佶優 (5452)-國泰-高雄券商分點個股進出

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

佶優

(5452)

可現股當沖

股價
22.90
漲跌
▼0.20
漲幅
-0.87%
成交量
616張
產業
上櫃其他電子類股
79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

佶優 (5452)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/03	0	23.20	0	0.00	22.90	0	3,480	0.00%
2024/05/02	0	23.05	0	0.00	23.10	0	3,485	0.00%
2024/04/30	0.1	23.05	0	0.00	23.10	0.1	3,483	0.00%
2024/04/29	1	23.15	1	23.25	23.20	0	3,499	0.00%
2024/04/26	0.2	23.14	0	0.00	23.00	0.2	3,587	0.01%
2024/04/24	4	23.30	1	23.25	23.10	3	3,587	0.08%
2024/04/23	1	22.90	3	23.20	22.95	-2	3,587	-0.06%
2024/04/22	1.2	22.89	0	0.00	22.65	1.2	3,590	0.03%
2024/04/19	0.1	23.00	0	0.00	23.05	0.1	3,597	0.00%
2024/04/18	0	0.00	20	24.11	23.85	-20	3,580	-0.56%
2024/04/17	2	24.00	0	0.00	24.00	2	3,577	0.06%
2024/04/16	0.3	23.57	0	0.00	23.55	0.3	3,582	0.01%
2024/04/15	3	24.93	1	24.95	24.80	2	3,581	0.06%
2024/04/12	1	25.60	12	25.55	25.60	-11	3,582	-0.31%
2024/04/11	2.1	24.91	0	0.00	24.90	2.1	3,556	0.06%
2024/04/10	10.1	24.90	10	24.70	24.90	0.1	3,617	0.00%
2024/04/09	12	25.13	0	0.00	25.10	12	3,648	0.33%
2024/04/08	0.1	24.82	0	0.00	24.60	0.1	3,699	0.00%
2024/04/02	0	25.20	0	0.00	24.95	0	3,770	0.00%
2024/04/01	9.1	25.34	9	25.28	25.25	0.1	3,761	0.00%
2024/03/29	0	25.51	0	0.00	25.00	0	3,739	0.00%
2024/03/28	1	25.65	0	0.00	25.65	1	3,740	0.03%
2024/03/27	5	26.40	48	26.14	26.10	-43	3,730	-1.15%
2024/03/26	1.2	26.86	1	26.30	25.90	0.2	3,719	0.00%
2024/03/25	0	26.21	9	26.40	26.15	-9	3,684	-0.24%
2024/03/22	1	25.80	25	26.00	26.10	-24	3,697	-0.65%
2024/03/21	1	25.60	11	25.48	26.00	-10	3,778	-0.26%
2024/03/20	4	25.90	2	25.55	25.50	2	3,762	0.05%
2024/03/19	0.2	26.56	2	26.78	26.50	-1.8	3,750	-0.05%
2024/03/18	0	27.00	2	26.60	26.60	-2	3,741	-0.05%
2024/03/15	11	26.52	0	0.00	26.30	11	3,746	0.29%
2024/03/14	1	26.90	2	26.70	26.70	-1	3,696	-0.03%
2024/03/13	7	26.71	0	0.00	27.50	7	3,683	0.19%
2024/03/12	32	26.96	41	27.04	26.85	-9	3,704	-0.24%
2024/03/11	1	26.10	1	25.80	25.80	0	3,659	0.00%
2024/03/08	7	26.00	7	26.43	25.85	0	3,658	0.00%
2024/03/07	52.2	28.74	21	29.62	27.15	31.2	3,619	0.86%
2024/03/06	38	28.40	19.2	28.50	29.15	18.9	3,350	0.56%
2024/03/05	5	26.82	1	27.10	26.50	4	3,352	0.12%
2024/03/04	13	27.33	20	27.51	27.30	-7	3,282	-0.21%
2024/03/01	4	27.35	19	27.73	27.25	-15	3,205	-0.47%
2024/02/29	65	28.05	59.3	30.23	27.05	5.7	3,018	0.19%
2024/02/27	0	0.00	5	29.85	29.85	-5	2,317	-0.22%
2024/02/26	6.2	25.50	31.4	26.98	27.15	-25.3	2,277	-1.11%
2024/02/23	22	25.74	9.2	25.74	24.70	12.8	2,101	0.61%
2024/02/22	0	0.00	2	24.93	24.30	-2	2,091	-0.10%
2024/02/21	0	24.60	0	0.00	24.65	0	2,079	0.00%
2024/02/20	0	0.00	23	24.45	24.35	-23	2,075	-1.11%
2024/02/19	1	24.60	7	24.51	24.60	-6	2,086	-0.29%
2024/02/16	44.2	24.62	34	24.66	24.50	10.2	2,114	0.48%
2024/02/15	15	23.73	1	23.90	23.80	14	2,166	0.65%
2024/02/05	0.3	22.14	20	22.10	22.05	-19.7	2,120	-0.93%
2024/02/01	0	22.70	9	22.65	22.45	-9	2,113	-0.42%
2024/01/30	0.1	23.50	0	0.00	22.95	0.1	2,164	0.00%
2024/01/29	4	22.68	0	0.00	22.70	4	2,155	0.19%
2024/01/26	10	22.80	0	0.00	22.70	10	2,155	0.46%
2024/01/25	0.2	23.14	0	0.00	22.85	0.2	2,156	0.01%
2024/01/24	0.1	23.35	1	23.40	23.15	-0.9	2,146	-0.04%
2024/01/23	10	23.30	0	0.00	23.35	10	2,153	0.46%
2024/01/22	2	22.90	1	23.00	23.50	1	2,132	0.05%
2024/01/18	0	22.70	0	0.00	22.25	0	2,040	0.00%
2024/01/17	0.1	22.60	0	0.00	22.15	0.1	2,043	0.00%
2024/01/16	2.1	22.51	0	0.00	22.35	2.1	2,046	0.10%
2024/01/15	5.1	22.75	0	0.00	22.55	5.1	2,044	0.25%
2024/01/12	0.1	22.75	0	0.00	22.70	0.1	2,028	0.00%
2024/01/10	6	22.93	0	0.00	22.60	6	2,037	0.29%
2024/01/09	1	23.30	4	23.25	23.10	-3	2,034	-0.15%
2024/01/08	2	23.70	0	0.00	23.55	2	2,022	0.10%
2024/01/05	0	24.29	0	0.00	24.00	0	2,022	0.00%
2024/01/04	7.5	24.84	0.1	24.83	24.15	7.5	2,024	0.37%
2024/01/03	3	25.13	7	25.29	25.25	-4	1,981	-0.20%
2024/01/02	16.1	25.21	0	0.00	25.00	16.1	1,951	0.82%
2023/12/29	1	24.55	0	24.80	24.50	1	1,921	0.05%
2023/12/27	0.2	24.10	0	0.00	23.85	0.2	1,937	0.01%
2023/12/26	0	0.00	2	23.70	23.95	-2	2,078	-0.10%
2023/12/25	2	23.25	0	0.00	23.80	2	2,252	0.09%
2023/12/21	1	23.85	1	23.75	23.80	0	2,356	0.00%
2023/12/19	1	24.20	0	0.00	24.05	1	2,360	0.04%
2023/12/18	6	24.38	1	23.40	24.15	5	2,342	0.21%
2023/12/13	1	24.00	0	0.00	24.30	1	2,229	0.04%
