九暘 (8040)-中國信託-文心券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

可現股當沖

股價
74.5
漲跌
▲0.6
漲幅
+0.81%
成交量
106張
產業
上櫃半導體類股
253人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

九暘 (8040)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/15	1	74.30	0	0.00	74.50	1	547	0.18%
2024/11/13	2	74.70	0	0.00	74.40	2	557	0.36%
2024/10/16	0	0.00	10	82.40	82.30	-10	666	-1.50%
2024/10/08	0	83.70	0	0.00	85.10	0	678	0.00%
2024/09/27	2	90.35	3	89.27	86.20	-1	688	-0.15%
2024/09/18	10	77.50	0	0.00	77.10	10	674	1.48%
2024/09/04	1	77.50	1	77.30	77.00	0	1,139	0.00%
2024/08/30	0	0.00	1	83.30	83.40	-1	1,191	-0.08%
2024/08/23	0	0.00	5	82.90	83.20	-5	1,193	-0.42%
2024/08/20	0	0.00	1	84.00	84.30	-1	1,191	-0.08%
2024/08/16	0	0.00	1	78.60	78.10	-1	1,214	-0.08%
2024/08/14	1	74.60	0	0.00	74.30	1	1,210	0.08%
2024/08/09	1	69.40	2	69.05	68.90	-1	1,198	-0.08%
2024/08/07	1	67.20	0	0.00	67.80	1	1,197	0.08%
2024/08/01	0	0.00	1	76.30	76.60	-1	1,175	-0.09%
2024/07/31	1	75.80	0	0.00	74.80	1	1,177	0.08%
2024/07/17	1	85.30	0	0.00	83.60	1	1,166	0.09%
2024/07/11	0.2	86.00	0	0.00	85.40	0.2	1,183	0.02%
2024/07/10	1	86.00	0	0.00	85.20	1	1,192	0.08%
2024/07/09	1	84.40	0	0.00	84.90	1	1,198	0.08%
2024/07/08	1	86.40	0	0.00	85.20	1	1,200	0.08%
2024/07/03	1	88.20	1	88.00	87.10	0	1,306	0.00%
2024/07/02	0.5	87.00	0	0.00	85.20	0.5	1,328	0.04%
2024/07/01	1	87.90	0	0.00	87.80	1	1,340	0.07%
2024/06/26	0	0.00	10	88.41	88.40	-10	1,564	-0.64%
2024/06/25	8	88.19	0	0.00	89.90	8	1,570	0.51%
2024/06/24	2	90.65	0	0.00	89.40	2	1,563	0.13%
2024/06/21	4.2	92.39	2.1	92.34	92.90	2.1	1,588	0.13%
2024/06/20	1	92.80	1	93.00	92.90	0	1,594	0.00%
2024/06/19	6	94.10	0	95.43	97.00	6	1,577	0.38%
2024/06/18	0	0.00	6	100.73	102.00	-6	1,475	-0.41%
2024/06/17	0	88.00	0	0.00	92.90	0	1,356	0.00%
2024/06/14	0	0.00	1	91.10	91.20	-1	1,367	-0.07%
2024/06/13	2	88.70	0	0.00	90.00	2	1,352	0.15%
2024/06/12	0	85.10	1	87.30	87.50	-1	1,373	-0.07%
2024/06/07	1	86.30	3	85.03	86.00	-2	2,491	-0.08%
2024/06/06	3	83.50	3	82.20	84.00	0	2,943	0.00%
2024/06/05	1	80.30	0	0.00	79.70	1	3,340	0.03%
2024/06/03	0.3	80.00	0.2	80.00	79.80	0.1	3,480	0.00%
2024/05/30	2	80.85	7	80.47	80.50	-5	3,571	-0.14%
2024/05/29	6	82.75	0	0.00	82.00	6	3,624	0.17%
2024/05/28	0	0.00	1	82.00	82.00	-1	3,811	-0.03%
2024/05/27	0.2	83.00	0	0.00	81.50	0.2	3,865	0.01%
2024/05/20	0	0.00	6	72.50	72.80	-6	5,009	-0.12%
2024/04/30	0	0.00	1	73.50	73.30	-1	5,747	-0.02%
2024/04/17	5	75.00	0	0.00	75.50	5	5,981	0.08%
2024/04/11	10	78.00	10	79.20	79.50	0	5,961	0.00%
2024/04/09	0	0.00	1	75.80	78.00	-1	5,881	-0.02%
2024/04/08	0	0.00	2	81.10	79.00	-2	5,833	-0.03%
2024/04/03	0	0.00	1	80.90	81.30	-1	5,805	-0.02%
2024/04/02	0	0.00	1	82.90	82.80	-1	5,786	-0.02%
2024/04/01	1	86.30	2.1	86.33	84.30	-1.1	5,771	-0.02%
2024/03/29	0	0.00	3	81.77	82.10	-3	5,744	-0.05%
