,223	-0.04%
2023/11/24	8	87.10	10	86.57	86.00	-2	10,214	-0.02%
2023/11/23	19	89.70	17	89.83	89.00	2	10,127	0.02%
2023/11/22	15.1	89.38	18	89.57	90.30	-2.9	9,979	-0.03%
2023/11/21	14	90.41	14	89.74	88.30	0	9,909	0.00%
2023/11/20	7	91.23	13	91.14	90.90	-6	9,838	-0.06%
2023/11/17	10	88.41	4	88.45	90.20	6	9,763	0.06%
2023/11/16	44	90.77	24	89.73	88.90	20	9,657	0.21%
2023/11/15	43	94.57	20.1	94.56	92.70	23	9,400	0.24%
2023/11/14	12.1	92.93	26	92.95	94.20	-14	9,114	-0.15%
2023/11/13	22	90.03	23	91.13	91.50	-1	8,890	-0.01%
2023/11/10	19	89.32	16	89.30	87.10	3	8,558	0.04%
2023/11/09	23	89.13	11.1	89.22	86.40	11.9	8,334	0.14%
2023/11/08	21	93.29	19	92.92	92.30	2	8,138	0.02%
2023/11/07	21	92.44	27.9	93.03	94.00	-6.9	8,034	-0.09%
2023/11/06	29	92.32	24	92.21	92.20	5	7,820	0.06%
2023/11/03	75.5	89.70	73.4	89.89	91.90	2.1	7,522	0.03%
2023/11/02	29	82.13	41.2	83.99	87.40	-12.2	6,747	-0.18%
2023/11/01	15	76.85	19	78.63	79.50	-4	6,326	-0.06%
2023/10/31	17	78.49	16	79.10	75.20	1	6,170	0.02%
2023/10/30	5	77.48	8	76.93	76.30	-3	6,027	-0.05%
2023/10/27	3	74.50	6	74.30	74.10	-3	5,898	-0.05%
2023/10/26	3	75.13	14	74.79	74.80	-11	5,899	-0.19%
2023/10/25	1	76.00	0	0.00	74.60	1	5,908	0.02%
2023/10/24	8	75.18	8	75.98	76.20	0	5,933	0.00%
2023/10/23	0	0.00	2	75.50	76.20	-2	5,837	-0.03%
2023/10/20	40	73.71	40	72.68	75.20	0	5,772	0.00%
2023/10/19	14.1	76.57	14.1	76.55	77.30	-0.1	5,635	0.00%
2023/10/18	7	75.19	13	73.23	74.40	-6	5,339	-0.11%
2023/10/17	10	74.72	14	74.52	74.10	-4	5,194	-0.08%
2023/10/16	7	73.74	4	73.43	72.80	3	5,074	0.06%
2023/10/13	4	73.23	8	73.95	72.90	-4	5,020	-0.08%
2023/10/12	4	71.80	2	72.75	73.00	2	4,932	0.04%
2023/10/06	7	71.84	6	71.80	71.10	1	4,941	0.02%
2023/10/05	8.1	70.36	6.1	71.07	70.60	2	5,087	0.04%
2023/10/04	19	72.80	16	72.36	72.50	3	5,139	0.06%
2023/10/03	27	72.10	31	72.63	72.50	-4	4,990	-0.08%
2023/10/02	2	67.25	4	68.55	68.90	-2	4,693	-0.04%
2023/09/28	5	65.26	7	64.59	64.30	-2	4,785	-0.04%
2023/09/27	6.2	66.77	6	65.60	65.60	0.2	4,904	0.00%
2023/09/25	1	68.40	3	67.93	66.80	-2	5,087	-0.04%
2023/09/22	0	0.00	2	67.40	68.50	-2	5,177	-0.04%
2023/09/21	0	0.00	1	65.60	67.90	-1	5,576	-0.02%
2023/09/20	12.1	67.42	11	67.10	67.50	1.1	5,933	0.02%
2023/09/19	3	68.70	1	68.10	67.40	2	6,077	0.03%
2023/09/18	3	70.23	8.1	70.12	69.40	-5.1	6,175	-0.08%
2023/09/15	14	71.39	7	71.43	70.40	7	6,256	0.11%
2023/09/14	8.1	69.94	5.1	70.36	70.00	3	6,283	0.05%
2023/09/13	0	0.00	1	67.80	68.60	-1	6,687	-0.01%
2023/09/12	3.1	68.33	2	68.00	67.90	1.1	6,989	0.02%
2023/09/11	4	68.90	6	68.63	67.00	-2	7,038	-0.03%
2023/09/08	1	67.70	1	67.40	66.60	0	7,092	0.00%
2023/09/07	14	69.66	23	68.98	68.10	-9	7,122	-0.13%
2023/09/06	8	68.96	6	68.47	68.00	2	7,014	0.03%
2023/09/05	6	67.35	5	67.68	67.80	1	7,103	0.01%
2023/09/04	2	67.70	2.1	67.27	67.40	-0.1	7,274	0.00%
2023/09/01	9.1	68.98	6	68.92	68.90	3.1	7,250	0.04%
2023/08/31	21	68.19	20	68.52	67.50	1	7,156	0.01%
2023/08/30	0	0.00	12	63.63	65.00	-12	6,871	-0.17%
2023/08/29	1	60.70	0	0.00	61.30	1	6,955	0.01%
2023/08/28	3	61.17	0	0.00	61.00	3	7,173	0.04%
2023/08/24	3	64.20	4	63.20	63.10	-1	7,654	-0.01%
2023/08/23	1	64.00	21	62.85	64.00	-20	7,669	-0.26%
2023/08/22	10	63.20	2.2	63.09	63.20	7.8	7,698	0.10%
2023/08/21	10	61.80	6	61.08	61.90	4	7,736	0.05%
2023/08/18	1	61.50	1	60.10	60.10	0	7,780	0.00%
2023/08/17	6	62.65	5	62.40	62.40	1	7,796	0.01%
2023/08/16	2	62.70	49	62.79	63.30	-47	7,829	-0.60%
2023/08/15	16	63.46	12	63.13	62.90	4	7,914	0.05%
2023/08/14	4	62.45	1.3	62.18	62.90	2.7	8,142	0.03%
2023/08/11	0	0.00	6	62.52	62.30	-6	8,188	-0.07%
2023/08/09	6	61.08	7	61.09	60.80	-1	8,458	-0.01%
2023/08/07	3	58.77	8	59.29	60.00	-5	8,917	-0.06%
2023/08/04	23	61.66	11	60.69	61.60	12	9,061	0.13%
2023/08/02	5	59.56	11	59.32	59.10	-6	9,227	-0.07%
2023/08/01	9	62.23	10	61.43	61.20	-1	9,315	-0.01%
2023/07/31	36	61.98	16	62.47	61.80	20	9,433	0.21%
2023/07/28	12	63.40	21	63.08	63.30	-9	9,480	-0.09%
2023/07/27	29	62.16	9	62.10	62.20	20	9,501	0.21%
2023/07/26	11	59.27	0	0.00	58.10	11	9,565	0.11%
2023/07/25	5	59.28	12	58.98	58.60	-7	9,631	-0.07%
2023/07/24	5	59.86	2	59.20	59.20	3	9,778	0.03%
2023/07/21	3	59.77	9	60.28	61.40	-6	9,867	-0.06%
2023/07/20	8	61.48	10	61.53	61.20	-2	10,005	-0.02%
2023/07/19	16	62.66	15	61.71	61.60	1	10,129	0.01%
2023/07/18	8.5	62.28	11	62.15	61.60	-2.5	10,220	-0.02%
2023/07/17	5	65.90	0	0.00	64.40	5	10,247	0.05%
2023/07/14	18	66.81	44	66.18	65.50	-26	10,357	-0.25%
2023/07/13	6	66.00	19	66.81	66.20	-13	10,429	-0.12%
2023/07/12	22	66.08	32.5	66.23	66.00	-10.5	10,514	-0.10%
2023/07/11	58	63.78	25	62.62	62.80	33	10,539	0.31%
2023/07/10	24	61.59	3	62.33	61.70	21	10,486	0.20%
2023/07/07	8.8	64.20	3	65.00	62.50	5.8	10,793	0.05%
2023/07/06	9.5	68.04	21.1	68.22	66.80	-11.6	11,227	-0.10%
2023/07/05	7	69.71	3	70.23	70.50	4	11,303	0.04%
2023/07/04	9	72.79	5	72.42	71.50	4	11,645	0.03%
2023/07/03	6	71.93	12	72.21	71.70	-6	11,809	-0.05%
2023/06/30	6	72.15	4	72.25	71.80	2	12,128	0.02%
2023/06/29	53	74.48	32	74.00	73.50	21	12,450	0.17%
2023/06/28	24.1	75.46	28	75.16	74.50	-4	12,127	-0.03%
2023/06/27	2	73.60	13.2	72.86	70.70	-11.2	11,848	-0.09%
2023/06/26	20.5	72.94	6	72.73	71.50	14.5	11,744	0.12%
2023/06/21	2	73.20	5	73.96	74.40	-3	11,768	-0.03%
2023/06/20	23	73.37	20	71.73	73.60	3	11,761	0.03%
2023/06/19	23	74.20	30.3	73.44	72.40	-7.3	11,688	-0.06%
2023/06/16	8.4	67.80	25	68.78	71.60	-16.6	11,376	-0.15%