2023/12/12	3	24.15	4	24.35	24.50	-1	2,212	-0.05%
2023/12/11	2	24.78	0	0.00	24.50	2	2,195	0.09%
2023/12/08	4	25.51	2	25.85	24.80	2	2,183	0.09%
2023/12/07	2	25.60	4	25.57	25.10	-2	2,160	-0.09%
2023/12/06	6	24.69	4	24.90	24.90	2	2,103	0.10%
2023/12/05	0	0.00	4	24.53	24.35	-4	2,100	-0.19%
2023/12/04	42	25.79	54	26.07	25.20	-12	2,094	-0.57%
2023/12/01	53.1	25.68	13	25.64	26.00	40.1	2,046	1.96%
2023/11/30	43	25.89	58	26.00	26.05	-15	1,958	-0.77%
2023/11/29	1	24.10	0.5	24.25	24.15	0.5	1,734	0.03%
2023/11/22	0	0.00	9	24.13	24.05	-9	1,836	-0.49%
2023/11/21	8	24.46	1	24.05	23.90	7	1,863	0.38%
2023/11/20	1	24.00	0	0.00	23.50	1	1,831	0.05%
2023/11/16	3	23.87	9	24.17	23.70	-6	2,101	-0.29%
2023/11/15	17	23.99	10	23.72	23.65	7	2,142	0.33%
2023/11/14	6	23.88	7	23.88	24.10	-1	2,119	-0.05%
2023/11/08	5	22.63	5.2	22.75	22.50	-0.2	2,091	-0.01%
2023/11/07	0	21.73	0	21.55	21.45	0	2,071	0.00%
2023/11/06	0	0.00	0.1	21.55	21.70	-0.1	2,159	0.00%
2023/11/03	3	21.50	0	0.00	21.55	3	2,237	0.13%
2023/10/31	0	20.75	0	0.00	20.70	0	2,756	0.00%
2023/10/30	0	23.10	0	0.00	21.45	0	2,892	0.00%
2023/10/27	0	0.00	3	21.43	21.35	-3	2,928	-0.10%
2023/10/25	0	0.00	3	22.30	21.95	-3	3,105	-0.10%
2023/10/24	0	0.00	1	21.90	21.95	-1	3,405	-0.03%
2023/10/19	0.4	21.75	0	0.00	21.90	0.4	4,101	0.01%
2023/10/18	0	0.00	1	21.90	21.60	-1	4,106	-0.02%
2023/10/16	1	23.00	0	0.00	22.75	1	4,113	0.02%
2023/10/11	1.1	24.19	0	0.00	23.60	1.1	4,105	0.03%
2023/10/06	1	24.60	1	24.75	24.60	0	4,081	0.00%
2023/10/05	2	24.58	2	24.75	24.80	0	4,082	0.00%
2023/10/04	20	24.91	21	25.01	24.65	-1	4,057	-0.02%
2023/10/03	2.2	25.00	3.5	25.00	24.95	-1.3	3,998	-0.03%
2023/10/02	8.2	25.37	7	24.94	25.00	1.2	3,970	0.03%
2023/09/28	15	24.59	17	24.31	24.75	-2	3,860	-0.05%
2023/09/27	3	23.08	0	0.00	23.00	3	3,726	0.08%
2023/09/26	21	23.17	17.1	23.18	23.40	4	3,733	0.11%
2023/09/25	5	22.11	4.2	22.01	22.15	0.9	3,664	0.02%
2023/09/22	1.1	20.95	0	0.00	20.90	1.1	3,724	0.03%
2023/09/21	1	21.00	0	0.00	20.95	1	3,912	0.03%
2023/09/20	2.1	20.86	0	0.00	20.80	2.1	3,934	0.05%
2023/09/19	0.1	21.24	0	0.00	21.25	0.1	3,962	0.00%
2023/09/18	1.2	21.77	0	0.00	21.55	1.2	3,947	0.03%
2023/09/15	0	22.00	1	21.90	22.00	-1	3,943	-0.03%
2023/09/13	0	21.70	0	0.00	21.60	0	3,925	0.00%
2023/09/12	2	22.45	2	22.15	21.90	0	3,912	0.00%
2023/09/11	0	0.00	2	22.30	22.25	-2	3,898	-0.05%
2023/09/08	1	23.15	0	0.00	22.90	1	3,879	0.03%
2023/09/07	3	23.37	0	0.00	23.15	3	3,865	0.08%
2023/09/05	2	23.70	0	0.00	23.70	2	3,839	0.05%
2023/09/04	2	23.98	1	24.20	23.65	1	3,833	0.03%
2023/09/01	2	24.10	0	0.00	24.05	2	3,819	0.05%
2023/08/31	1	25.05	4	24.68	24.80	-3	3,759	-0.08%
2023/08/30	1	23.75	0	0.00	23.90	1	3,701	0.03%
2023/08/29	5	23.71	2	23.63	23.85	3	3,695	0.08%
2023/08/28	0	23.90	0	0.00	23.80	0	3,680	0.00%
2023/08/25	1	24.70	0	0.00	24.70	1	3,644	0.03%
2023/08/24	13	24.73	1	24.65	24.35	12	3,598	0.33%
2023/08/23	70.2	25.44	47.2	25.55	25.05	23.1	3,527	0.65%
2023/08/22	15.2	24.82	31	24.98	24.95	-15.9	3,402	-0.47%
2023/08/21	14	23.71	14	23.74	24.00	0	3,229	0.00%
2023/08/18	0.1	22.85	0	0.00	22.60	0.1	3,156	0.00%
2023/08/17	2	22.95	4	23.10	23.15	-2	3,133	-0.06%
2023/08/15	1	23.35	0	0.00	23.20	1	3,107	0.03%
2023/08/14	2	22.30	3	22.67	22.85	-1	3,096	-0.03%
2023/08/11	1	23.50	8	23.46	23.35	-7	3,063	-0.23%
2023/08/10	15	23.94	4	23.51	23.40	11	3,030	0.36%
2023/08/09	7	25.44	14	25.58	25.30	-7	2,947	-0.24%
2023/08/08	70	25.32	51	25.38	25.80	19	2,879	0.66%
2023/08/07	20	24.94	51	24.93	25.10	-31	2,648	-1.17%
2023/08/04	7	22.54	10.2	22.70	23.10	-3.2	2,423	-0.13%
2023/08/02	16	23.77	7	23.83	23.15	9	2,613	0.34%
2023/08/01	12	23.49	12	23.36	23.05	0	2,471	0.00%
2023/07/31	8	23.37	5	23.50	23.20	3	2,441	0.12%
2023/07/28	26.1	24.14	7	23.91	23.80	19.1	2,379	0.80%
2023/07/27	42.2	25.18	63	24.38	25.35	-20.8	2,272	-0.92%
2023/07/26	5.1	22.35	13	22.68	23.20	-7.9	1,977	-0.40%
2023/07/25	55.2	23.49	26	23.86	23.15	29.2	1,916	1.52%
2023/07/24	39	23.97	47.1	23.83	24.30	-8.1	1,628	-0.50%
2023/07/21	1	22.00	0	0.00	22.10	1	1,291	0.08%
2023/07/20	0	0.00	5	22.00	22.30	-5	1,292	-0.39%
2023/07/14	4	21.45	4	21.70	21.45	0	1,328	0.00%
2023/07/13	0.1	21.05	0	0.00	21.10	0.1	1,371	0.00%
2023/07/12	4	21.40	25	21.20	21.00	-21	1,470	-1.43%
2023/07/11	1	21.65	0	0.00	21.75	1	1,485	0.07%