2024/03/27	0	0.00	1	83.00	83.80	-1	5,598	-0.02%
2024/03/20	2	89.95	0	0.00	87.90	2	5,466	0.04%
2024/03/19	0	0.00	1	89.00	89.40	-1	5,446	-0.02%
2024/03/15	0	0.00	6	84.80	82.10	-6	5,373	-0.11%
2024/03/14	9	87.39	15	87.57	87.50	-6	5,333	-0.11%
2024/03/13	38.2	91.44	33	90.97	86.20	5.2	4,988	0.10%
2024/03/12	15	86.81	18	86.61	88.60	-3	4,194	-0.07%
2024/03/11	6	75.60	28	74.44	80.60	-22	3,720	-0.59%
2024/03/08	0	0.00	2	73.30	73.30	-2	3,305	-0.06%
2024/03/07	0	0.00	1	66.70	66.70	-1	3,207	-0.03%
2024/03/06	2	62.70	10	61.05	60.70	-8	3,170	-0.25%
2024/03/05	3	60.87	4	62.30	62.10	-1	3,133	-0.03%
2024/03/04	0	0.00	2	61.70	61.70	-2	3,090	-0.06%
2024/03/01	17	64.99	12	64.46	62.70	5	3,050	0.16%
2024/02/29	10	61.86	0	0.00	62.20	10	2,869	0.35%
2024/02/27	10	60.90	11.1	61.43	61.60	-1.1	2,833	-0.04%
2024/02/26	85.1	64.20	51.6	64.19	62.60	33.6	2,708	1.24%
2024/02/23	14.1	58.53	27.6	59.40	61.30	-13.5	2,323	-0.58%
2024/02/22	12	56.72	4	54.38	55.80	8	1,989	0.40%
2024/02/21	0.1	54.00	8	53.09	53.00	-8	1,935	-0.41%
2024/02/20	0.1	56.00	2	54.10	53.70	-2	1,942	-0.10%
2024/02/19	0.2	55.53	0	0.00	55.60	0.2	1,924	0.01%
2024/02/16	0.1	56.50	0	0.00	56.50	0.1	1,910	0.01%
2024/02/15	0.2	54.50	1	56.00	55.50	-0.8	1,852	-0.04%
2024/02/05	1.3	57.15	6	58.70	55.20	-4.7	1,808	-0.26%
2024/02/02	0.2	55.20	0	0.00	56.40	0.2	1,707	0.01%
2024/02/01	1	55.90	1	55.60	55.00	0	1,634	0.00%
2024/01/31	26	56.80	19	55.98	56.60	7	1,548	0.45%
2024/01/30	0	0.00	2	53.50	52.90	-2	1,455	-0.14%
2024/01/29	6	51.63	10	53.88	53.80	-4	1,381	-0.29%
2024/01/23	1	51.40	0	0.00	51.80	1	1,419	0.07%
2024/01/22	5	53.00	5	52.40	52.10	0	1,502	0.00%
2024/01/19	8	52.73	2	51.50	49.45	6	1,431	0.42%
2024/01/18	0	0.00	1	45.35	48.70	-1	1,298	-0.08%
2024/01/12	0	0.00	1	46.40	46.40	-1	1,452	-0.07%
2024/01/08	1	48.50	0	0.00	48.00	1	1,643	0.06%
2024/01/04	0	0.00	1	47.20	47.05	-1	1,626	-0.06%
2023/12/29	2	48.98	0	0.00	48.40	2	1,618	0.12%
2023/12/27	1	49.10	1	49.85	48.90	0	1,607	0.00%
2023/12/26	0	48.95	0	0.00	49.00	0	1,574	0.00%
2023/12/20	0	0.00	5	47.42	47.45	-5	1,523	-0.33%
2023/12/19	0	0.00	2	46.70	46.95	-2	1,524	-0.13%
2023/12/14	0	0.00	6	47.61	47.70	-6	1,523	-0.39%
2023/12/12	6	48.90	1	48.35	48.20	5	1,522	0.33%
2023/12/11	1	49.20	0	0.00	49.20	1	1,512	0.07%
2023/12/06	5	49.25	0	0.00	49.10	5	1,474	0.34%
2023/12/05	0	0.00	5	47.64	47.40	-5	1,458	-0.34%
2023/11/28	2	49.45	1	49.60	49.40	1	1,416	0.07%
2023/11/24	5	50.30	2	49.93	49.70	3	1,376	0.22%
2023/11/22	1	52.50	8	52.56	53.30	-7	1,201	-0.58%
2023/11/21	3	48.40	3	48.07	48.50	0	1,072	0.00%
2023/11/20	8	48.67	3.1	48.70	48.20	4.9	1,052	0.47%
2023/11/17	1	47.30	1	47.45	47.45	0	1,018	0.00%
2023/11/15	2	46.85	3	46.10	46.15	-1	991	-0.10%
2023/11/09	1	45.30	0	0.00	45.20	1	972	0.10%
2023/11/07	13	47.91	8	47.43	47.00	5	948	0.53%
2023/11/02	0.1	46.55	2	45.80	46.35	-1.9	880	-0.22%
2023/11/01	1	46.00	0	0.00	45.40	1	865	0.12%