2023/06/15	32	65.46	42	65.68	65.10	-10	11,211	-0.09%
2023/06/14	13.1	65.10	12.1	65.24	65.60	1	11,231	0.01%
2023/06/13	10	63.90	8	64.40	63.00	2	11,130	0.02%
2023/06/12	3.2	62.54	30	62.99	62.90	-26.8	11,150	-0.24%
2023/06/09	44	63.19	45	63.23	63.30	-1	11,129	-0.01%
2023/06/08	115.1	64.12	87	63.08	62.50	28.1	11,067	0.25%	大買/
2023/06/07	1	61.30	29	61.27	61.40	-28	10,968	-0.26%
2023/06/06	9	59.08	2	59.50	60.10	7	11,055	0.06%
2023/06/05	7	61.29	24	61.63	61.00	-17	11,130	-0.15%
2023/06/02	29.6	62.55	6	62.97	62.10	23.6	11,145	0.21%
2023/06/01	17	61.25	22	61.55	61.90	-5	11,128	-0.04%
2023/05/31	67	61.19	47.4	61.06	61.00	19.6	11,012	0.18%
2023/05/30	16	58.43	22	58.24	58.20	-6	10,715	-0.06%
2023/05/29	14	59.03	24	58.82	58.70	-10	10,826	-0.09%
2023/05/26	28	57.77	29	58.52	57.00	-1	11,129	-0.01%
2023/05/25	32	57.13	4	57.55	57.50	28	11,218	0.25%
2023/05/24	6	58.17	2	59.40	58.00	4	11,230	0.04%
2023/05/23	2	58.70	6	58.97	59.00	-4	11,233	-0.04%
2023/05/22	5	58.10	1	58.30	58.20	4	11,234	0.04%
2023/05/19	10	58.91	21	58.62	58.60	-11	11,246	-0.10%
2023/05/18	45.4	59.40	48	59.80	59.30	-2.6	11,193	-0.02%
2023/05/17	29	56.94	21.2	57.04	56.80	7.8	10,954	0.07%
2023/05/16	41.2	57.67	36	57.13	56.10	5.2	10,878	0.05%
2023/05/15	14	58.11	4	57.90	57.70	10	10,583	0.09%
2023/05/12	38	56.89	46	58.46	58.60	-8	10,492	-0.08%
2023/05/11	5	59.78	0	0.00	59.60	5	10,180	0.05%
2023/05/10	10	65.37	10	66.82	66.20	0	9,969	0.00%
2023/05/09	11.1	69.28	4	72.70	66.30	7.1	9,771	0.07%
2023/05/08	7	75.61	10	74.45	73.60	-3	9,576	-0.03%
2023/05/05	3	74.30	4	75.03	75.20	-1	9,448	-0.01%
2023/05/04	1	71.00	2	72.55	73.80	-1	9,307	-0.01%
2023/05/03	3.1	72.57	2	71.85	72.90	1.1	9,211	0.01%
2023/05/02	3	69.13	9	71.40	71.40	-6	9,066	-0.07%
2023/04/28	10	67.83	15	68.06	67.90	-5	8,893	-0.06%
2023/04/27	19	69.08	11	69.99	67.70	8	8,792	0.09%
2023/04/26	20	68.65	14	69.03	68.60	6	8,607	0.07%
2023/04/25	31	77.14	13.1	74.64	71.50	17.9	8,461	0.21%
2023/04/24	6	77.68	10	77.46	77.00	-4	8,273	-0.05%
2023/04/21	5	73.92	6	73.00	73.20	-1	8,109	-0.01%
2023/04/20	8	73.75	3	73.27	73.50	5	7,977	0.06%
2023/04/19	10	76.76	20	77.06	75.60	-10	7,853	-0.13%
2023/04/18	23	80.13	18.4	78.63	78.50	4.6	7,683	0.06%
2023/04/17	13	81.18	9.1	80.96	80.90	3.9	7,536	0.05%
2023/04/14	6	76.75	10.4	77.80	79.80	-4.4	7,311	-0.06%
2023/04/13	9	75.14	7.1	75.84	75.00	1.9	7,027	0.03%
2023/04/12	28.3	77.62	21	78.23	76.90	7.3	6,894	0.11%
2023/04/11	31	74.49	26.2	75.00	76.40	4.8	6,494	0.07%
2023/04/10	3	70.83	3.3	71.12	71.70	-0.3	5,901	-0.01%
2023/04/07	35.2	72.35	48	72.54	72.60	-12.8	5,659	-0.23%
2023/04/06	14	70.30	31	70.34	69.30	-17	5,168	-0.33%
2023/03/31	33	67.74	18	67.52	68.40	15	4,878	0.31%
2023/03/30	59	67.99	61	68.33	67.90	-2	4,454	-0.04%
2023/03/29	14	64.68	1	64.00	65.20	13	4,006	0.32%
2023/03/28	19	64.15	2	64.55	63.80	17	3,910	0.43%
2023/03/27	5	67.46	4	67.85	66.10	1	3,780	0.03%
2023/03/24	7	68.57	11	68.83	69.10	-4	3,685	-0.11%
2023/03/23	6	67.63	3	67.63	67.70	3	3,509	0.09%
2023/03/22	3	66.93	8	67.63	67.10	-5	3,378	-0.15%
2023/03/21	18	68.21	10	67.68	68.00	8	3,198	0.25%
2023/03/20	50	63.78	52.4	64.79	68.50	-2.4	2,925	-0.08%
2023/03/17	12	62.62	14	62.31	62.30	-2	2,719	-0.07%
2023/03/16	0	0.00	2	59.70	59.60	-2	2,540	-0.08%
2023/03/15	3	60.67	1	60.10	60.30	2	2,469	0.08%
2023/03/14	0	59.25	13	59.12	60.30	-13	2,370	-0.55%
2023/03/13	4	57.68	6	59.28	60.10	-2	2,300	-0.09%
2023/03/10	16	57.94	4.1	58.30	58.20	11.9	2,210	0.54%
2023/03/09	8.1	62.88	4	63.90	60.00	4.1	2,072	0.20%
2023/03/08	23	61.10	18.6	61.05	63.30	4.4	1,919	0.23%
2023/03/07	4	59.33	4.2	58.94	58.90	-0.2	1,756	-0.01%
2023/03/06	8	58.55	15.4	58.88	59.00	-7.4	1,675	-0.44%
2023/03/03	10.1	57.34	7.2	57.44	57.40	2.9	1,534	0.19%
2023/03/02	6	55.90	24	56.23	57.40	-18	1,421	-1.27%
2023/03/01	5	53.58	7	53.63	55.70	-2	1,244	-0.16%
2023/02/24	17	51.05	20	51.43	51.80	-3	1,091	-0.27%
2023/02/23	4	48.41	9.7	48.79	49.70	-5.7	719	-0.79%
2023/02/22	2	44.78	4	45.34	45.20	-2	570	-0.35%
2023/02/21	6	45.09	4	45.90	43.70	2	495	0.40%
2023/02/20	2	45.25	3	45.78	45.80	-1	434	-0.23%
2023/02/17	0	0.00	4.1	43.19	43.90	-4.1	372	-1.09%
2023/02/16	0	0.00	0.7	39.49	40.20	-0.7	304	-0.24%
2023/02/15	0	0.00	4	39.05	38.60	-4	257	-1.55%
2023/02/14	0	0.00	7.6	38.50	38.55	-7.6	214	-3.52%
2023/02/13	0	0.00	3	35.15	35.05	-3	195	-1.54%
2023/02/10	3	34.95	0	0.00	34.70	3	190	1.58%
2023/02/08	0	0.00	0.1	33.90	34.00	-0.1	180	-0.04%
2023/02/07	0	0.00	0.4	33.25	33.40	-0.4	176	-0.23%
2023/02/02	0	33.70	0	0.00	33.60	0	171	0.00%
2023/01/17	0	0.00	0.7	31.70	31.95	-0.7	166	-0.42%
2023/01/16	0	31.75	1	31.80	31.85	-1	168	-0.59%
2023/01/12	0	32.00	0	0.00	31.95	0	169	0.00%
2023/01/04	0	0.00	2	31.00	31.00	-2	170	-1.17%
2022/12/19	2	30.10	0	0.00	30.05	2	327	0.61%
2022/12/16	0	0.00	1.7	31.03	30.80	-1.7	384	-0.43%
2022/12/15	1.7	30.60	0.4	30.70	30.70	1.3	381	0.33%
2022/12/14	0	0.00	1	30.75	30.60	-1	393	-0.25%
2022/12/05	0	0.00	1	31.40	31.50	-1	405	-0.25%
2022/12/01	0	30.75	0	0.00	30.55	0	406	0.00%
2022/11/30	1	30.10	0	0.00	30.10	1	408	0.25%
2022/11/15	0	0.00	1	30.50	30.50	-1	453	-0.22%
2022/11/11	1	30.70	0	0.00	30.05	1	454	0.22%
2022/11/09	0	32.10	0	0.00	32.10	0	450	0.00%
2022/11/04	0	0.00	0.7	30.65	31.05	-0.7	457	-0.15%
2022/10/24	0.2	29.90	0	0.00	29.65	0.2	478	0.04%
2022/10/21	0	0.00	0.4	30.70	30.40	-0.4	478	-0.08%
2022/10/20	0.5	30.75	0	0.00	30.75	0.5	480	0.10%