2023/07/10	0.1	21.70	5	21.70	21.80	-4.9	1,502	-0.33%
2023/07/06	11.1	22.06	5	22.15	22.05	6.1	1,495	0.41%
2023/07/05	2	22.75	8	23.11	23.10	-6	1,474	-0.41%
2023/07/04	4	22.74	2	23.18	22.70	2	1,476	0.14%
2023/07/03	5	22.65	1	22.85	22.60	4	1,462	0.27%
2023/06/30	35	22.76	4	22.99	22.95	31	1,432	2.16%
2023/06/29	28	23.24	28	23.07	23.70	0	1,362	0.00%
2023/06/28	20	21.80	31	22.06	21.70	-11	1,181	-0.93%
2023/06/27	0.1	21.65	1	21.70	21.65	-0.9	1,169	-0.08%
2023/06/26	0.8	20.58	0	0.00	20.65	0.8	1,144	0.07%
2023/06/21	0.2	20.45	0	0.00	20.60	0.2	1,149	0.02%
2023/06/16	0	21.30	0	0.00	20.60	0	1,222	0.00%
2023/06/15	0	20.35	0	0.00	20.70	0	1,249	0.00%
2023/06/14	0	20.40	0	0.00	20.55	0	1,298	0.00%
2023/06/13	0	0.00	0	20.65	20.65	0	1,342	0.00%
2023/06/12	1	20.65	0	0.00	20.60	1	1,362	0.07%
2023/06/08	0	0.00	3.1	21.80	21.35	-3.1	1,390	-0.22%
2023/06/02	0	20.55	0	0.00	20.90	0	1,537	0.00%
2023/06/01	6.1	20.60	0	0.00	20.60	6.1	1,574	0.38%
2023/05/30	0	0.00	4	20.53	20.45	-4	1,901	-0.21%
2023/05/29	0.5	21.20	1	21.15	21.10	-0.5	1,945	-0.03%
2023/05/25	0.5	21.35	0	0.00	21.30	0.5	2,008	0.02%
2023/05/22	0	0.00	7.6	21.37	21.50	-7.6	2,130	-0.36%
2023/05/19	0	20.90	0	0.00	20.80	0	2,112	0.00%
2023/05/17	0	0.00	2	20.65	20.85	-2	2,100	-0.10%
2023/05/16	0	0.00	1	20.20	20.20	-1	2,088	-0.05%
2023/05/15	1	20.30	0	0.00	20.25	1	2,083	0.05%
2023/05/12	0.5	19.73	0	0.00	19.85	0.5	2,074	0.02%
2023/05/11	2	19.00	0	0.00	18.90	2	2,058	0.10%
2023/05/10	2.1	19.40	0	0.00	19.30	2.1	2,039	0.10%
2023/05/09	7.4	20.57	2	20.65	19.75	5.4	2,027	0.27%
2023/05/08	0.5	20.95	0	0.00	20.80	0.5	1,791	0.03%
2023/05/05	0.1	21.10	0	0.00	20.95	0.1	1,782	0.01%
2023/05/04	1	21.25	0	0.00	21.25	1	1,774	0.06%
2023/05/03	0	0.00	1	21.70	21.55	-1	1,764	-0.06%
2023/05/02	1	21.70	0	0.00	21.20	1	1,752	0.06%
2023/04/28	5	21.15	2	21.90	21.75	3	1,735	0.17%
2023/04/26	0	0.00	1.1	20.97	20.65	-1.1	1,703	-0.06%
2023/04/25	1	20.65	0.1	21.30	20.60	0.9	1,695	0.05%
2023/04/21	0	0.00	3	21.47	21.40	-3	1,672	-0.18%
2023/04/20	4	22.71	0	23.00	21.75	4	1,644	0.24%
2023/04/19	5	23.13	1	23.70	23.05	4	1,614	0.25%
2023/04/18	4	23.24	1	23.10	22.70	3	1,580	0.19%
2023/04/17	2	23.80	24	23.47	23.85	-22	1,526	-1.44%
2023/04/14	10	22.25	5	22.30	21.95	5	1,417	0.36%
2023/04/13	0	21.45	17	21.86	21.90	-17	1,385	-1.23%
2023/04/12	0	21.50	0	0.00	21.35	0	1,360	0.00%
2023/04/11	10	21.38	0	0.00	21.35	10	1,349	0.74%
2023/04/10	2	21.35	0	0.00	21.30	2	1,337	0.15%
2023/04/07	1	22.25	1	21.95	21.20	0	1,319	0.00%
2023/04/06	1	21.29	3	20.75	21.05	-2	1,265	-0.16%
2023/03/31	0	20.06	1	19.86	20.10	-1	1,246	-0.08%
2023/03/30	3	20.03	0	0.00	20.00	3	1,232	0.24%
2023/03/29	2	20.58	2	20.93	20.55	0	1,211	0.00%
2023/03/28	2	20.25	1.1	20.15	20.70	0.9	1,204	0.07%
2023/03/27	2	20.97	3	20.82	20.95	-1	1,186	-0.08%
2023/03/24	0	0.00	2	21.20	20.80	-2	1,175	-0.17%
2023/03/23	2	21.05	0	0.00	20.80	2	1,166	0.17%
2023/03/22	0	0.00	1	21.40	21.15	-1	1,148	-0.09%
2023/03/21	0	0.00	6	22.07	21.15	-6	1,126	-0.53%
2023/03/20	10	21.35	11	21.55	21.50	-1	1,088	-0.09%
2023/03/17	0	0.00	1	20.95	21.15	-1	1,059	-0.09%
2023/03/16	0	0.00	16	20.93	20.50	-16	1,006	-1.59%
2023/03/15	1	20.85	0	0.00	19.95	1	960	0.10%
2023/03/14	1	20.15	0	0.00	19.80	1	939	0.11%
2023/03/13	6	20.02	2	19.00	19.80	4	928	0.43%
2023/03/10	0	0.00	3.4	20.76	20.60	-3.4	905	-0.38%
2023/03/09	11	21.10	4	21.86	20.70	7	889	0.79%
2023/03/08	7	21.57	11	21.45	21.75	-4	859	-0.46%
2023/03/07	14	21.79	14	21.95	21.90	0	827	0.00%
2023/03/06	6	21.22	5	21.19	21.30	1	747	0.13%
2023/03/03	21	21.00	28.2	21.25	21.45	-7.2	709	-1.01%
2023/03/02	16	20.63	5	20.61	20.55	11	612	1.79%
2023/03/01	1	19.15	5	19.14	19.35	-4	391	-1.02%
2023/02/24	11	17.69	1	17.70	17.60	10	337	2.96%
2023/02/23	2	17.20	19	17.30	17.10	-17	306	-5.55%
2023/02/22	0.1	16.20	2	16.30	16.35	-2	265	-0.73%
2023/02/21	9.1	16.05	4	16.29	16.05	5.1	249	2.05%
2023/02/20	0	14.60	0	0.00	16.05	0	148	0.00%
2023/02/14	0	14.55	0	0.00	14.55	0	129	0.01%
2023/02/10	0	14.55	0	0.00	14.50	0	130	0.03%
2023/02/09	1.3	14.65	0	0.00	14.65	1.3	138	0.90%
2023/02/08	0	0.00	10	14.70	14.65	-10	139	-7.19%
2023/02/06	0.2	14.65	0	0.00	14.60	0.2	139	0.14%
2023/02/03	5	14.70	0	0.00	14.65	5	139	3.59%
2023/01/30	5	14.30	0	0.00	14.30	5	138	3.61%
2022/12/30	0.1	14.20	0	0.00	14.35	0.1	153	0.06%