2023/10/31	19	47.96	17	49.39	46.05	2	845	0.24%
2023/10/30	0	0.00	5	50.70	50.70	-5	705	-0.71%
2023/10/26	1	49.60	0	0.00	47.50	1	580	0.17%
2023/10/25	4	49.50	2	49.60	48.70	2	557	0.36%
2023/10/23	5	48.45	5	48.50	47.95	0	447	0.00%
2023/10/20	13	47.72	3	47.17	48.10	10	417	2.40%
2023/10/19	2	47.70	1	46.85	46.85	1	383	0.26%
2023/10/18	0	0.00	3	48.63	46.00	-3	332	-0.90%
2023/10/17	1	45.40	1	46.00	45.00	0	225	0.00%
2023/10/05	1	42.55	1	43.00	42.80	0	216	0.00%
2023/09/19	2	44.30	0	0.00	44.15	2	213	0.94%
2023/09/13	1	43.30	0	0.00	43.40	1	204	0.49%
2023/08/31	0	0.00	1	41.95	41.95	-1	222	-0.45%
2023/08/29	1	41.30	0	0.00	41.25	1	236	0.42%
2023/07/28	0	0.00	1	45.00	44.55	-1	432	-0.23%
2023/07/17	1	48.90	0	0.00	48.25	1	438	0.23%
2023/06/26	1	47.40	1	47.85	47.00	0	454	0.00%
2023/06/13	0	0.00	6	49.20	48.80	-6	465	-1.29%
2023/06/12	1	48.40	0	0.00	48.05	1	466	0.21%
2023/06/08	3	48.35	0	0.00	48.20	3	477	0.63%
2023/06/07	3	49.20	0	0.00	49.10	3	482	0.62%
2023/06/05	0	0.00	8	50.00	49.50	-8	471	-1.70%
2023/06/02	0	0.00	1	49.50	49.60	-1	471	-0.21%
2023/05/31	5	51.00	5	51.40	51.80	0	452	0.00%
2023/05/30	2	49.50	2	48.73	50.40	0	373	0.00%
2023/05/17	3	45.70	3	45.48	45.75	0	346	0.00%
2023/05/08	1	45.95	0	0.00	45.00	1	341	0.29%
2023/04/21	1	48.00	0	0.00	48.00	1	422	0.24%
2023/04/20	1	49.70	0	0.00	49.45	1	446	0.22%
2023/04/19	0	0.00	1	50.40	50.20	-1	450	-0.22%
2023/04/18	0	0.00	2	51.20	50.70	-2	450	-0.44%
2023/04/07	1	51.90	0	0.00	51.70	1	459	0.22%
2023/03/27	0	0.00	1	50.80	50.40	-1	481	-0.21%
2023/03/21	0	0.00	1	50.50	50.40	-1	511	-0.20%
2023/03/20	1	49.95	0	0.00	50.10	1	521	0.19%
2023/03/15	1	50.20	0	0.00	49.60	1	578	0.17%
2023/03/02	0	0.00	1	52.20	52.20	-1	961	-0.10%
2023/02/24	0	0.00	2	52.20	51.90	-2	988	-0.20%
2023/02/14	0	0.00	2	52.20	52.40	-2	1,392	-0.14%
2023/02/13	0	0.00	1	52.30	52.20	-1	1,442	-0.07%
2023/02/08	2	54.40	1	54.70	54.30	1	1,774	0.06%
2023/02/02	2	55.15	0	0.00	54.80	2	1,989	0.10%
2023/01/30	1	52.50	0	0.00	51.50	1	2,055	0.05%
2023/01/10	3	55.23	3	54.67	54.60	0	2,452	0.00%
2023/01/04	0	0.00	3	53.40	52.50	-3	2,925	-0.10%
2022/12/30	0	0.00	1	52.50	52.50	-1	3,386	-0.03%
2022/12/22	5	54.34	5	54.00	54.00	0	4,116	0.00%
2022/12/20	5	53.90	5	52.50	52.00	0	4,212	0.00%
2022/12/19	1	52.60	0	0.00	52.30	1	4,254	0.02%
2022/12/09	0	0.00	4	55.90	55.00	-4	4,600	-0.09%
2022/12/08	0	0.00	4	55.45	55.60	-4	4,815	-0.08%
2022/12/07	6	56.57	1	55.60	55.30	5	4,895	0.10%
2022/12/06	2	58.60	3	57.13	57.00	-1	5,000	-0.02%
2022/12/05	12	61.93	13	61.56	61.70	-1	4,910	-0.02%
2022/12/01	1	58.60	0	0.00	58.20	1	4,872	0.02%
2022/11/30	2	57.45	0	0.00	57.60	2	4,822	0.04%
2022/11/29	2	57.70	0	0.00	56.90	2	4,799	0.04%
2022/11/28	2	55.95	0	0.00	56.90	2	4,786	0.04%
2022/11/23	7	56.34	1	56.50	56.00	6	4,737	0.13%
2022/11/21	4	57.00	3	56.73	57.00	1	4,709	0.02%
2022/11/17	2	59.00	0	0.00	59.00	2	4,648	0.04%