2022/10/19	0	0.00	1	31.90	31.45	-1	481	-0.21%
2022/10/18	0	30.80	0	0.00	30.65	0	485	0.00%
2022/10/11	1	32.20	0	0.00	30.15	1	497	0.20%
2022/09/28	0	0.00	1	26.10	26.05	-1	498	-0.20%
2022/09/23	0	0.00	2	28.25	28.15	-2	504	-0.40%
2022/09/22	1	28.40	2	28.05	28.05	-1	510	-0.20%
2022/09/21	2	28.93	0	0.00	28.90	2	505	0.40%
2022/09/19	1	30.25	0	0.00	29.80	1	499	0.20%
2022/09/15	3	31.78	3	32.00	32.40	0	481	0.00%
2022/09/14	1	31.15	3	31.02	31.20	-2	415	-0.48%
2022/09/12	1	29.95	0	0.00	30.05	1	380	0.26%
2022/09/06	0	0.00	0	29.00	28.70	0	404	0.00%
2022/09/05	0	0.00	0	28.70	28.70	0	406	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/29	1	28.95	1	29.20	29.20	0	407	0.00%
2022/08/26	0	0.00	1	30.20	30.00	-1	406	-0.25%
2022/08/25	0	0.00	1	29.80	29.70	-1	412	-0.24%
2022/08/23	1	28.90	1	29.15	29.80	0	427	0.00%
2022/08/22	1	29.40	0	0.00	29.45	1	442	0.23%
2022/08/19	0	0.00	1	30.50	30.45	-1	443	-0.23%
2022/08/18	0	0.00	2	30.18	30.25	-2	441	-0.45%
2022/08/16	1	29.70	0	0.00	29.55	1	440	0.23%
2022/08/11	0	0.00	1	29.90	29.55	-1	446	-0.22%
2022/08/01	0	0.00	3	28.25	28.20	-3	525	-0.57%
2022/07/29	0	0.00	1	28.25	28.20	-1	537	-0.19%
2022/07/28	1	28.00	1	28.25	27.85	0	572	0.00%
2022/07/26	0	0.00	1	27.80	27.75	-1	608	-0.16%
2022/07/25	1	28.65	0	0.00	28.40	1	650	0.15%
2022/07/22	1	29.10	1	29.45	29.00	0	663	0.00%
2022/07/21	0	0.00	6	28.88	28.95	-6	669	-0.90%
2022/07/20	2	28.45	2	28.80	28.30	0	666	0.00%
2022/07/18	3	28.00	1	28.35	28.40	2	676	0.30%
2022/07/15	0	0.00	2	27.70	27.90	-2	678	-0.29%
2022/07/14	0	0.00	1	28.00	27.70	-1	685	-0.15%
2022/07/13	2	27.23	1	27.40	26.95	1	685	0.15%
2022/07/12	2	26.48	2	26.60	26.65	0	686	0.00%
2022/07/07	0	0.00	2	26.60	26.50	-2	699	-0.29%
2022/07/04	0	0.00	22	25.67	25.65	-22	703	-3.13%
2022/07/01	0	0.00	1	26.30	26.20	-1	709	-0.14%
2022/06/30	2	27.00	0	0.00	26.95	2	699	0.29%
2022/06/28	1	28.95	0	0.00	28.75	1	714	0.14%
2022/06/27	0	0.00	1	29.10	29.10	-1	732	-0.14%
2022/06/22	1	28.00	0	0.00	27.55	1	920	0.11%
2022/06/16	1	30.95	0	0.00	29.85	1	893	0.11%
2022/06/15	1	31.75	9	31.34	30.90	-8	886	-0.90%
2022/06/14	1	29.60	0	0.00	29.95	1	879	0.11%
2022/06/13	1	30.10	0	0.00	30.10	1	879	0.11%
2022/06/10	2	31.10	0	0.00	31.25	2	885	0.23%
2022/06/09	3	31.50	7	31.50	31.40	-4	888	-0.45%
2022/06/08	0	32.00	0	0.00	31.65	0	888	0.00%
2022/06/07	4	31.80	0	0.00	31.70	4	895	0.45%
2022/06/06	1	32.05	0	0.00	32.00	1	902	0.11%
2022/06/02	2	32.88	0	0.00	32.25	2	917	0.22%
2022/05/30	1	33.35	0	0.00	32.05	1	936	0.11%
2022/05/26	10	31.51	1	31.50	31.10	9	935	0.96%
2022/05/25	0	0.00	1	31.65	31.40	-1	948	-0.11%
2022/05/24	1	32.20	0	0.00	30.90	1	981	0.10%
2022/05/19	0	0.00	1	32.20	32.80	-1	1,052	-0.10%
2022/05/17	0	0.00	1	31.60	31.55	-1	1,231	-0.08%
2022/05/11	1	30.30	1	30.55	30.55	0	1,249	0.00%
2022/05/10	0	0.00	12	30.53	31.25	-12	1,248	-0.96%
2022/05/09	2.1	30.73	2	30.15	29.70	0.1	1,229	0.01%
2022/05/06	1	32.70	2	32.60	32.70	-1	1,204	-0.08%
2022/05/05	1	33.90	8	32.67	33.70	-7	1,197	-0.58%
2022/05/04	2	31.15	1	31.15	31.45	1	1,169	0.09%
2022/05/03	1	32.35	1	32.45	32.50	0	1,152	0.00%
2022/04/29	12.1	34.40	21	32.50	32.50	-8.9	1,144	-0.78%
2022/04/28	1	36.55	1	36.10	36.10	0	1,111	0.00%
2022/04/20	0	0.00	4	37.15	37.15	-4	1,115	-0.36%
2022/04/19	0	0.00	1	36.60	36.60	-1	1,118	-0.09%
2022/04/18	1	36.95	0	0.00	36.95	1	1,127	0.09%
2022/04/15	1	36.85	3	36.90	37.00	-2	1,132	-0.18%
2022/04/14	1	36.90	1	36.80	36.80	0	1,144	0.00%
2022/04/13	1	37.10	1	36.90	36.90	0	1,154	0.00%
2022/04/11	0	0.00	1	36.90	36.85	-1	1,184	-0.08%
2022/04/08	3.1	36.84	0	0.00	36.80	3.1	1,217	0.25%
2022/04/07	0	0.00	2	36.85	36.85	-2	1,633	-0.12%
2022/04/01	0	0.00	2	36.70	37.10	-2	1,657	-0.12%
2022/03/31	1	37.10	12	37.10	37.10	-11	1,675	-0.66%
2022/03/30	12	36.56	0	0.00	36.75	12	1,686	0.71%
2022/03/29	5.1	36.31	1	36.45	36.45	4.1	1,698	0.24%
2022/03/28	6	36.74	12	37.10	36.85	-6	1,788	-0.34%
2022/03/25	2	40.80	5	40.75	40.65	-3	1,673	-0.18%
2022/03/24	0	0.00	6	41.23	41.35	-6	1,674	-0.36%
2022/03/23	1	41.85	1	42.20	41.85	0	1,687	0.00%
2022/03/22	0	0.00	2	41.55	41.70	-2	1,752	-0.11%
2022/03/21	1	41.70	0	0.00	41.75	1	1,794	0.06%
2022/03/17	0	0.00	1	41.55	41.85	-1	2,037	-0.05%
2022/03/09	1	41.05	0	0.00	40.75	1	2,213	0.05%
2022/03/08	1	40.90	1	41.85	40.55	0	2,335	0.00%
2022/03/07	3	42.13	1	41.95	41.95	2	2,336	0.09%
2022/03/04	3	43.10	0	0.00	43.05	3	2,333	0.13%
2022/03/03	3	43.95	1	44.45	43.95	2	2,353	0.08%
2022/02/24	2	44.25	7	43.93	42.85	-5	2,878	-0.17%
2022/02/23	0	0.00	1	45.30	45.30	-1	2,921	-0.03%
2022/02/22	5	44.58	1	44.05	44.05	4	2,928	0.14%
2022/02/21	7	46.28	19	46.47	46.00	-12	2,929	-0.41%
2022/02/18	12	46.24	22	46.37	46.90	-10	2,925	-0.34%
2022/02/17	11	45.23	4	44.89	44.55	7	2,878	0.24%
2022/02/16	0	0.00	2	43.50	43.80	-2	2,834	-0.07%
2022/02/15	1	41.70	1	42.20	42.05	0	2,862	0.00%
2022/02/14	3	42.45	1	42.20	42.20	2	2,940	0.07%
2022/02/11	3	43.88	0	0.00	43.60	3	2,973	0.10%
2022/02/08	2	43.75	1	43.90	43.80	1	3,002	0.03%
2022/01/26	0	0.00	2	41.65	41.70	-2	3,047	-0.07%
2022/01/25	1	41.50	0	0.00	41.65	1	3,078	0.03%
2022/01/24	0	0.00	3	41.10	41.95	-3	3,105	-0.10%
2022/01/21	2	42.63	1	42.35	42.35	1	3,124	0.03%
2022/01/18	0	0.00	2	44.10	44.00	-2	3,211	-0.06%
2022/01/14	1	42.95	0	0.00	43.35	1	3,250	0.03%
2022/01/13	0	0.00	10	44.30	43.95	-10	3,277	-0.31%
2022/01/11	1	44.95	1	45.00	44.50	0	3,309	0.00%
2022/01/10	0	0.00	2	45.50	45.35	-2	3,309	-0.06%