2022/12/26	0.1	14.95	0	0.00	14.45	0.1	161	0.06%
2022/12/20	1	14.15	2	14.00	14.10	-1	172	-0.58%
2022/12/19	0.1	14.67	0	0.00	14.40	0.1	174	0.06%
2022/12/16	0	14.40	0	0.00	14.65	0	175	0.01%
2022/11/29	0	0.00	10	15.60	15.55	-10	209	-4.77%
2022/11/25	6	15.10	11	15.31	15.10	-5	201	-2.49%
2022/11/24	10	14.80	0	0.00	14.80	10	190	5.25%
2022/11/18	5	13.85	0	0.00	13.85	5	186	2.69%
2022/11/16	0	0.00	2	13.75	13.75	-2	198	-1.01%
2022/11/15	0	0.00	2	13.80	13.80	-2	200	-1.00%
2022/11/14	4	13.49	0	0.00	13.60	4	201	1.99%
2022/11/09	0.1	13.30	0	0.00	13.35	0.1	200	0.04%
2022/11/07	0	0.00	1	13.55	13.35	-1	200	-0.50%
2022/10/19	1	13.30	0	0.00	13.30	1	224	0.45%
2022/10/17	0	13.45	0	0.00	13.40	0	233	0.01%
2022/10/14	0	0.00	0.8	13.80	13.90	-0.8	235	-0.33%
2022/10/12	1	14.05	0	0.00	14.30	1	232	0.43%
2022/10/11	0	14.30	0	0.00	14.25	0	231	0.00%
2022/10/06	0	0.00	2	14.98	15.00	-2	230	-0.87%
2022/10/05	0	0.00	1	15.10	14.95	-1	231	-0.43%
2022/10/03	2	14.55	1	14.55	14.45	1	230	0.43%
2022/09/29	0	14.55	0	0.00	14.45	0	230	0.00%
2022/09/27	1	14.85	2	14.85	14.85	-1	228	-0.44%
2022/09/22	1	15.50	0	0.00	15.45	1	239	0.42%
2022/09/20	0.4	15.96	0	0.00	15.80	0.4	234	0.15%
2022/09/16	0.2	16.05	18	16.02	16.00	-17.9	225	-7.92%
2022/09/08	0	0.00	1	14.55	14.45	-1	216	-0.46%
2022/09/07	2	13.95	0	0.00	14.05	2	215	0.93%
2022/09/06	1	14.30	0	0.00	14.30	1	214	0.47%
2022/09/01	0	14.60	0	0.00	14.45	0	216	0.01%
2022/08/31	0.4	14.80	0	0.00	14.65	0.4	216	0.17%
2022/08/30	1	14.40	0	0.00	14.40	1	217	0.46%
2022/08/29	1	14.55	0	0.00	14.60	1	213	0.49%
2022/08/26	1	15.00	0	0.00	15.05	1	216	0.46%
2022/08/25	2	14.90	0	0.00	14.90	2	217	0.92%
2022/08/24	1.1	15.09	0	0.00	14.85	1.1	217	0.51%
2022/08/23	1	16.15	0	0.00	15.90	1	218	0.46%
2022/08/22	3	16.30	0	0.00	16.30	3	209	1.44%
2022/08/17	1	15.75	0	0.00	15.55	1	222	0.45%
2022/08/16	5	15.65	0	0.00	15.70	5	265	1.88%
2022/08/12	0.1	15.20	0	0.00	15.15	0.1	282	0.04%
2022/08/11	0	15.25	0	0.00	15.15	0	284	0.00%
2022/08/08	0	15.30	0	0.00	14.90	0	290	0.00%
2022/07/26	0.1	15.45	0	0.00	14.70	0.1	307	0.03%
2022/07/21	0.1	15.00	0	0.00	15.45	0.1	301	0.02%
2022/07/18	0	14.25	0	0.00	14.20	0	302	0.00%
2022/07/12	0.3	13.20	0	0.00	13.00	0.3	304	0.10%
2022/07/06	0.2	13.78	0	0.00	13.40	0.2	301	0.07%
2022/07/01	0.1	13.58	0	0.00	13.10	0.1	298	0.04%
2022/06/30	2	14.58	0	0.00	14.25	2	290	0.69%
2022/06/29	1	15.40	0	0.00	15.30	1	284	0.35%
2022/06/22	1.1	15.99	0	0.00	15.65	1.1	287	0.38%
2022/06/21	0	16.00	0	0.00	16.40	0	286	0.00%
2022/06/20	0.2	16.00	0	0.00	15.85	0.2	288	0.06%
2022/06/16	0	17.25	0	0.00	16.85	0	288	0.00%
2022/06/15	0	17.10	0	0.00	17.20	0	289	0.00%
2022/06/14	2	17.20	0	0.00	17.35	2	294	0.68%
2022/06/13	0.1	17.80	0	0.00	17.55	0.1	298	0.03%
2022/06/10	0	18.70	0	0.00	18.20	0	302	0.00%
2022/06/09	1	18.15	0	0.00	18.15	1	303	0.33%
2022/06/08	0	0.00	10	18.20	18.30	-10	306	-3.26%
2022/06/07	0.1	18.45	17	18.18	18.10	-16.9	309	-5.45%
2022/06/02	0	0.00	2	18.05	18.20	-2	323	-0.62%
2022/06/01	0	18.05	0	0.00	17.85	0	338	0.00%
2022/05/27	2	18.30	0	0.00	18.00	2	368	0.54%
2022/05/24	5	19.96	4	19.06	18.60	1	395	0.25%
2022/05/23	1	17.90	1	18.65	18.70	0	353	0.00%
2022/05/20	0	0.00	5	16.80	17.00	-5	346	-1.44%
2022/05/19	0.1	16.75	0	0.00	16.75	0.1	359	0.03%
2022/05/16	0.1	16.95	0	0.00	16.90	0.1	417	0.02%
2022/05/13	0	16.98	0	0.00	17.15	0	419	0.00%
2022/05/12	5	16.00	0	0.00	16.80	5	419	1.19%
2022/05/11	5	16.28	0	0.00	16.50	5	425	1.18%
2022/05/10	1.1	15.71	1	16.20	16.50	0.1	440	0.01%
2022/05/09	2	18.08	3	17.65	17.10	-1	431	-0.23%
2022/05/06	0.1	19.04	0	19.20	19.00	0.1	425	0.03%
2022/05/05	0	0.00	0	19.95	19.90	0	418	0.00%
2022/04/27	1	19.30	0	0.00	19.55	1	436	0.23%
2022/04/25	1	20.00	0	0.00	20.05	1	437	0.23%
2022/04/22	2	20.40	0	0.00	20.35	2	436	0.46%
2022/04/20	0.1	20.60	0	0.00	20.50	0.1	448	0.01%
2022/04/19	1	20.35	0	0.00	20.45	1	452	0.22%
2022/04/18	0	20.40	0	0.00	20.20	0	456	0.00%
2022/04/15	0	20.45	0	0.00	20.35	0	467	0.00%
2022/04/14	0	20.65	0	0.00	20.40	0	481	0.00%
2022/04/13	0	20.60	0	0.00	20.40	0	492	0.00%
2022/04/12	0	20.45	0	0.00	20.20	0	500	0.00%
2022/04/11	0	20.05	0	0.00	20.20	0	506	0.00%
2022/04/08	0	20.90	0	0.00	20.60	0	522	0.00%
2022/04/06	0	20.80	0	0.00	20.65	0	692	0.00%
2022/04/01	0	20.90	0	0.00	20.75	0	701	0.00%