2022/11/16	2	58.70	2	58.55	58.70	0	4,617	0.00%
2022/11/15	0	0.00	5	58.70	59.30	-5	4,589	-0.11%
2022/11/14	2	59.10	1	59.50	59.30	1	4,560	0.02%
2022/11/11	1	59.00	3	59.33	60.00	-2	4,493	-0.04%
2022/11/10	3	57.43	2	57.60	57.10	1	4,390	0.02%
2022/11/09	4	58.60	1	58.70	58.70	3	4,343	0.07%
2022/11/08	9	59.31	10.1	58.44	57.20	-1.1	4,359	-0.02%
2022/11/07	6	58.53	7	58.33	58.30	-1	4,298	-0.02%
2022/11/04	3	59.87	6	58.55	59.70	-3	4,220	-0.07%
2022/11/03	5	57.54	3	57.10	57.20	2	4,058	0.05%
2022/11/02	5	56.32	4	55.60	55.00	1	3,971	0.03%
2022/11/01	2	55.60	3	55.40	55.70	-1	3,991	-0.03%
2022/10/31	2	54.40	1	55.30	55.40	1	3,967	0.03%
2022/10/28	2.1	53.38	1	52.70	52.90	1.1	3,921	0.03%
2022/10/27	5	54.30	0	0.00	54.40	5	3,898	0.13%
2022/10/26	2	53.95	2	52.80	52.80	0	3,858	0.00%
2022/10/25	1	54.20	3	55.20	54.30	-2	3,809	-0.05%
2022/10/24	2	57.30	4	56.15	54.90	-2	3,765	-0.05%
2022/10/21	2	55.50	5	56.14	54.90	-3	3,687	-0.08%
2022/10/20	0	0.00	1	56.00	56.20	-1	3,642	-0.03%
2022/10/19	8	58.28	7	57.93	57.70	1	3,577	0.03%
2022/10/18	1	55.50	1	55.80	55.80	0	3,456	0.00%
2022/10/17	1	54.40	2	55.20	55.80	-1	3,399	-0.03%
2022/10/14	8	57.74	7	58.57	57.60	1	3,352	0.03%
2022/10/13	5	56.16	5	57.40	54.70	0	3,250	0.00%
2022/10/12	11	60.87	11	60.05	59.40	0	3,145	0.00%
2022/10/11	2	59.30	3	57.50	57.60	-1	2,928	-0.03%
2022/10/07	42	62.18	41	61.74	61.10	1	2,819	0.04%
2022/10/06	0	0.00	1	60.50	62.00	-1	2,477	-0.04%
2022/10/05	15	59.87	19	57.64	56.40	-4	2,415	-0.17%
2022/10/04	31	59.02	39.1	59.00	58.00	-8.1	2,284	-0.35%
2022/10/03	35	56.02	24	57.29	57.50	11	2,029	0.54%
2022/09/30	5	48.00	61	50.34	53.90	-56	1,839	-3.04%
2022/09/29	14	51.18	8	49.29	49.05	6	1,794	0.33%
2022/09/28	53.1	49.42	3	50.93	49.50	50.1	1,769	2.83%
2022/09/27	1	53.90	1	54.30	54.30	0	1,723	0.00%
2022/09/26	3	53.53	5	54.02	51.70	-2	1,670	-0.12%
2022/09/23	9	55.60	5	56.00	56.00	4	1,622	0.25%
2022/09/22	8	54.58	8	53.93	53.90	0	1,522	0.00%
2022/09/21	8	54.60	5	54.24	53.10	3	1,489	0.20%
2022/09/20	1	54.80	1	54.80	55.20	0	1,465	0.00%
2022/09/19	4	55.10	5	56.14	52.70	-1	1,412	-0.07%
2022/09/16	27	57.29	37	57.69	56.80	-10	1,358	-0.74%
2022/09/15	39	58.12	29	58.62	58.00	10	1,274	0.78%
2022/09/14	5	52.46	5	52.40	56.60	0	1,064	0.00%
2022/09/13	4	52.13	17	53.36	51.50	-13	982	-1.32%
2022/09/12	0	0.00	1	49.90	49.50	-1	845	-0.12%
2022/09/08	15	50.83	4	50.33	49.65	11	834	1.32%
2022/09/01	0	0.00	2	47.60	47.60	-2	719	-0.28%
2022/08/29	0	0.00	9	47.34	47.05	-9	709	-1.27%
2022/08/26	9	48.88	0	0.00	48.90	9	707	1.27%
2022/08/19	3	50.00	1	49.40	48.70	2	695	0.29%
2022/08/17	0	0.00	2	49.75	50.30	-2	674	-0.30%
2022/08/16	0	0.00	2	49.90	49.10	-2	667	-0.30%
2022/08/15	1	50.90	3	50.83	49.40	-2	651	-0.31%
2022/08/12	2	47.13	1	47.25	48.05	1	593	0.17%
2022/08/11	3	45.40	0	0.00	45.20	3	571	0.53%
2022/08/10	0	0.00	2	45.68	45.35	-2	572	-0.35%