2022/01/07	2	45.68	11	45.49	45.50	-9	3,318	-0.27%
2022/01/06	3	46.03	1	46.70	46.30	2	3,330	0.06%
2022/01/05	1	46.75	4	46.50	46.40	-3	3,351	-0.09%
2022/01/04	14	47.19	0	0.00	47.05	14	3,362	0.42%
2022/01/03	2	47.88	2	47.83	47.65	0	3,361	0.00%
2021/12/30	16	49.64	25	51.72	48.50	-9	3,349	-0.27%
2021/12/29	0	0.00	1	48.20	49.00	-1	2,954	-0.03%
2021/12/28	5	47.93	1	47.95	47.95	4	2,964	0.13%
2021/12/27	3	48.10	2	47.93	48.50	1	2,990	0.03%
2021/12/24	1	48.50	0	0.00	47.75	1	3,011	0.03%
2021/12/23	1	47.95	6	47.83	47.95	-5	3,006	-0.17%
2021/12/22	30	48.85	1	49.20	47.70	29	3,040	0.95%
2021/12/21	6	48.43	6	48.28	47.60	0	2,932	0.00%
2021/12/20	4	47.35	28	48.30	47.40	-24	2,907	-0.83%
2021/12/17	1	47.60	1	47.55	48.20	0	2,906	0.00%
2021/12/16	10	49.83	1	48.40	48.35	9	2,896	0.31%
2021/12/15	4	47.86	2.2	48.09	48.10	1.8	2,842	0.06%
2021/12/14	14.1	47.96	21	47.37	48.65	-6.9	2,818	-0.24%
2021/12/13	13	46.25	44	47.61	49.00	-31	2,731	-1.13%
2021/12/10	3	44.47	2	44.78	44.55	1	2,604	0.04%
2021/12/09	1	45.30	0	0.00	45.10	1	2,616	0.04%
2021/12/08	8	46.28	1	47.60	45.50	7	2,615	0.27%
2021/12/07	11	47.00	8.5	47.25	46.50	2.5	2,599	0.10%
2021/12/06	19	46.31	3	45.97	45.95	16	2,575	0.62%
2021/12/03	1	45.80	7	46.23	46.60	-6	2,562	-0.23%
2021/12/02	19	45.85	26	46.16	45.45	-7	2,551	-0.27%
2021/12/01	3	42.87	0	0.00	44.40	3	2,475	0.12%
2021/11/30	1	43.20	0	0.00	43.25	1	2,483	0.04%
2021/11/29	12	42.78	26	43.00	42.80	-14	2,531	-0.55%
2021/11/26	1	43.85	0.3	43.90	43.95	0.7	2,610	0.03%
2021/11/25	2	45.60	3	45.93	45.15	-1	2,607	-0.04%
2021/11/24	7.1	47.63	5	47.37	47.15	2.1	2,585	0.08%
2021/11/23	113.3	48.51	105	48.30	48.00	8.3	2,533	0.33%	大買/大賣/
2021/11/22	5	45.80	16	47.09	47.50	-11	2,189	-0.50%
2021/11/19	1	43.10	6	44.27	43.20	-5	2,165	-0.23%
2021/11/18	2	44.20	1	44.10	44.00	1	2,201	0.05%
2021/11/17	1	44.10	3	44.03	44.00	-2	2,246	-0.09%
2021/11/16	5	43.34	4	43.54	43.00	1	2,277	0.04%
2021/11/15	2.1	41.43	20	41.91	42.65	-18	2,271	-0.79%
2021/11/12	7	41.16	0	0.00	41.25	7	2,327	0.30%
2021/11/11	2	41.90	13	41.85	41.95	-11	2,377	-0.46%
2021/11/10	1	43.55	3	42.65	43.10	-2	2,457	-0.08%
2021/11/08	11	44.19	0	0.00	44.05	11	2,664	0.41%
2021/11/04	1	44.95	0	0.00	45.00	1	3,119	0.03%
2021/11/03	0	0.00	1	45.35	45.55	-1	3,215	-0.03%
2021/11/02	1.5	44.87	0	0.00	44.30	1.5	3,261	0.05%
2021/11/01	12	45.80	11	45.56	45.80	1	3,454	0.03%
2021/10/28	0	45.00	1	44.80	44.95	-1	3,580	-0.03%
2021/10/27	4	43.68	0	0.00	44.05	4	3,620	0.11%
2021/10/26	3	44.05	1	45.15	43.10	2	3,744	0.05%
2021/10/25	0	0.00	1	43.85	44.65	-1	3,809	-0.03%
2021/10/22	0	0.00	2	43.18	43.05	-2	3,954	-0.05%
2021/10/20	1	42.00	0	0.00	42.20	1	4,444	0.02%
2021/10/15	5	41.93	0	0.00	41.55	5	5,239	0.10%
2021/10/13	1	39.90	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	42.30	1	42.35	41.50	0	5,567	0.00%
2021/10/08	12	41.58	0	0.00	41.65	12	5,640	0.21%
2021/10/06	1	42.55	0	0.00	41.40	1	5,988	0.02%
2021/10/05	1	42.70	0	0.00	42.90	1	6,223	0.02%
2021/10/04	2	41.80	7	41.54	41.10	-5	6,320	-0.08%
2021/10/01	1	43.60	1	43.90	42.60	0	6,446	0.00%
2021/09/30	0	45.30	0	0.00	44.95	0	6,685	0.00%
2021/09/29	20.1	45.79	4	45.53	44.80	16.1	7,198	0.22%
2021/09/28	3	49.73	3	49.55	49.55	0	7,341	0.00%
2021/09/27	1	50.80	1	51.00	50.80	0	7,491	0.00%
2021/09/24	0	0.00	2	50.15	50.20	-2	7,706	-0.03%
2021/09/23	1	49.30	0	0.00	49.40	1	7,952	0.01%
2021/09/22	12	49.50	0	0.00	49.35	12	8,353	0.14%
2021/09/17	4	50.05	6	50.83	50.70	-2	8,883	-0.02%
2021/09/16	0	0.00	5	49.70	49.35	-5	9,282	-0.05%
2021/09/15	1	50.30	0	0.00	49.30	1	9,416	0.01%
2021/09/14	2	50.15	0	0.00	50.10	2	9,626	0.02%
2021/09/13	1	51.10	0	0.00	50.70	1	9,679	0.01%
2021/09/10	1	51.10	1	50.50	51.40	0	9,720	0.00%
2021/09/08	42	50.10	4	49.53	49.30	38	9,789	0.39%
2021/09/07	13	49.72	28	49.71	49.90	-15	9,854	-0.15%
2021/09/06	13	52.17	18	49.97	50.00	-5	10,008	-0.05%
2021/09/03	0	0.00	2	52.30	52.30	-2	10,054	-0.02%
2021/09/02	4	52.73	1	52.10	52.00	3	10,166	0.03%
2021/09/01	54	53.19	2	53.50	54.00	52	10,233	0.51%
2021/08/30	1	51.40	1	51.30	51.20	0	10,356	0.00%
2021/08/26	0	0.00	54	52.61	52.10	-54	10,832	-0.50%
2021/08/24	2	52.10	4	51.93	51.70	-2	11,038	-0.02%
2021/08/23	3	53.80	8	53.38	53.70	-5	11,095	-0.05%
2021/08/20	5	51.38	5	50.86	51.20	0	11,190	0.00%
2021/08/19	3	51.03	3	52.83	51.00	0	11,207	0.00%
2021/08/18	5	53.44	1	54.20	54.20	4	11,280	0.04%
2021/08/17	6	51.32	6	51.72	51.00	0	11,396	0.00%
2021/08/16	16	53.21	10	52.10	51.80	6	11,437	0.05%
2021/08/13	47	53.90	16	53.99	52.90	31	11,424	0.27%
2021/08/12	27	57.97	2	58.30	57.50	25	11,334	0.22%
2021/08/11	8	60.43	15	60.36	58.10	-7	11,391	-0.06%
2021/08/10	28	63.47	83	65.19	63.20	-55	11,389	-0.48%
2021/08/09	10	71.41	66	71.11	70.20	-56	11,176	-0.50%
2021/08/06	25	73.72	5	74.14	73.50	20	11,199	0.18%
2021/08/05	60	75.15	10	75.65	75.00	50	11,280	0.44%
2021/08/04	3	73.67	5	74.28	74.70	-2	11,241	-0.02%
2021/08/03	2	73.25	2	73.15	73.10	0	11,296	0.00%
2021/08/02	5	73.06	4	72.85	73.00	1	11,473	0.01%
2021/07/30	17	74.36	17	73.36	71.80	0	11,636	0.00%
2021/07/29	3	74.00	3	73.60	73.90	0	11,682	0.00%
2021/07/28	8	70.75	31	69.83	72.00	-23	11,851	-0.19%
2021/07/27	23	76.73	19	76.55	74.00	4	12,059	0.03%
2021/07/26	13	76.02	23	75.77	76.70	-10	12,296	-0.08%
2021/07/23	9	74.06	22	74.25	74.70	-13	12,494	-0.10%
2021/07/22	84	74.41	49	75.16	73.90	35	12,719	0.28%
2021/07/21	27	72.79	16	73.08	72.30	11	12,787	0.09%