2022/03/31	0	21.50	0	0.00	20.90	0	713	0.00%
2022/03/30	0	21.30	0.2	21.00	21.10	-0.2	769	-0.02%
2022/03/29	0	0.00	2.1	21.03	20.90	-2.1	883	-0.23%
2022/03/28	0	22.00	0	0.00	21.35	0	925	0.00%
2022/03/25	0	21.25	0	21.45	21.05	0	924	0.00%
2022/03/24	0	21.80	0.1	21.30	21.35	-0.1	922	-0.01%
2022/03/23	0	21.52	0	0.00	21.25	0	922	0.00%
2022/03/22	0	21.95	0	0.00	21.30	0	923	0.00%
2022/03/21	0	21.39	0	0.00	20.95	0	925	0.00%
2022/03/18	0	21.14	1	20.90	20.90	-1	929	-0.11%
2022/03/17	0	20.88	0	0.00	20.70	0	939	0.00%
2022/03/16	2	20.35	0	0.00	20.40	2	961	0.21%
2022/03/10	0	0.00	1	21.35	21.20	-1	1,016	-0.10%
2022/03/08	1.2	20.88	2	20.55	20.60	-0.8	1,020	-0.08%
2022/03/04	2	22.53	0	0.00	22.35	2	1,009	0.20%
2022/03/03	1	23.30	0	0.00	23.00	1	1,004	0.10%
2022/03/02	2	23.13	2	23.35	23.20	0	1,003	0.00%
2022/03/01	0	0.00	9	22.97	23.40	-9	1,002	-0.90%
2022/02/25	1	22.10	1	22.30	22.40	0	981	0.00%
2022/02/24	1.3	22.34	0	0.00	21.80	1.3	975	0.13%
2022/02/23	0	0.00	1	22.60	22.55	-1	967	-0.10%
2022/02/22	2	22.23	0	0.00	22.10	2	974	0.21%
2022/02/21	7	22.79	3	22.73	22.65	4	971	0.41%
2022/02/18	2	23.45	3	23.62	23.45	-1	962	-0.10%
2022/02/17	6	23.60	3	23.60	23.00	3	945	0.32%
2022/02/16	0	0.00	1	22.80	22.65	-1	918	-0.11%
2022/02/14	0	0.00	1	22.10	22.70	-1	921	-0.11%
2022/02/11	1	22.80	0	0.00	22.65	1	947	0.11%
2022/02/10	0	0.00	2	22.25	22.40	-2	953	-0.21%
2022/01/20	0	0.00	1.1	21.09	21.10	-1.1	1,050	-0.10%
2022/01/19	1	21.10	0	0.00	20.90	1	1,078	0.09%
2022/01/13	0	0.00	0	21.30	21.40	0	1,084	0.00%
2022/01/12	0	0.00	1	21.45	21.35	-1	1,090	-0.09%
2022/01/11	1	21.75	12	21.72	21.65	-11	1,093	-1.01%
2022/01/10	1	21.40	5	21.70	21.75	-4	1,090	-0.37%
2022/01/07	2	22.08	3	22.35	21.90	-1	1,083	-0.09%
2022/01/06	5.1	22.93	3	22.85	22.90	2.1	1,073	0.20%
2022/01/05	3	22.88	1	22.70	22.80	2	1,067	0.19%
2022/01/04	2	23.15	7	23.04	23.00	-5	1,063	-0.47%
2022/01/03	6	22.97	0	0.00	22.85	6	1,060	0.57%
2021/12/30	7.5	23.57	32	23.43	23.50	-24.5	1,052	-2.33%
2021/12/29	37	24.77	17	24.50	23.90	20	1,043	1.92%
2021/12/28	3	23.10	0	0.00	23.00	3	914	0.33%
2021/12/27	0	0.00	2	22.93	23.20	-2	925	-0.22%
2021/12/24	2	23.35	1	23.45	22.80	1	939	0.11%
2021/12/23	3	23.17	9.1	23.80	23.70	-6.1	947	-0.64%
2021/12/22	1	22.30	10.1	22.76	22.30	-9.1	1,161	-0.78%
2021/12/14	1.1	20.91	0	0.00	21.00	1.1	1,131	0.09%
2021/12/13	1.1	21.50	0	0.00	21.55	1.1	1,126	0.10%
2021/12/10	0.1	21.80	1	22.25	21.80	-0.9	1,118	-0.08%
2021/12/09	8.1	21.95	8	21.77	22.20	0.1	1,094	0.01%
2021/12/08	1	21.75	0	0.00	21.65	1	1,070	0.09%
2021/12/07	10	21.85	2.1	21.85	21.75	7.9	1,064	0.74%
2021/12/03	0	0.00	5	21.15	21.00	-5	1,043	-0.48%
2021/11/29	0	0.00	7	20.20	20.20	-7	1,131	-0.62%
2021/11/26	0.1	20.70	0	0.00	20.55	0.1	1,137	0.01%
2021/11/25	0	0.00	0.1	21.25	21.05	-0.1	1,140	-0.01%
2021/11/23	1	20.65	0	0.00	20.60	1	1,136	0.09%
2021/11/22	0	0.00	4	20.85	20.80	-4	1,142	-0.35%
2021/11/17	0	0.00	0.1	21.00	20.95	-0.1	1,145	0.00%
2021/11/16	1	20.85	0	0.00	20.90	1	1,146	0.09%
2021/11/15	6	21.17	0	0.00	21.05	6	1,161	0.52%
2021/11/12	2	21.15	0	0.00	21.20	2	1,179	0.17%
2021/11/10	0	0.00	1	22.70	21.65	-1	1,217	-0.08%
2021/11/09	0	0.00	11	21.84	22.00	-11	1,228	-0.90%
2021/11/05	0	0.00	10	21.31	21.40	-10	1,294	-0.77%
2021/11/03	0	0.00	3	21.70	21.70	-3	1,628	-0.18%
2021/11/01	0	0.00	3	21.80	21.90	-3	1,825	-0.16%
2021/10/29	20	22.62	13	22.29	21.70	7	1,832	0.38%
2021/10/28	4	21.74	1	21.80	22.05	3	1,877	0.16%
2021/10/27	7	21.55	11	21.62	21.50	-4	1,861	-0.21%
2021/10/26	0	0.00	2	20.95	20.80	-2	1,843	-0.11%
2021/10/25	3	20.60	0	0.00	20.65	3	1,847	0.16%
2021/10/22	4	20.60	0	0.00	20.40	4	1,863	0.21%
2021/10/19	5	20.16	0	0.00	20.10	5	1,882	0.27%
2021/10/18	0	0.00	5	20.11	20.15	-5	1,882	-0.27%
2021/10/14	1	19.90	0	0.00	19.95	1	1,925	0.05%
2021/10/07	1	20.85	1	21.05	21.10	0	1,985	0.00%
2021/10/06	0	0.00	1	20.50	20.55	-1	2,025	-0.05%
2021/10/04	1	21.40	1	21.40	20.45	0	2,037	0.00%
2021/10/01	1	22.45	0	0.00	22.00	1	2,047	0.05%
2021/09/30	1	23.00	0	0.00	23.25	1	2,132	0.05%
2021/09/29	24	22.91	20	23.09	23.00	4	2,107	0.19%
2021/09/27	0	0.00	0.6	21.40	21.70	-0.6	1,848	-0.03%
2021/09/22	1	21.10	0	0.00	21.15	1	2,059	0.05%
2021/09/17	0.1	21.75	0	0.00	21.90	0.1	2,073	0.00%
2021/09/15	0	0.00	1	21.80	21.90	-1	2,105	-0.05%
2021/09/08	2	21.73	0	0.00	21.75	2	2,267	0.09%