2022/08/09	2	46.98	1	47.00	46.00	1	573	0.17%
2022/08/08	4	46.28	2	46.53	46.20	2	554	0.36%
2022/08/05	0	0.00	2	43.05	44.05	-2	502	-0.40%
2022/07/29	1	43.10	1	42.95	42.75	0	504	0.00%
2022/07/26	0	0.00	1	42.00	42.00	-1	518	-0.19%
2022/07/22	4	44.70	0	0.00	44.20	4	529	0.76%
2022/07/21	2	44.30	6	44.21	44.30	-4	550	-0.73%
2022/07/20	2	43.30	1	42.70	42.70	1	544	0.18%
2022/07/18	3	41.43	1	41.85	41.75	2	551	0.36%
2022/07/13	3	38.47	0	0.00	38.25	3	526	0.57%
2022/07/07	1	38.90	1	39.40	39.10	0	533	0.00%
2022/07/05	0	0.00	1	40.00	39.90	-1	535	-0.19%
2022/06/30	0	0.00	1	42.10	40.60	-1	549	-0.18%
2022/06/27	2	47.95	2	48.55	48.00	0	572	0.00%
2022/06/24	1	44.25	0	0.00	44.15	1	630	0.16%
2022/06/21	3	41.62	3	43.20	43.20	0	719	0.00%
2022/06/20	0	0.00	5	40.10	39.30	-5	816	-0.61%
2022/06/15	0	0.00	3	46.35	45.70	-3	857	-0.35%
2022/05/17	1	50.20	1	50.80	51.00	0	1,036	0.00%
2022/05/13	2	47.85	2	48.15	48.30	0	1,055	0.00%
2022/05/10	0	0.00	1	47.00	48.65	-1	1,083	-0.09%
2022/04/28	0	0.00	1	48.55	48.05	-1	1,124	-0.09%
2022/04/27	1	44.85	0	0.00	47.60	1	1,132	0.09%
2022/04/26	1	49.50	1	49.55	49.00	0	1,114	0.00%
2022/04/25	1	50.50	3	51.70	50.00	-2	1,146	-0.17%
2022/04/22	1	54.60	0	0.00	54.50	1	1,152	0.09%
2022/04/19	1	56.10	0	0.00	54.90	1	1,214	0.08%
2022/04/18	1	56.00	1	55.50	55.00	0	1,231	0.00%
2022/04/15	1	55.50	3	56.30	55.20	-2	1,243	-0.16%
2022/04/13	0	0.00	2	57.90	58.00	-2	1,299	-0.15%
2022/04/12	4	57.25	2	58.20	57.00	2	1,326	0.15%
2022/04/11	0	0.00	3	58.30	57.60	-3	1,339	-0.22%
2022/04/06	0	0.00	4	63.73	63.70	-4	1,363	-0.29%
2022/04/01	0	0.00	3	64.20	64.60	-3	1,414	-0.21%
2022/03/28	0	0.00	2	66.70	69.30	-2	1,607	-0.12%
2022/03/25	4	67.20	5	67.70	66.80	-1	1,608	-0.06%
2022/03/24	62	67.94	55	67.41	68.00	7	1,600	0.44%
2022/03/23	11	68.01	16	67.53	68.10	-5	1,568	-0.32%
2022/03/22	2	63.05	3	62.77	63.20	-1	1,544	-0.06%
2022/03/21	2	61.75	1.3	61.98	62.00	0.7	1,558	0.05%
2022/03/18	1	61.00	0	0.00	60.00	1	1,587	0.06%
2022/03/17	0	0.00	5	59.70	59.60	-5	1,608	-0.31%
2022/03/14	0	0.00	1	59.50	59.50	-1	1,743	-0.06%
2022/03/08	3.3	59.38	0.1	60.50	57.60	3.2	2,556	0.12%
2022/03/07	7	61.53	2	61.80	60.70	5	2,671	0.19%
2022/03/04	6	63.63	4	62.93	62.70	2	2,730	0.07%
2022/03/03	2	62.20	1	61.80	62.10	1	2,773	0.04%
2022/03/01	1	62.10	0	0.00	62.00	1	3,087	0.03%
2022/02/25	5	61.40	5	61.60	60.50	0	3,363	0.00%
2022/02/24	2	59.50	0	0.00	60.00	2	3,517	0.06%
2022/02/17	0	0.00	2	62.80	62.50	-2	5,159	-0.04%
2022/02/14	0	0.00	3	63.10	62.00	-3	6,047	-0.05%
2022/02/10	3	66.70	1	66.20	64.50	2	6,166	0.03%
2022/02/09	0	0.00	1	66.00	66.30	-1	6,187	-0.02%
2022/02/08	1	64.80	1	64.50	64.00	0	6,214	0.00%
2022/02/07	1	61.40	0	0.00	63.30	1	6,297	0.02%
2022/01/25	2	61.80	4	61.40	60.50	-2	6,461	-0.03%
2022/01/24	1	59.60	4	60.93	62.30	-3	6,527	-0.05%
2022/01/19	1	64.50	2	64.40	65.10	-1	6,982	-0.01%