2021/07/20	12	73.03	5	73.60	71.80	7	13,115	0.05%
2021/07/19	10	74.00	9	73.78	74.50	1	13,352	0.01%
2021/07/16	16	73.23	18	73.16	73.90	-2	13,632	-0.01%
2021/07/15	12	72.20	6	72.28	72.30	6	13,949	0.04%
2021/07/14	12	72.53	15	72.83	72.80	-3	14,706	-0.02%
2021/07/13	9	72.90	14	73.31	71.40	-5	14,760	-0.03%
2021/07/12	39.5	72.75	31	73.24	74.10	8.5	14,617	0.06%
2021/07/09	15	71.34	7	70.79	71.00	8	14,415	0.06%
2021/07/08	27.1	73.90	16	74.08	72.80	11.1	14,349	0.08%
2021/07/07	24	75.05	17	76.19	74.00	7	14,287	0.05%
2021/07/06	80	76.22	25	75.74	74.50	55	14,083	0.39%
2021/07/05	1	75.50	47	76.11	77.30	-46	13,652	-0.34%
2021/07/02	8	70.10	10	70.39	70.30	-2	13,503	-0.01%
2021/07/01	23	70.83	17	69.94	68.70	6	13,427	0.04%
2021/06/30	32	71.42	35.2	71.40	71.50	-3.2	13,389	-0.02%
2021/06/29	43.2	71.81	32.3	72.33	69.00	10.9	13,375	0.08%
2021/06/28	28.1	70.35	57.7	70.43	71.40	-29.6	13,009	-0.23%
2021/06/25	74.2	66.41	45	66.50	66.40	29.2	12,519	0.23%
2021/06/24	3	63.70	11	63.66	63.50	-8	12,178	-0.07%
2021/06/23	38	63.05	22	62.71	63.30	16	12,069	0.13%
2021/06/22	6	59.67	12	59.75	59.30	-6	11,868	-0.05%
2021/06/21	10	60.77	8	61.25	60.60	2	11,810	0.02%
2021/06/18	3.7	62.43	2	62.55	62.30	1.7	11,783	0.01%
2021/06/17	5	62.50	20	62.28	63.30	-15	11,783	-0.13%
2021/06/16	8	62.94	0	0.00	62.50	8	11,772	0.07%
2021/06/15	13	64.05	22	64.00	64.50	-9	11,716	-0.08%
2021/06/11	16	63.42	3	62.60	62.30	13	11,580	0.11%
2021/06/10	25	63.68	13	63.85	63.30	12	11,550	0.10%
2021/06/09	13	63.58	13	63.02	62.40	0	11,447	0.00%
2021/06/08	5	62.90	6	62.72	62.90	-1	11,373	-0.01%
2021/06/07	5	63.18	0	0.00	62.00	5	11,326	0.04%
2021/06/04	12	63.23	26	63.67	63.10	-14	11,219	-0.12%
2021/06/03	28	62.45	54	62.40	62.30	-26	11,029	-0.24%
2021/06/02	5	59.74	13	58.22	59.60	-8	10,792	-0.07%
2021/06/01	47	60.00	14	61.04	59.30	33	10,752	0.31%
2021/05/31	7	58.71	39	58.98	58.30	-32	10,601	-0.30%
2021/05/28	14	58.80	13	58.89	58.70	1	10,562	0.01%
2021/05/27	16	55.77	18	56.22	56.80	-2	10,528	-0.02%
2021/05/26	20	56.17	28	55.21	55.00	-8	10,541	-0.08%
2021/05/25	12	55.63	10	55.98	56.60	2	10,559	0.02%
2021/05/24	14	53.52	13	52.56	52.80	1	10,801	0.01%
2021/05/21	17	49.97	37	50.14	50.10	-20	10,990	-0.18%
2021/05/20	24	48.12	14	48.93	47.95	10	11,014	0.09%
2021/05/19	14	47.21	2	47.15	48.15	12	11,109	0.11%
2021/05/18	7	47.33	6	47.50	48.35	1	11,189	0.01%
2021/05/17	2	44.30	2	45.03	44.20	0	11,145	0.00%
2021/05/14	17	50.69	21	50.73	49.10	-4	11,160	-0.04%
2021/05/13	1	52.50	5	49.73	50.00	-4	11,209	-0.04%
2021/05/12	28	53.27	34.3	53.41	52.10	-6.3	11,088	-0.06%
2021/05/11	46	59.28	20	59.27	57.40	26	10,961	0.24%
2021/05/10	16	63.94	21	63.94	63.70	-5	10,811	-0.05%
2021/05/07	10	62.80	9	63.12	62.70	1	10,631	0.01%
2021/05/06	21	58.80	26	60.22	58.90	-5	10,447	-0.05%
2021/05/05	23.3	58.80	21	60.75	58.60	2.3	10,340	0.02%
2021/05/04	17	61.14	18	61.68	58.20	-1	10,195	-0.01%
2021/05/03	43	68.05	68.1	69.15	62.50	-25.1	9,945	-0.25%
2021/04/29	40	66.68	33	67.32	68.80	7	9,505	0.07%
2021/04/28	64	68.68	34	68.17	66.20	30	9,183	0.33%
2021/04/27	80	69.94	31	70.46	68.50	49	8,863	0.55%
2021/04/26	23	65.65	20	66.52	66.90	3	8,441	0.04%
2021/04/23	23	58.09	32	58.32	60.90	-9	8,004	-0.11%
2021/04/22	25	60.40	18	57.82	55.40	7	7,791	0.09%
2021/04/21	28	59.41	48	59.50	59.70	-20	7,564	-0.26%
2021/04/20	55	57.73	45	57.97	57.00	10	7,334	0.14%
2021/04/19	24.1	55.46	5	55.58	54.30	19.1	7,020	0.27%
2021/04/16	10	54.00	2	53.45	53.80	8	6,976	0.11%
2021/04/15	1	52.30	2	52.70	52.70	-1	7,187	-0.01%
2021/04/14	1	50.00	1	51.70	52.10	0	7,431	0.00%
2021/04/13	2	51.40	7	53.31	51.10	-5	7,575	-0.07%
2021/04/12	0	0.00	5	52.30	52.30	-5	7,632	-0.07%
2021/04/09	14	53.16	9	53.49	53.50	5	7,943	0.06%
2021/04/08	2	52.90	4	53.18	52.80	-2	8,433	-0.02%
2021/04/07	11	53.58	6	53.20	53.20	5	8,810	0.06%
2021/04/06	25	53.85	35	54.61	54.40	-10	9,015	-0.11%
2021/04/01	18	53.31	35	53.36	52.80	-17	9,230	-0.18%
2021/03/31	6	51.23	3	51.80	51.90	3	9,286	0.03%
2021/03/30	8.8	51.49	13	51.37	51.20	-4.2	9,457	-0.04%
2021/03/29	6.1	50.86	8	51.51	51.70	-1.9	9,460	-0.02%
2021/03/26	9	49.82	3	49.73	50.10	6	9,422	0.06%
2021/03/25	2	48.80	0	0.00	48.70	2	9,421	0.02%
2021/03/23	12	48.82	1	48.75	48.80	11	9,566	0.11%
2021/03/22	7	49.17	3	48.87	48.70	4	9,591	0.04%
2021/03/19	11	49.78	6	49.88	49.85	5	9,678	0.05%
2021/03/18	9	51.28	10	51.23	50.90	-1	9,784	-0.01%
2021/03/17	10	52.30	2	51.85	51.30	8	10,056	0.08%
2021/03/16	2	52.05	5	52.16	52.00	-3	10,324	-0.03%
2021/03/15	15	51.09	15	51.30	51.00	0	10,333	0.00%
2021/03/12	1.1	51.58	3	51.73	51.20	-1.9	10,354	-0.02%
2021/03/11	12	51.68	12	51.50	52.20	0	10,462	0.00%
2021/03/10	9	50.51	13	50.63	50.60	-4	10,619	-0.04%
2021/03/09	4	48.13	4	48.25	49.60	0	10,816	0.00%
2021/03/08	8	49.38	3	49.02	48.55	5	11,086	0.05%
2021/03/05	20	49.19	3	49.02	48.60	17	11,074	0.15%
2021/03/04	1	51.20	5	50.72	50.20	-4	11,008	-0.04%
2021/03/03	2	50.95	16	51.12	51.20	-14	10,972	-0.13%
2021/03/02	4	52.38	7	53.46	52.10	-3	10,902	-0.03%
2021/02/26	16	51.19	5	51.74	51.80	11	10,773	0.10%
2021/02/25	8	52.68	4	52.63	52.30	4	10,684	0.04%
2021/02/24	50	56.40	33	55.56	52.80	17	10,557	0.16%
2021/02/23	40	53.70	42	55.25	56.80	-2	10,123	-0.02%
2021/02/22	28	54.34	26	54.17	54.50	2	9,802	0.02%
2021/02/19	11	52.45	27.3	52.84	52.80	-16.3	9,634	-0.17%
2021/02/18	13.3	51.31	10	51.07	50.90	3.3	9,447	0.04%
2021/02/17	23	49.75	18	50.26	49.65	5	9,254	0.05%