2021/09/07	0	0.00	1	22.40	22.25	-1	2,299	-0.04%
2021/09/06	3	23.42	1	23.05	23.00	2	2,309	0.09%
2021/09/03	1	23.05	1	23.00	22.80	0	2,343	0.00%
2021/09/02	2	22.40	2	22.10	22.50	0	2,327	0.00%
2021/09/01	0	22.50	1	22.60	22.50	-1	2,318	-0.04%
2021/08/31	2	21.85	2	21.80	22.00	0	2,330	0.00%
2021/08/27	1	22.10	0	0.00	22.15	1	2,434	0.04%
2021/08/25	10	22.25	0	0.00	22.40	10	2,709	0.37%
2021/08/24	2	22.68	1	22.60	22.60	1	2,716	0.04%
2021/08/23	1	23.00	0	0.00	23.00	1	2,750	0.04%
2021/08/18	1	22.65	1	23.05	23.05	0	2,839	0.00%
2021/08/17	5	22.50	2	22.55	22.15	3	2,854	0.11%
2021/08/16	2	23.60	12	22.55	22.20	-10	2,902	-0.34%
2021/08/13	6.1	23.92	12	24.25	23.60	-5.9	2,919	-0.20%
2021/08/12	2	25.65	3	25.37	25.10	-1	2,975	-0.03%
2021/08/11	0	0.00	9.1	26.59	25.70	-9.1	3,008	-0.30%
2021/08/10	6	27.41	6	27.25	26.50	0	3,005	0.00%
2021/08/09	34.2	28.39	62.1	28.30	28.00	-27.9	3,008	-0.93%
2021/08/06	61	27.65	25	27.59	27.75	36	2,733	1.32%
2021/08/05	1	25.35	1	25.55	25.25	0	2,633	0.00%
2021/08/03	6	25.18	10	25.21	25.35	-4	2,715	-0.15%
2021/08/02	0	0.00	2	23.70	23.80	-2	2,662	-0.08%
2021/07/30	1	24.60	1	23.75	23.80	0	2,692	0.00%
2021/07/29	2	24.08	1	24.10	24.40	1	2,721	0.04%
2021/07/28	1	23.50	0	0.00	23.65	1	2,757	0.04%
2021/07/23	0	0.00	1	24.60	24.50	-1	2,868	-0.03%
2021/07/22	2	24.25	0	0.00	24.30	2	2,902	0.07%
2021/07/21	1	24.30	1	24.25	24.25	0	2,957	0.00%
2021/07/20	6	24.92	2	25.05	24.90	4	3,066	0.13%
2021/07/16	0	0.00	8	25.78	25.60	-8	3,267	-0.24%
2021/07/15	7	25.33	6	25.13	25.65	1	3,291	0.03%
2021/07/14	0	24.30	7	24.48	24.45	-7	3,318	-0.21%
2021/07/13	7	25.85	4	25.80	25.30	3	3,346	0.09%
2021/07/12	1.1	26.00	0	0.00	26.00	1.1	3,395	0.03%
2021/07/09	4	26.48	2	26.75	26.30	2	3,464	0.06%
2021/07/08	0	0.00	3	26.63	27.10	-3	3,583	-0.08%
2021/07/07	15	27.56	10	27.02	26.65	5	3,715	0.13%
2021/07/06	2.1	28.40	3	28.02	28.00	-0.9	3,812	-0.02%
2021/07/05	9	27.79	3	27.97	27.75	6	4,084	0.15%
2021/07/02	3	27.32	4	27.05	27.20	-1	4,123	-0.02%
2021/07/01	5	28.34	3	29.12	27.55	2	4,141	0.05%
2021/06/30	2	27.85	14	27.02	27.20	-12	4,017	-0.30%
2021/06/29	4.1	26.19	1	26.10	26.15	3.1	4,008	0.08%
2021/06/28	1	26.60	2	26.65	26.70	-1	4,011	-0.02%
2021/06/25	3.1	27.16	0	0.00	27.00	3.1	4,016	0.08%
2021/06/24	3	27.25	1	27.60	27.25	2	4,025	0.05%
2021/06/23	1	26.75	14	26.76	26.75	-13	4,050	-0.32%
2021/06/22	5	26.23	20	26.81	26.05	-15	4,079	-0.37%
2021/06/21	5	27.50	28	26.97	26.80	-23	4,121	-0.56%
2021/06/18	33	29.78	30	29.20	28.75	3	4,198	0.07%
2021/06/17	5	28.74	3	28.82	29.00	2	4,288	0.05%
2021/06/15	13.1	29.08	4	28.93	28.90	9.1	4,673	0.19%
2021/06/11	1	29.10	7	29.54	29.05	-6	4,740	-0.13%
2021/06/10	13	28.99	6	28.95	29.00	7	4,932	0.14%
2021/06/09	3	28.85	8	28.44	28.40	-5	5,075	-0.10%
2021/06/08	1	28.80	1	28.85	28.55	0	5,304	0.00%
2021/06/07	24	28.66	20	28.45	28.55	4	5,364	0.07%
2021/06/04	33	29.07	7	29.28	28.80	26	5,408	0.48%
2021/06/03	13	29.67	38	29.62	29.85	-25	5,522	-0.45%
2021/06/02	29	30.66	17	29.73	28.85	12	5,586	0.21%
2021/06/01	0	0.00	2	29.95	29.95	-2	5,647	-0.04%
2021/05/31	2	25.90	2	27.25	27.25	0	5,670	0.00%
2021/05/28	7	25.10	5	25.15	24.80	2	5,667	0.04%
2021/05/27	0	0.00	1	25.15	24.75	-1	5,726	-0.02%
2021/05/26	5	24.61	2.1	24.18	25.60	2.9	5,821	0.05%
2021/05/25	5	24.13	2	24.53	24.00	3	5,890	0.05%
2021/05/24	5	24.54	6	24.57	23.90	-1	5,877	-0.02%
2021/05/21	3	24.20	6.1	24.25	24.45	-3.1	5,848	-0.05%
2021/05/20	15	24.01	4.2	22.97	23.20	10.8	5,833	0.19%
2021/05/19	1	23.35	2	22.90	23.35	-1	5,767	-0.02%
2021/05/18	1	21.25	1	20.90	21.25	0	5,735	0.00%
2021/05/17	1	19.35	2	20.00	19.35	-1	5,699	-0.02%
2021/05/14	3	22.72	2	22.60	21.50	1	5,662	0.02%
2021/05/13	23	20.63	3	20.43	21.50	20	5,633	0.35%
2021/05/12	8	22.81	3.2	22.55	22.35	4.8	5,542	0.09%
2021/05/11	13	25.77	16	25.30	24.80	-3	5,479	-0.05%
2021/05/10	8	27.73	4	27.64	27.55	4	5,438	0.07%
2021/05/07	7	28.11	9	28.37	28.35	-2	5,415	-0.04%
2021/05/06	6.1	27.37	0	0.00	27.80	6.1	5,401	0.11%
2021/05/05	12	26.84	5	27.29	26.50	7	5,366	0.13%
2021/05/04	2.2	27.13	16	26.56	26.50	-13.8	5,335	-0.26%
2021/05/03	7	29.56	8	29.43	28.90	-1	5,364	-0.02%
2021/04/29	1	30.00	0	0.00	29.60	1	5,320	0.02%
2021/04/28	9	30.81	7	30.58	30.60	2	5,288	0.04%
2021/04/27	7	31.46	2	30.75	30.70	5	5,281	0.09%