2022/01/18	2.1	66.39	4	66.00	65.60	-1.9	7,245	-0.03%
2022/01/17	0	0.00	5	64.40	65.00	-5	7,256	-0.07%
2022/01/14	2	62.70	4	61.75	61.60	-2	7,420	-0.03%
2022/01/13	2	63.70	0	0.00	65.00	2	7,483	0.03%
2022/01/12	1	66.30	1	67.00	65.70	0	7,521	0.00%
2022/01/11	2	66.30	1.4	66.89	66.70	0.6	7,525	0.01%
2022/01/10	0	0.00	6	68.80	68.90	-6	7,513	-0.08%
2022/01/07	3	68.23	2.4	67.57	68.30	0.6	7,506	0.01%
2022/01/06	2	70.20	1	70.40	70.60	1	7,472	0.01%
2022/01/05	1	71.00	3	71.70	71.50	-2	7,484	-0.03%
2022/01/04	2	72.80	0	0.00	72.80	2	7,470	0.03%
2022/01/03	6.3	74.48	0	0.00	73.80	6.3	7,474	0.08%
2021/12/30	1	75.40	1	75.90	74.60	0	7,483	0.00%
2021/12/29	2	76.30	2	75.90	76.10	0	7,482	0.00%
2021/12/28	6	76.80	2	76.65	75.10	4	7,500	0.05%
2021/12/27	4	76.90	3	76.73	77.20	1	7,501	0.01%
2021/12/24	9.2	76.23	10	75.90	74.60	-0.8	7,459	-0.01%
2021/12/23	1	73.60	7	73.60	72.80	-6	7,371	-0.08%
2021/12/22	10.1	73.01	6	73.27	72.60	4.1	7,476	0.05%
2021/12/21	1	71.70	4	72.53	71.70	-3	7,888	-0.04%
2021/12/20	3	71.93	2	71.20	71.50	1	7,918	0.01%
2021/12/17	2	73.50	16	73.75	72.20	-14	7,904	-0.18%
2021/12/16	16	75.45	2	74.35	74.10	14	7,878	0.18%
2021/12/14	5	70.24	2	70.00	69.60	3	7,782	0.04%
2021/12/13	2	74.05	4.3	74.04	72.70	-2.3	7,739	-0.03%
2021/12/10	3	74.60	5	75.12	73.30	-2	7,719	-0.03%
2021/12/09	5	77.00	4	77.33	75.50	1	7,708	0.01%
2021/12/08	6	78.00	5	77.18	76.20	1	7,685	0.01%
2021/12/07	7	77.94	25	78.96	77.20	-18	7,632	-0.24%
2021/12/06	29	79.95	15	79.83	79.80	14	7,547	0.19%
2021/12/03	5	78.52	7	78.96	77.10	-2	7,403	-0.03%
2021/12/02	63	80.31	53.4	80.02	77.00	9.6	7,275	0.13%
2021/12/01	7	72.51	14.6	74.85	78.50	-7.6	6,866	-0.11%
2021/11/30	1.2	72.83	2	72.45	71.40	-0.8	6,740	-0.01%
2021/11/29	2.6	70.31	5	69.62	70.10	-2.4	6,698	-0.04%
2021/11/26	7.3	74.05	9	73.48	71.40	-1.7	6,656	-0.03%
2021/11/25	29.1	79.30	16.3	78.71	77.70	12.8	6,543	0.19%
2021/11/24	15.3	77.96	11.5	78.42	78.30	3.8	6,355	0.06%
2021/11/23	9.1	76.83	16	76.16	75.50	-7	6,100	-0.11%
2021/11/22	20.3	79.89	12	79.91	79.20	8.3	6,040	0.14%
2021/11/19	15	78.59	14	77.60	76.10	1	5,855	0.02%
2021/11/18	24	82.56	15	82.88	82.10	9	5,655	0.16%
2021/11/17	21	82.69	35.2	82.61	81.60	-14.2	5,456	-0.26%
2021/11/16	57.6	83.23	41	83.30	82.80	16.6	5,173	0.32%
2021/11/15	42	76.73	41	77.50	79.70	1	4,504	0.02%
2021/11/12	32.1	70.45	48	71.82	72.50	-15.9	4,095	-0.39%
2021/11/11	3	67.23	8	68.50	69.90	-5	3,717	-0.13%
2021/11/10	3	66.43	1	66.40	66.90	2	3,635	0.06%
2021/11/09	5	67.80	2	68.30	66.10	3	3,590	0.08%
2021/11/08	3	66.03	2	65.45	64.80	1	3,512	0.03%
2021/11/05	1	64.40	0	0.00	66.00	1	3,504	0.03%
2021/11/04	3	65.97	2	65.75	64.80	1	3,481	0.03%
2021/11/03	5	64.78	3	63.80	63.60	2	3,418	0.06%
2021/11/02	3	66.40	3	63.00	62.90	0	3,370	0.00%
2021/11/01	1	70.60	5	69.60	69.00	-4	3,269	-0.12%
2021/10/29	17	70.32	18	70.44	68.60	-1	3,220	-0.03%