2021/02/05	32	49.08	30	48.53	48.50	2	9,157	0.02%
2021/02/04	24	48.35	30	48.26	49.00	-6	9,068	-0.07%
2021/02/03	3	47.00	2	46.50	46.50	1	8,884	0.01%
2021/02/02	3	46.07	1	46.40	46.70	2	8,850	0.02%
2021/02/01	2	45.20	0	0.00	45.10	2	8,793	0.02%
2021/01/29	3	45.80	3	45.70	45.35	0	8,749	0.00%
2021/01/28	4	46.54	3	46.25	45.20	1	8,708	0.01%
2021/01/27	7	47.58	35	46.96	46.90	-28	8,667	-0.32%
2021/01/26	19	47.77	3	47.52	46.40	16	8,582	0.19%
2021/01/25	23	46.68	5	46.51	47.00	18	8,445	0.21%
2021/01/22	31	45.49	25	45.10	45.15	6	8,317	0.07%
2021/01/21	5	44.92	13	45.15	44.20	-8	8,227	-0.10%
2021/01/20	9	47.46	10	46.78	46.30	-1	8,101	-0.01%
2021/01/19	0	0.00	37	50.01	48.80	-37	7,995	-0.46%
2021/01/18	8	49.36	9	49.09	48.80	-1	7,898	-0.01%
2021/01/15	19	51.31	5	51.40	50.90	14	7,803	0.18%
2021/01/14	10	50.03	34	51.18	51.30	-24	7,666	-0.31%
2021/01/13	6	52.32	13	52.74	51.90	-7	7,479	-0.09%
2021/01/12	122	55.50	89.2	54.33	51.40	32.8	7,251	0.45%	大買/
2021/01/11	8	53.80	11	54.87	55.40	-3	6,715	-0.04%
2021/01/08	12.2	50.63	64	51.39	50.40	-51.8	6,537	-0.79%
2021/01/07	55	50.61	17	50.44	50.00	38	6,244	0.61%
2021/01/06	13	49.06	24	48.94	47.80	-11	5,954	-0.18%
2021/01/05	15	49.24	10	49.49	49.60	5	5,746	0.09%
2021/01/04	21	50.99	19	50.11	49.50	2	5,595	0.04%
2020/12/31	117	49.66	113	50.00	50.40	4	5,227	0.08%	大買/大賣/
2020/12/30	63	47.14	110	47.63	47.60	-47	4,637	-1.01%	大賣/
2020/12/29	53	45.91	10.3	45.53	45.00	42.7	4,213	1.01%
2020/12/28	63	46.35	62	46.85	47.20	1	3,919	0.03%
2020/12/25	26	42.71	30.3	42.55	42.95	-4.3	3,516	-0.12%
2020/12/24	11.3	40.74	30	40.50	40.90	-18.7	3,227	-0.58%
2020/12/23	3	37.50	2	38.38	38.60	1	3,014	0.03%
2020/12/22	0	0.00	5	37.00	36.50	-5	2,975	-0.17%
2020/12/21	10.5	38.34	12	37.63	37.40	-1.5	2,946	-0.05%
2020/12/18	5	38.75	5	37.75	38.00	0	2,921	0.00%
2020/12/17	21.3	39.46	26	38.80	38.55	-4.8	2,893	-0.16%
2020/12/16	5	38.35	4	38.30	37.50	1	2,751	0.04%
2020/12/15	14	37.63	7	37.54	37.50	7	2,709	0.26%
2020/12/14	16.3	40.84	12	40.52	40.10	4.3	2,581	0.16%
2020/12/11	20.3	40.28	23	40.28	42.00	-2.7	2,433	-0.11%
2020/12/10	40	39.57	64	39.83	39.40	-24	2,129	-1.13%
2020/12/09	18	38.27	65	38.66	38.10	-47	1,817	-2.59%
2020/12/08	5	38.63	0	0.00	38.45	5	1,752	0.29%
2020/12/07	61	39.45	52	39.32	39.00	9	1,717	0.52%
2020/12/04	53	37.87	60	37.86	38.05	-7	1,557	-0.45%
2020/12/03	49	36.80	20.1	36.71	36.50	28.9	1,347	2.14%
2020/12/02	49	37.05	198.1	37.40	37.65	-149.1	1,114	-13.38%	大賣/鉅額交易
2020/12/01	14.2	34.32	27	34.12	34.25	-12.8	807	-1.58%
2020/11/30	3	33.07	1	32.60	32.20	2	767	0.26%
2020/11/24	0	32.85	3	32.70	32.30	-3	777	-0.38%
2020/11/23	1	32.00	10	32.20	32.85	-9	786	-1.14%
2020/11/20	0	0.00	4	31.13	31.60	-4	782	-0.51%
2020/11/19	1	29.90	3	30.30	30.15	-2	778	-0.26%
2020/11/17	3	30.00	5	30.20	30.20	-2	827	-0.24%
2020/11/16	17	29.84	8	30.17	29.85	9	880	1.02%
2020/11/13	15	29.87	0	0.00	30.40	15	937	1.60%
2020/11/12	5	32.80	0	0.00	32.30	5	932	0.54%
2020/11/11	3	33.30	0	0.00	33.15	3	974	0.31%
2020/11/09	2	33.75	2	33.70	33.55	0	1,039	0.00%
2020/11/05	3	33.45	0	0.00	33.25	3	1,093	0.27%
2020/11/03	10	32.48	8	32.58	32.70	2	1,156	0.17%
2020/10/30	1	32.60	0	0.00	32.60	1	1,203	0.08%
2020/10/26	0	0.00	1	34.65	34.30	-1	1,487	-0.07%
2020/10/23	1	34.60	4	34.63	34.55	-3	1,509	-0.20%
2020/10/22	3	34.47	0	0.00	34.40	3	1,545	0.19%
2020/10/20	5	35.05	1	35.40	34.75	4	1,629	0.25%
2020/10/19	1	34.15	0	0.00	35.15	1	1,649	0.06%
2020/10/16	0	0.00	15	34.33	34.10	-15	1,714	-0.87%
2020/10/15	3	34.50	0	0.00	34.55	3	1,755	0.17%
2020/10/14	0	0.00	3	34.85	34.85	-3	1,792	-0.17%
2020/10/13	15	34.06	2	34.10	34.10	13	1,839	0.71%
2020/10/12	0	0.00	2	34.65	34.25	-2	1,892	-0.11%
2020/10/08	15	35.03	8	34.59	34.60	7	2,022	0.35%
2020/10/07	3	33.85	0	0.00	34.20	3	2,365	0.13%
2020/10/06	2	34.15	6	34.35	34.15	-4	2,570	-0.16%
2020/09/30	3	33.35	0	0.00	33.25	3	2,636	0.11%
2020/09/29	5	33.85	3	33.85	33.55	2	2,657	0.08%
2020/09/28	6	32.92	3	33.15	33.10	3	2,696	0.11%
2020/09/25	20	33.16	0	0.00	32.60	20	2,726	0.73%
2020/09/24	0	0.00	3	34.20	33.90	-3	2,727	-0.11%
2020/09/23	2	36.80	1	35.90	35.90	1	2,732	0.04%
2020/09/21	3	37.35	0	0.00	37.40	3	2,751	0.11%
2020/09/18	9	37.71	6	37.42	37.35	3	2,764	0.11%
2020/09/17	7	37.52	7	37.44	37.25	0	2,769	0.00%
2020/09/16	4	37.28	5	37.30	37.15	-1	2,768	-0.04%
2020/09/15	3	37.85	3	37.38	37.15	0	2,779	0.00%
2020/09/14	4	37.30	3	37.65	37.55	1	2,788	0.04%
2020/09/11	20	36.92	13	36.89	36.90	7	2,798	0.25%
2020/09/10	19	37.09	7	36.98	36.70	12	2,801	0.43%
2020/09/08	0	0.00	3	36.33	36.10	-3	2,830	-0.11%
2020/09/07	0	0.00	8	36.60	36.05	-8	2,859	-0.28%
2020/09/04	0	0.00	9	36.04	36.50	-9	2,915	-0.31%
2020/09/03	16	36.43	6	36.38	36.05	10	2,959	0.34%
2020/09/02	5	35.95	0	0.00	35.80	5	3,007	0.17%
2020/09/01	10	36.30	0	0.00	36.20	10	3,096	0.32%
2020/08/31	0	0.00	3	35.97	35.85	-3	3,158	-0.09%
2020/08/27	12	35.94	10	36.12	35.60	2	3,481	0.06%
2020/08/25	7	36.91	6	36.53	36.80	1	3,622	0.03%
2020/08/24	12	35.16	5	36.55	36.60	7	3,636	0.19%
2020/08/20	4	34.10	10	34.52	34.60	-6	3,913	-0.15%
2020/08/19	36	36.00	9	35.56	35.45	27	3,912	0.69%
2020/08/18	22	37.51	0	0.00	37.45	22	3,872	0.57%
2020/08/17	18	38.23	15	38.42	38.05	3	3,933	0.08%
2020/08/14	8	38.43	1	38.45	38.50	7	3,923	0.18%
2020/08/13	8	39.23	0	0.00	38.85	8	4,001	0.20%
2020/08/12	1	38.95	0	0.00	39.70	1	4,010	0.02%
2020/08/11	3	39.85	0	0.00	39.10	3	4,037	0.07%