2021/04/26	31	33.27	8	32.04	31.65	23	5,250	0.44%
2021/04/23	26	30.61	15	30.10	31.75	11	5,131	0.21%
2021/04/22	43.1	30.25	8	30.28	28.90	35.1	5,070	0.69%
2021/04/21	11	32.25	8	31.96	31.80	3	4,989	0.06%
2021/04/20	7.1	32.48	9	32.57	32.35	-1.9	5,026	-0.04%
2021/04/19	12.1	32.45	9	32.64	32.50	3.1	4,999	0.06%
2021/04/16	17	34.51	11	33.59	33.35	6	4,983	0.12%
2021/04/15	11	32.82	12	33.03	34.30	-1	4,987	-0.02%
2021/04/14	24	32.77	17	32.09	32.20	7	4,973	0.14%
2021/04/13	9	34.03	6	34.01	33.10	3	4,843	0.06%
2021/04/12	35.1	37.13	18.1	37.52	35.50	17	4,698	0.36%
2021/04/09	20.7	37.51	56	38.56	39.30	-35.3	4,562	-0.77%
2021/04/08	7	37.58	19	37.98	35.80	-12	4,256	-0.28%
2021/04/07	7	34.61	1	34.90	34.90	6	4,202	0.14%
2021/04/06	7	31.54	15	30.68	31.75	-8	4,166	-0.19%
2021/04/01	1	29.70	9	29.36	29.65	-8	4,136	-0.19%
2021/03/31	3	29.50	8	28.68	28.75	-5	4,122	-0.12%
2021/03/30	8	28.20	0	0.00	28.50	8	4,102	0.19%
2021/03/29	2	26.65	0	0.00	27.40	2	4,088	0.05%
2021/03/26	4	26.10	0	0.00	26.00	4	4,080	0.10%
2021/03/25	0	0.00	3	25.77	27.20	-3	4,050	-0.08%
2021/03/24	1	25.55	1	25.50	24.75	0	4,012	0.00%
2021/03/23	17	29.30	3	28.28	27.50	14	3,937	0.36%
2021/03/22	10	30.14	13.3	30.23	30.55	-3.3	3,816	-0.09%
2021/03/19	21.1	25.62	43.7	26.93	27.80	-22.6	3,703	-0.61%
2021/03/18	14	24.85	47	24.98	25.30	-33	3,526	-0.94%
2021/03/17	3	22.75	3	23.00	23.00	0	3,362	0.00%
2021/03/16	36	20.21	34	20.58	20.95	2	3,306	0.06%
2021/03/15	48	18.43	20	18.60	19.05	28	3,087	0.91%
2021/03/12	51	17.72	49	17.53	17.40	2	2,923	0.07%
2021/03/11	11	16.08	16	16.31	16.60	-5	2,693	-0.19%
2021/03/10	33	15.83	34.1	15.87	15.75	-1.1	2,642	-0.04%
2021/03/09	34	15.84	16	16.02	16.30	18	2,573	0.70%
2021/03/08	48	15.39	48	15.53	15.60	0	2,425	0.00%
2021/03/05	56	14.99	36	15.18	14.80	20	2,309	0.87%
2021/03/04	11	14.20	11	13.95	14.10	0	2,076	0.00%
2021/03/03	3	14.00	8	13.79	13.70	-5	2,066	-0.24%
2021/03/02	12	14.33	2	14.10	13.90	10	2,106	0.47%
2021/02/26	11	13.57	0	0.00	13.80	11	2,027	0.54%
2021/02/25	3	13.15	2.1	13.60	13.60	0.9	1,902	0.05%
2021/02/24	1	12.45	0	0.00	12.40	1	1,807	0.06%
2021/02/23	2	12.60	0	0.00	12.55	2	1,802	0.11%
2021/02/22	0	0.00	3	12.45	12.30	-3	1,798	-0.17%
2021/02/19	0.1	11.95	5	12.09	12.25	-5	1,846	-0.27%
2021/02/18	0	0.00	1	12.05	12.00	-1	1,841	-0.05%
2021/02/17	3	11.75	0	0.00	11.70	3	1,895	0.16%
2021/02/04	0	0.00	4	11.14	11.05	-4	1,909	-0.21%
2021/02/01	1	10.40	0	0.00	10.55	1	2,111	0.05%
2021/01/29	6	10.75	5	10.90	10.65	1	2,146	0.05%
2021/01/28	1	10.90	0	0.00	10.90	1	2,141	0.05%
2021/01/25	0	11.85	0	0.00	11.60	0	2,111	0.00%
2021/01/20	0	0.00	5	11.05	10.90	-5	2,009	-0.25%
2021/01/19	1	11.70	0	0.00	11.65	1	1,973	0.05%
2021/01/15	12	12.55	3	12.35	12.00	9	1,922	0.47%
2021/01/14	2	12.30	74	12.07	12.35	-72	1,879	-3.83%
2021/01/13	24	12.35	11	12.20	12.10	13	1,840	0.71%
2021/01/12	20	11.70	2	11.70	11.65	18	1,771	1.02%
2021/01/11	40	11.98	0	0.00	11.95	40	1,757	2.28%
2021/01/08	16	12.13	18	11.61	11.50	-2	1,718	-0.12%
2021/01/07	0	0.00	1	11.75	11.75	-1	1,621	-0.06%
2021/01/06	1.2	10.71	0	0.00	10.70	1.2	1,549	0.07%
2021/01/05	4	10.91	0	0.00	10.90	4	1,541	0.26%
2021/01/04	4	11.03	0	0.00	10.90	4	1,533	0.26%
2020/12/31	3	11.52	0	0.00	11.50	3	1,470	0.20%
2020/12/29	2	11.53	1	11.70	11.65	1	1,472	0.07%
2020/12/25	1	11.55	7	11.60	11.40	-6	1,448	-0.41%
2020/12/23	2	11.25	0	0.00	11.20	2	1,435	0.14%
2020/12/15	1	11.70	1	11.85	11.50	0	1,443	0.00%
2020/12/11	8.1	11.98	0	0.00	11.75	8.1	1,434	0.56%
2020/12/10	1	11.75	0	0.00	12.15	1	1,353	0.07%
2020/12/08	0	0.00	4	11.65	11.50	-4	1,331	-0.30%
2020/12/07	5	11.77	1	11.75	11.75	4	1,343	0.30%
2020/12/04	1	11.80	1	11.80	11.75	0	1,336	0.00%
2020/12/03	1	11.45	2	11.45	11.15	-1	1,362	-0.07%
2020/12/02	1	11.95	0	0.00	11.50	1	1,418	0.07%
2020/11/27	0	0.00	1	11.40	11.50	-1	1,404	-0.07%
2020/11/26	0	0.00	6	11.48	11.35	-6	1,414	-0.42%
2020/11/25	1	10.95	0	0.00	11.05	1	1,348	0.07%
2020/11/20	0	0.00	0.3	11.00	10.90	-0.3	1,336	-0.02%
2020/11/18	14	11.03	1	11.15	11.10	13	1,317	0.99%
2020/11/17	4	10.80	5	10.80	10.65	-1	1,250	-0.08%
2020/11/16	5	11.00	5	11.07	10.80	0	1,286	0.00%
2020/11/12	3	10.45	3	10.20	10.25	0	1,268	0.00%
2020/11/11	0	0.00	1	10.35	10.20	-1	1,271	-0.08%
2020/11/10	1.2	10.92	16	10.33	10.25	-14.8	1,304	-1.14%
2020/11/09	0	0.00	2	10.25	10.25	-2	1,258	-0.16%