2021/10/28	7	68.64	6	69.07	68.10	1	3,106	0.03%
2021/10/27	24	69.21	24	69.18	67.50	0	3,029	0.00%
2021/10/26	16	67.30	19	69.22	67.80	-3	2,855	-0.11%
2021/10/25	6	64.40	7	64.10	63.80	-1	2,624	-0.04%
2021/10/22	32	64.09	28	64.41	65.00	4	2,654	0.15%
2021/10/21	4	59.18	3	60.83	62.30	1	2,540	0.04%
2021/10/20	4	57.63	4	57.33	57.60	0	2,465	0.00%
2021/10/18	0	0.00	2	53.00	52.50	-2	2,457	-0.08%
2021/10/15	0	0.00	1	52.40	52.30	-1	2,479	-0.04%
2021/10/14	2	52.70	2	51.20	51.50	0	2,506	0.00%
2021/10/13	1	51.00	1	51.40	51.30	0	2,518	0.00%
2021/10/12	0	0.00	1	55.30	54.00	-1	2,514	-0.04%
2021/10/08	2	57.75	1	57.80	56.20	1	2,546	0.04%
2021/10/07	2	55.15	3	55.97	56.30	-1	2,577	-0.04%
2021/10/05	1	54.90	0	0.00	54.50	1	2,732	0.04%
2021/10/04	1	55.40	0	0.00	53.30	1	2,773	0.04%
2021/10/01	0	0.00	2	59.60	59.00	-2	2,753	-0.07%
2021/09/30	1	63.90	3.1	63.49	64.40	-2.1	2,747	-0.08%
2021/09/29	17	64.83	18	65.48	62.60	-1	2,756	-0.04%
2021/09/28	49	68.59	53	68.34	69.50	-4	2,741	-0.15%
2021/09/27	2	64.20	9	64.12	66.30	-7	2,363	-0.30%
2021/09/24	1	60.90	1	60.30	60.30	0	2,403	0.00%
2021/09/22	4	59.30	1	59.30	59.30	3	2,461	0.12%
2021/09/16	0	0.00	1.3	62.10	61.50	-1.3	2,514	-0.05%
2021/09/14	4	62.80	2	61.65	61.80	2	2,553	0.08%
2021/09/13	2	61.80	2	62.70	61.30	0	2,570	0.00%
2021/09/09	0	0.00	0.5	58.40	58.00	-0.5	2,766	-0.02%
2021/09/08	0	0.00	1	59.20	56.40	-1	2,933	-0.03%
2021/09/07	1	59.00	3	58.87	58.20	-2	3,104	-0.06%
2021/09/03	0	0.00	1.2	62.33	63.20	-1.2	3,205	-0.04%
2021/09/02	3	63.33	0	0.00	63.20	3	3,218	0.09%
2021/09/01	0	0.00	1	64.50	64.70	-1	3,212	-0.03%
2021/08/27	1	62.00	0	0.00	62.40	1	3,182	0.03%
2021/08/26	15	64.99	5	61.62	64.00	10	3,177	0.31%
2021/08/25	1	60.60	1	62.30	62.30	0	3,141	0.00%
2021/08/24	0	0.00	1	56.70	56.70	-1	3,130	-0.03%
2021/08/19	1	59.50	0	0.00	56.30	1	3,110	0.03%
2021/08/17	0.1	56.50	1	56.50	56.00	-0.9	3,149	-0.03%
2021/08/16	0	56.80	2	58.25	58.30	-2	3,163	-0.06%
2021/08/13	1	62.00	0	0.00	60.80	1	3,176	0.03%
2021/08/12	0	0.00	8	60.30	61.00	-8	3,177	-0.25%
2021/08/11	2.2	60.66	4	61.30	59.10	-1.8	3,209	-0.06%
2021/08/10	1	62.20	4	63.75	64.60	-3	3,201	-0.09%
2021/08/09	2.2	65.53	0	0.00	64.40	2.2	3,203	0.07%
2021/08/06	0	0.00	4	67.88	67.80	-4	3,210	-0.12%
2021/08/05	2	69.00	0	0.00	68.90	2	3,239	0.06%
2021/08/04	1	69.00	0	0.00	70.50	1	3,281	0.03%
2021/08/03	7	69.81	5	70.36	70.70	2	3,299	0.06%
2021/08/02	3	65.00	4	66.95	68.00	-1	3,287	-0.03%
2021/07/30	9	70.87	1.1	69.06	67.50	8	3,290	0.24%
2021/07/29	3	66.20	0	0.00	68.70	3	3,272	0.09%
2021/07/28	13	68.21	4	67.38	66.80	9	3,276	0.27%
2021/07/27	3	73.83	9	73.34	74.00	-6	3,252	-0.18%
2021/07/26	2.3	70.57	1.2	70.97	70.40	1.1	3,227	0.03%
2021/07/23	0.1	71.50	4	71.58	70.40	-3.9	3,290	-0.12%
2021/07/22	4	70.20	2	71.55	71.00	2	3,305	0.06%
2021/07/21	2	70.00	2	69.40	68.70	0	3,297	0.00%