2020/08/10	2	40.73	0	0.00	40.00	2	4,042	0.05%
2020/08/06	6	41.47	7	41.15	41.75	-1	4,090	-0.02%
2020/08/05	2	40.60	9	40.97	41.05	-7	4,118	-0.17%
2020/08/04	7	41.09	13	40.72	40.70	-6	4,199	-0.14%
2020/08/03	0	0.00	19	41.73	41.50	-19	4,301	-0.44%
2020/07/31	13	42.26	6	42.20	42.20	7	4,338	0.16%
2020/07/30	14	41.64	12	42.02	42.30	2	4,369	0.05%
2020/07/29	2	39.30	0	0.00	40.05	2	4,315	0.05%
2020/07/28	2	39.25	4	38.90	38.70	-2	4,379	-0.05%
2020/07/27	14	40.48	11	39.94	39.85	3	4,468	0.07%
2020/07/24	12	41.33	6	41.32	40.45	6	4,924	0.12%
2020/07/23	0	0.00	103	41.86	41.40	-103	4,994	-2.06%	大賣/鉅額交易
2020/07/22	2	42.48	10	42.06	41.80	-8	5,060	-0.16%
2020/07/21	21	41.74	4	41.49	41.45	17	5,110	0.33%
2020/07/20	30	40.90	11	40.69	40.80	19	5,230	0.36%
2020/07/17	49	40.88	0	0.00	39.80	49	5,284	0.93%
2020/07/16	57	41.01	8	41.38	41.15	49	5,441	0.90%
2020/07/15	28	41.97	14	41.55	40.75	14	5,505	0.25%
2020/07/14	77	43.21	70	43.13	42.65	7	5,430	0.13%
2020/07/13	16	41.84	20	42.38	42.65	-4	5,121	-0.08%
2020/07/10	0	0.00	1	39.80	38.80	-1	4,972	-0.02%
2020/07/09	0	0.00	18	40.01	39.50	-18	5,068	-0.36%
2020/07/07	9	39.77	7	39.39	39.35	2	5,120	0.04%
2020/07/06	4	39.00	0	0.00	39.15	4	5,208	0.08%
2020/07/03	5	38.80	4	38.99	38.80	1	5,355	0.02%
2020/07/02	4	39.28	16	39.01	39.20	-12	5,556	-0.22%
2020/07/01	12	39.04	1	39.05	39.00	11	5,689	0.19%
2020/06/29	5	38.00	0	0.00	38.15	5	5,952	0.08%
2020/06/24	0	0.00	2	38.43	38.40	-2	6,074	-0.03%
2020/06/23	1	39.00	3	38.57	38.55	-2	6,164	-0.03%
2020/06/22	32	38.78	1	38.60	38.65	31	6,160	0.50%
2020/06/19	7	39.13	14	39.18	38.95	-7	6,145	-0.11%
2020/06/18	2	39.10	0	0.00	39.10	2	6,145	0.03%
2020/06/17	4	39.78	2	39.73	39.40	2	6,204	0.03%
2020/06/16	0	0.00	5	39.31	39.75	-5	6,437	-0.08%
2020/06/15	7	38.96	3	38.67	38.70	4	6,445	0.06%
2020/06/12	4	38.40	9	38.21	39.50	-5	6,551	-0.08%
2020/06/11	27	39.49	2	39.23	39.10	25	6,634	0.38%
2020/06/10	10	41.28	6	41.38	40.90	4	6,713	0.06%
2020/06/09	7	41.61	9	41.58	41.55	-2	6,838	-0.03%
2020/06/08	1	41.90	5	41.91	41.35	-4	6,938	-0.06%
2020/06/05	27	41.56	6	41.50	41.30	21	6,947	0.30%
2020/06/04	94	41.86	86	41.06	40.90	8	6,998	0.11%
2020/06/03	22	42.67	16	42.64	42.90	6	6,893	0.09%
2020/06/02	12	42.46	5	42.31	42.25	7	6,858	0.10%
2020/06/01	4	41.60	0	0.00	41.75	4	6,965	0.06%
2020/05/29	3	40.57	4	40.94	40.90	-1	7,018	-0.01%
2020/05/28	23	41.48	48	41.01	40.50	-25	7,155	-0.35%
2020/05/27	12	42.33	23	42.31	42.05	-11	7,191	-0.15%
2020/05/26	21	41.35	1	41.50	41.05	20	7,331	0.27%
2020/05/25	7	40.42	11	40.91	40.90	-4	7,350	-0.05%
2020/05/22	11	41.30	12	41.95	40.80	-1	7,432	-0.01%
2020/05/21	7	41.01	8	40.76	40.70	-1	7,498	-0.01%
2020/05/20	22	40.91	17	40.88	40.90	5	7,514	0.07%
2020/05/19	1	39.40	6	39.18	39.45	-5	7,609	-0.07%
2020/05/18	7	37.81	7	38.51	38.40	0	7,643	0.00%
2020/05/15	9	38.48	2	37.95	37.85	7	7,715	0.09%
2020/05/14	7	39.48	0	0.00	38.50	7	7,924	0.09%
2020/05/13	14	40.82	29	40.75	40.70	-15	8,068	-0.19%
2020/05/12	1	41.55	0	0.00	40.65	1	8,138	0.01%
2020/05/11	17	41.96	7	41.56	41.25	10	8,125	0.12%
2020/05/08	36	43.03	36	42.87	42.85	0	8,055	0.00%
2020/05/07	4	41.80	9	41.98	42.00	-5	7,952	-0.06%
2020/05/06	14	42.01	13	42.17	41.40	1	8,021	0.01%
2020/05/05	20	41.71	17	41.76	41.25	3	7,967	0.04%
2020/05/04	19	40.57	3	40.87	41.00	16	8,032	0.20%
2020/04/30	10	42.09	1	42.30	41.50	9	8,009	0.11%
2020/04/29	34	43.57	28	44.99	42.10	6	8,008	0.07%
2020/04/28	27	41.90	8	42.05	41.60	19	7,605	0.25%
2020/04/27	3	41.42	6	41.80	42.30	-3	7,532	-0.04%
2020/04/24	2	41.88	11	41.98	41.10	-9	7,577	-0.12%
2020/04/23	2	41.80	5	41.79	42.00	-3	7,618	-0.04%
2020/04/22	0	0.00	6	40.68	40.85	-6	7,550	-0.08%
2020/04/21	2	41.65	6	40.27	39.60	-4	7,471	-0.05%
2020/04/20	4	40.59	1	40.65	40.60	3	7,323	0.04%
2020/04/17	18	40.18	14	40.27	39.50	4	7,215	0.06%
2020/04/16	2	40.40	2	40.15	40.15	0	7,152	0.00%
2020/04/15	6	40.65	1	40.25	40.10	5	7,102	0.07%
2020/04/14	9	40.68	11	40.97	40.35	-2	7,053	-0.03%
2020/04/13	13	39.60	6	39.53	38.65	7	6,936	0.10%
2020/04/10	1	39.80	3	39.67	39.45	-2	6,900	-0.03%
2020/04/09	33	40.43	16	39.84	38.70	17	6,832	0.25%
2020/04/08	10	40.13	11	40.16	40.55	-1	6,738	-0.01%
2020/04/07	31	38.60	29.4	39.08	39.40	1.6	6,561	0.02%
2020/04/06	7	35.22	19	35.04	36.65	-12	6,346	-0.19%
2020/04/01	18	32.81	12	33.14	33.35	6	6,205	0.10%
2020/03/31	27	34.01	21	33.91	33.20	6	6,118	0.10%
2020/03/30	18	32.53	14	32.58	32.85	4	5,954	0.07%
2020/03/27	2	34.70	10	34.68	34.75	-8	5,823	-0.14%
2020/03/26	0	0.00	12	31.60	31.60	-12	5,732	-0.21%
2020/03/23	0	0.00	2	24.03	23.80	-2	5,810	-0.03%
2020/03/20	15	26.78	9	27.59	25.80	6	5,810	0.10%
2020/03/19	1	26.45	5	26.75	26.45	-4	5,691	-0.07%
2020/03/18	17	30.00	4	29.48	29.35	13	5,764	0.23%
2020/03/17	9	33.94	9	32.99	32.60	0	5,749	0.00%
2020/03/16	20	37.99	25	38.23	36.20	-5	5,824	-0.09%
2020/03/13	41	38.95	42	39.48	40.20	-1	5,759	-0.02%
2020/03/12	6	41.95	22	41.69	42.00	-16	5,582	-0.29%
2020/03/11	12	45.13	1	45.60	42.95	11	5,422	0.20%
2020/03/10	8	43.51	3	43.78	46.20	5	5,315	0.09%
2020/03/09	24	46.28	27	46.08	43.90	-3	5,190	-0.06%
2020/03/06	11	47.00	19	46.90	46.50	-8	5,084	-0.16%
2020/03/05	15	47.04	28	47.19	47.10	-13	4,993	-0.26%
2020/03/04	7	44.79	13	43.78	45.90	-6	4,785	-0.13%
2020/03/03	29	44.04	23	44.43	43.85	6	4,664	0.13%
2020/03/02	17	41.83	12	41.86	43.25	5	4,494	0.11%
2020/02/27	50	43.34	41	44.86	40.35	9	4,322	0.21%