2020/11/06	1	9.31	3	9.24	9.35	-2	1,216	-0.16%
2020/11/05	0.1	8.51	13	8.61	8.77	-12.9	1,242	-1.04%
2020/11/04	3	8.41	3	8.45	8.42	0	1,275	0.00%
2020/11/03	5	8.41	4	8.46	8.45	1	1,280	0.08%
2020/11/02	2	8.50	0	0.00	8.39	2	1,273	0.16%
2020/10/30	7	8.63	7	8.68	8.55	0	1,270	0.00%
2020/10/29	4	8.49	4	8.56	8.57	0	1,269	0.00%
2020/10/27	5	8.66	5	8.71	8.76	0	1,260	0.00%
2020/10/26	8	8.75	12	8.72	8.73	-4	1,263	-0.32%
2020/10/23	2	8.76	6	8.82	8.84	-4	1,263	-0.32%
2020/10/22	5	8.74	5	8.78	8.78	0	1,269	0.00%
2020/10/21	5	8.78	6	8.84	8.78	-1	1,271	-0.08%
2020/10/20	8.1	8.76	80	8.78	8.74	-71.9	1,272	-5.65%
2020/10/19	3	8.90	12	8.89	8.86	-9	1,268	-0.71%
2020/10/16	5	8.97	4	9.04	8.99	1	1,267	0.08%
2020/10/15	0	0.00	2	9.12	9.08	-2	1,269	-0.16%
2020/10/12	102	9.26	0	0.00	9.11	102	1,323	7.71%	大買/鉅額交易
2020/09/30	0	0.00	1	8.97	9.03	-1	1,322	-0.08%
2020/09/29	10	8.92	13	9.01	8.92	-3	1,321	-0.23%
2020/09/28	5	8.68	3	8.65	8.85	2	1,326	0.15%
2020/09/25	2	9.03	0	0.00	8.56	2	1,325	0.15%
2020/09/24	4	9.04	2	9.03	9.03	2	1,317	0.15%
2020/09/23	4	9.17	4	9.23	9.16	0	1,297	0.00%
2020/09/22	3	9.17	3	9.23	9.16	0	1,292	0.00%
2020/09/17	5	9.15	19	9.23	9.25	-14	1,256	-1.11%
2020/09/16	4	9.14	10	9.14	9.11	-6	1,250	-0.48%
2020/09/15	4	9.09	2	9.12	9.14	2	1,244	0.16%
2020/09/14	6	9.06	15	9.12	9.10	-9	1,238	-0.73%
2020/09/10	10	9.77	0	0.00	9.50	10	1,210	0.83%
2020/09/09	6	9.66	10	9.80	9.93	-4	1,181	-0.34%
2020/09/08	18	9.73	12	9.75	9.72	6	1,163	0.52%
2020/09/07	10	9.33	8.1	9.66	9.87	1.9	1,105	0.17%
2020/09/04	3	9.00	16	9.24	9.30	-13	1,030	-1.26%
2020/09/03	1	9.14	0	0.00	9.11	1	988	0.10%
2020/09/02	17	9.26	0	0.00	9.20	17	969	1.75%
2020/08/18	0	0.00	4	8.92	8.85	-4	685	-0.58%
2020/08/11	12	8.16	0	0.00	8.17	12	465	2.58%
2020/07/21	0	0.00	1	7.08	7.08	-1	319	-0.31%
2020/07/17	1	7.38	3	7.27	7.18	-2	309	-0.65%
2020/07/10	0	0.00	10	6.83	6.78	-10	218	-4.57%
2020/07/09	10	6.90	0	0.00	6.88	10	212	4.71%
2020/06/19	2	6.62	0	0.00	6.58	2	174	1.15%
2020/06/03	5	6.44	5	6.41	6.41	0	192	0.00%
2020/05/26	0	0.00	1	6.40	6.38	-1	180	-0.55%
2020/05/22	0	0.00	0	6.33	6.23	0	172	0.00%
2020/05/21	1	6.23	0	0.00	6.23	1	171	0.58%
2020/04/21	1	5.90	0	0.00	5.81	1	172	0.58%
2020/02/27	1	6.48	0	0.00	6.48	1	145	0.69%
2020/02/19	0	0.00	10	6.60	6.62	-10	145	-6.87%
2020/02/18	0	0.00	2	6.52	6.51	-2	144	-1.39%
2020/02/14	0	0.00	2	6.54	6.53	-2	144	-1.39%
2020/02/13	0	0.00	8	6.55	6.51	-8	143	-5.56%
2020/02/12	0	0.00	25	6.52	6.53	-25	143	-17.41%
2020/02/11	0	0.00	3	6.42	6.44	-3	142	-2.11%
2020/01/31	0	0.00	7	6.50	6.58	-7	138	-5.07%
2020/01/30	0	0.00	2	6.72	6.55	-2	137	-1.45%
2020/01/20	9	7.06	0	0.00	7.05	9	137	6.56%
2020/01/03	1	7.17	6	7.17	7.12	-5	153	-3.26%
2020/01/02	0	0.00	1	7.20	7.23	-1	154	-0.65%
2019/12/30	0	0.00	6	7.18	7.21	-6	154	-3.89%
2019/12/25	7	7.13	2	7.11	7.18	5	145	3.43%
2019/09/25	0	0.00	10	7.21	7.12	-10	386	-2.58%
2019/09/12	3	7.12	0	0.00	7.07	3	321	0.93%
2019/09/06	10	7.01	0	0.00	6.95	10	303	3.29%
2019/08/22	1	7.24	0	0.00	7.21	1	300	0.33%
2019/08/21	2	7.29	0	0.00	7.24	2	298	0.67%
2019/08/14	2	7.00	0	0.00	6.95	2	263	0.76%
2019/07/16	0	0.00	10	7.03	6.98	-10	200	-5.00%
2019/07/11	10	7.01	0	0.00	7.00	10	209	4.76%
2019/06/11	0	0.00	1	6.97	6.90	-1	351	-0.28%
2019/06/04	1	6.89	0	0.00	6.94	1	355	0.28%
2019/04/16	0	0.00	3	7.53	7.53	-3	300	-1.00%
2019/04/10	0	0.00	10	7.05	7.10	-10	278	-3.59%
2019/04/02	0	0.00	3	7.50	7.58	-3	251	-1.19%
2019/03/28	2	6.87	0	0.00	6.80	2	161	1.24%
2019/03/25	0	0.00	1	6.06	6.04	-1	111	-0.90%
2019/03/19	10	6.15	0	0.00	6.08	10	106	9.36%
2019/02/21	0	0.00	0	6.10	6.05	0	78	-0.03%
2018/10/22	0.5	5.45	0	0.00	6.00	0.5	259	0.19%
2018/09/18	2	6.75	0	0.00	6.80	2	222	0.90%
2018/09/05	0.1	7.23	0	0.00	7.23	0.1	224	0.04%
2018/08/13	1	7.20	0	0.00	7.29	1	268	0.37%
2018/08/07	1	7.76	0	0.00	7.60	1	248	0.40%
2018/04/03	2	8.62	0	0.00	8.69	2	274	0.73%
2018/03/30	0	0.00	3	8.95	8.90	-3	271	-1.10%
2018/03/21	2	9.17	0	0.00	9.14	2	277	0.72%
2018/03/15	1	9.17	0	0.00	9.17	1	274	0.36%
2018/03/14	1	9.24	0	0.00	9.15	1	276	0.36%
2018/03/13	0	0.00	1	9.23	9.17	-1	276	-0.36%
2018/02/06	1	8.56	0	0.00	8.61	1	292	0.34%
2018/02/02	0	0.00	1	9.39	9.35	-1	307	-0.33%
2018/01/30	60	9.89	56	9.85	9.31	4	316	1.27%
2018/01/15	2	9.18	0	0.00	9.22	2	307	0.65%
2018/01/12	0	0.00	10	9.24	9.22	-10	309	-3.23%