2020/02/26	4	42.56	2	42.40	41.65	2	3,983	0.05%
2020/02/25	22	42.40	3	41.23	42.05	19	3,899	0.49%
2020/02/24	5	41.67	3	42.28	41.50	2	3,772	0.05%
2020/02/21	0	0.00	8	40.00	40.50	-8	3,605	-0.22%
2020/02/20	17	40.94	32	40.63	40.00	-15	3,538	-0.42%
2020/02/19	11	39.26	1	39.10	39.30	10	3,318	0.30%
2020/02/18	10	39.31	11	38.45	38.50	-1	3,243	-0.03%
2020/02/17	32	39.45	29	39.18	38.55	3	3,125	0.10%
2020/02/14	20	37.31	20.1	38.17	38.90	-0.1	2,867	0.00%
2020/02/13	10	36.02	0	0.00	35.40	10	2,648	0.38%
2020/02/12	5	35.20	6	35.34	35.15	-1	2,532	-0.04%
2020/02/11	7	34.71	0	0.00	34.85	7	2,485	0.28%
2020/02/10	0	0.00	2	33.45	34.20	-2	2,454	-0.08%
2020/02/07	1	36.20	10	36.06	34.70	-9	2,413	-0.37%
2020/02/06	10	36.20	0	0.00	36.20	10	2,273	0.44%
2020/02/05	4.1	36.63	4	36.53	36.20	0.1	2,219	0.00%
2020/02/04	6	36.93	0	0.00	36.55	6	2,077	0.29%
2020/02/03	11	36.82	11	36.81	37.00	0	2,012	0.00%
2020/01/31	22	33.93	21	34.80	35.65	1	1,885	0.05%
2020/01/30	0	0.00	3	33.53	33.30	-3	1,797	-0.17%
2020/01/20	8	36.98	11	37.18	37.00	-3	1,741	-0.17%
2020/01/17	16	35.79	34	35.35	35.75	-18	1,597	-1.13%
2020/01/16	17	33.53	17	33.39	33.85	0	1,431	0.00%
2020/01/15	0	0.00	4	31.70	31.65	-4	1,336	-0.30%
2020/01/14	4	32.34	2	31.65	31.90	2	1,321	0.15%
2020/01/13	0	0.00	3	31.00	31.00	-3	1,251	-0.24%
2020/01/09	2	30.25	2	30.20	30.20	0	1,235	0.00%
2020/01/03	3	31.05	3	30.55	30.60	0	1,196	0.00%
2020/01/02	0	0.00	1	31.15	31.20	-1	1,182	-0.08%
2019/12/31	0	0.00	1	30.35	30.25	-1	1,145	-0.09%
2019/12/24	2	30.20	2	30.48	30.95	0	1,080	0.00%
2019/12/23	6	30.50	4	30.69	30.55	2	1,073	0.19%
2019/12/20	2	30.25	4	30.08	30.25	-2	1,059	-0.19%
2019/12/19	1	30.30	1	30.55	30.55	0	1,041	0.00%
2019/12/18	7	30.03	6	30.34	30.00	1	995	0.10%
2019/12/17	8	30.37	14	30.46	30.40	-6	956	-0.63%
2019/12/16	22	32.51	12	32.80	32.35	10	875	1.14%
2019/12/13	9	31.02	24	30.79	31.50	-15	744	-2.01%
2019/12/12	25	31.93	45	32.03	30.50	-20	643	-3.11%
2019/12/11	55	31.88	39	31.63	32.10	16	519	3.08%
2019/12/10	0	0.00	1	28.65	29.20	-1	326	-0.31%
2019/12/03	1	26.05	0	0.00	26.00	1	244	0.41%
2019/11/29	10	25.90	0	0.00	25.70	10	239	4.18%
2019/11/28	0	0.00	3	25.45	25.45	-3	229	-1.31%
2019/11/22	3	25.00	0	0.00	24.90	3	230	1.30%
2019/10/28	0	0.00	12	24.60	24.55	-12	370	-3.24%
2019/10/23	0	0.00	1	24.70	24.60	-1	409	-0.24%
2019/10/14	0	0.00	6	22.60	22.90	-6	472	-1.27%
2019/10/03	1	21.70	0	0.00	22.10	1	525	0.19%
2019/10/02	1	22.25	0	0.00	22.20	1	528	0.19%
2019/10/01	1	23.25	0	0.00	23.10	1	525	0.19%
2019/09/24	0	0.00	1	25.60	25.55	-1	511	-0.20%
2019/09/11	1	24.90	0	0.00	25.20	1	507	0.20%
2019/09/10	0	0.00	1	24.70	24.95	-1	505	-0.20%
2019/09/09	0	0.00	1	25.30	25.30	-1	500	-0.20%
2019/09/04	1	25.10	0	0.00	25.10	1	498	0.20%
2019/09/02	1	25.05	0	0.00	25.00	1	503	0.20%
2019/08/26	1	23.85	0	0.00	23.80	1	495	0.20%
2019/08/23	0	0.00	1	24.50	24.35	-1	491	-0.20%
2019/08/19	1	24.50	0	0.00	24.65	1	468	0.21%
2019/08/13	1	24.15	0	0.00	24.15	1	456	0.22%
2019/08/12	0	0.00	3	23.90	24.05	-3	451	-0.66%
2019/08/08	10	25.28	4	25.03	25.05	6	428	1.40%
2019/07/29	1	29.75	0	0.00	29.50	1	332	0.30%
2019/07/26	0	0.00	5	29.64	29.35	-5	316	-1.58%
2019/07/25	0	0.00	1	29.00	29.15	-1	296	-0.34%
2019/07/24	1	29.15	2	29.15	28.95	-1	287	-0.35%
2019/07/23	2	29.05	0	0.00	29.00	2	279	0.72%
2019/07/19	0	0.00	14	28.70	28.75	-14	256	-5.47%
2019/07/18	3	28.70	0	0.00	28.80	3	250	1.20%
2019/07/16	2	29.10	1	29.10	29.10	1	243	0.41%
2019/07/15	3	29.95	3	30.03	29.80	0	225	0.00%
2019/07/12	1	28.60	0	0.00	28.60	1	199	0.50%
2019/07/11	2	28.60	0	0.00	28.60	2	195	1.02%
2019/07/08	0	0.00	10	27.65	27.70	-10	193	-5.18%
2019/07/03	2	27.50	0	0.00	27.70	2	202	0.99%
2019/06/28	14	27.79	1	27.70	27.80	13	204	6.37%
2019/06/27	1	27.40	0	0.00	27.80	1	205	0.49%
2019/06/21	1	27.00	0	0.00	27.00	1	228	0.44%
2019/06/13	1	26.95	0	0.00	26.80	1	270	0.37%
2019/05/31	1	26.40	0	0.00	26.50	1	288	0.35%
2019/05/27	1	26.25	0	0.00	26.40	1	301	0.33%
2019/05/09	0	0.00	15	27.00	26.80	-15	429	-3.49%
2019/05/07	1	27.25	0	0.00	27.20	1	435	0.23%
2019/04/26	0	0.00	4	27.65	27.45	-4	489	-0.82%
2019/04/22	10	28.20	1	27.75	27.90	9	627	1.43%
2019/04/18	3	27.90	10	27.50	27.70	-7	697	-1.00%
2019/04/17	16	28.05	0	0.00	27.85	16	702	2.28%
2019/04/15	0	0.00	1	27.65	27.30	-1	698	-0.14%
2019/04/12	1	27.65	7	28.05	27.70	-6	690	-0.87%
2019/04/11	4	28.26	0	0.00	28.20	4	687	0.58%
2019/04/10	5	28.30	0	0.00	28.35	5	685	0.73%
2019/04/03	1	28.05	3	28.10	28.15	-2	695	-0.29%
2019/04/02	1	28.20	0	0.00	28.20	1	713	0.14%
2019/04/01	7	28.60	0	0.00	28.30	7	716	0.98%
2019/03/27	5	28.70	0	0.00	28.65	5	721	0.69%
2019/03/26	5	28.68	0	0.00	28.85	5	724	0.69%
2019/03/22	10	28.00	0	0.00	28.05	10	712	1.40%
2019/03/19	5	28.80	0	0.00	28.55	5	701	0.71%
2019/03/15	10	27.58	0	0.00	27.50	10	693	1.44%
2019/03/14	0	0.00	1	27.80	27.65	-1	703	-0.14%
2019/03/06	0	0.00	1	27.50	27.30	-1	705	-0.14%
2019/03/04	6	27.50	0	0.00	27.60	6	701	0.85%
2019/02/26	0	0.00	1	27.55	27.35	-1	694	-0.14%
2019/02/22	1	28.55	0	0.00	28.05	1	680	0.15%
2019/02/21	5	28.40	1	28.30	28.45	4	671	0.60%
2019/02/19	3	28.92	0	0.00	29.00	3	630	0.48%
2019/01/29	0	0.00	10	26.40	26.20	-10	552	-1.81%
2019/01/25	0	0.00	2	26.65	26.65	-2	541	-0.37%
2019/01/18	2	27.35	0	0.00	27.20	2	491	0.41%
2019/01/17	10	27.74	0	0.00	27.20	10	480	2.08%
2019/01/16	0	0.00	3	26.50	28.70	-3	463	-0.65%
2019/01/15	3	28.10	0	0.00	27.50	3	434	0.69%
2019/01/14	7	28.64	1	28.35	28.50	6	401	1.49%