2021/07/20	2	67.85	1	68.40	67.10	1	3,381	0.03%
2021/07/19	0	0.00	4.3	70.43	70.20	-4.3	3,465	-0.12%
2021/07/16	2	71.20	11	70.55	71.50	-9	3,512	-0.26%
2021/07/15	9.2	70.83	23.2	71.46	71.10	-14.1	3,534	-0.40%
2021/07/14	11	72.82	11	72.60	72.00	0	3,543	0.00%
2021/07/13	22	76.11	7	76.74	75.70	15	3,549	0.42%
2021/07/12	21.5	75.45	5	73.82	75.60	16.5	3,602	0.46%
2021/07/09	7	72.61	11	72.88	72.70	-4	3,575	-0.11%
2021/07/08	5	69.68	7	70.21	69.00	-2	3,614	-0.06%
2021/07/07	5	71.56	2	70.45	69.50	3	3,733	0.08%
2021/07/06	13	72.33	11	72.39	71.00	2	3,845	0.05%
2021/07/05	7.2	78.61	13	79.08	77.40	-5.8	4,082	-0.14%
2021/07/02	13	76.29	6	76.17	77.00	7	4,014	0.17%
2021/07/01	8	74.81	9	75.02	79.70	-1	3,978	-0.03%
2021/06/30	3	69.93	4.1	70.14	72.50	-1.1	3,908	-0.03%
2021/06/29	3	68.00	3	68.20	68.00	0	3,888	0.00%
2021/06/28	3	69.53	2	69.10	69.30	1	3,902	0.03%
2021/06/25	2	69.00	3	70.10	70.00	-1	3,919	-0.03%
2021/06/24	0	0.00	2	68.40	67.50	-2	3,899	-0.05%
2021/06/23	3	67.43	0	0.00	67.50	3	3,905	0.08%
2021/06/22	2	66.90	0	0.00	66.80	2	3,924	0.05%
2021/06/21	11	64.05	17	67.51	67.90	-6	3,936	-0.15%
2021/06/18	20.1	71.25	21	71.90	70.50	-1	3,968	-0.02%
2021/06/17	21	65.50	8	67.79	69.70	13	3,928	0.33%
2021/06/16	12.1	61.45	9	60.68	63.40	3.1	3,929	0.08%
2021/06/15	1	57.70	6	57.70	57.70	-5	4,766	-0.10%
2021/06/11	7	49.58	3	50.23	52.50	4	5,610	0.07%
2021/06/10	17	47.69	3.1	47.50	47.80	13.9	5,577	0.25%
2021/06/09	0	0.00	6	46.99	46.75	-6	5,916	-0.10%
2021/06/08	0	0.00	3	46.42	45.15	-3	5,981	-0.05%
2021/06/07	3	46.30	2	45.70	46.25	1	6,048	0.02%
2021/06/04	5	45.28	1	45.40	45.10	4	6,125	0.07%
2021/06/03	2	46.50	23	47.04	46.70	-21	6,288	-0.33%
2021/06/02	26	49.44	0	0.00	47.40	26	6,771	0.38%
2021/06/01	3	47.97	0	0.00	49.95	3	6,913	0.04%
2021/05/28	0	0.00	4	46.00	45.10	-4	7,279	-0.05%
2021/05/27	4	44.83	1	44.95	44.90	3	7,334	0.04%
2021/05/26	2	49.03	6	46.40	46.85	-4	7,343	-0.05%
2021/05/25	7	45.92	5	46.87	49.10	2	7,350	0.03%
2021/05/24	4	42.19	2	42.60	44.95	2	7,452	0.03%
2021/05/21	1	42.40	4	43.36	44.15	-3	7,627	-0.04%
2021/05/20	2	39.20	2	40.55	40.15	0	7,750	0.00%
2021/05/19	15	39.86	15	40.25	40.05	0	7,839	0.00%
2021/05/18	0	0.00	3	37.87	39.05	-3	7,816	-0.04%
2021/05/17	2	36.10	2.1	35.50	35.50	-0.1	7,808	0.00%
2021/05/14	3	39.52	2	38.85	39.40	1	7,841	0.01%
2021/05/13	1	38.30	0	0.00	39.50	1	7,816	0.01%
2021/05/12	10	39.30	9	39.25	37.00	1	7,781	0.01%
2021/05/11	0	0.00	1	42.25	39.80	-1	7,737	-0.01%
2021/05/10	12	46.48	11	44.55	44.10	1	7,707	0.01%
2021/05/07	1	46.00	1	46.25	47.55	0	7,683	0.00%
2021/05/06	5	45.30	5	44.77	44.00	0	7,648	0.00%
2021/05/05	1	46.70	4	47.30	45.60	-3	7,632	-0.04%
2021/05/04	2	43.25	0	0.00	44.20	2	7,613	0.03%
2021/05/03	2	46.70	2	49.70	46.00	0	7,575	0.00%
2021/04/29	16.1	52.92	16	52.74	50.90	0.1	7,543	0.00%
2021/04/28	2	51.80	3	52.80	50.80	-1	7,486	-0.01%
2021/04/27	0	0.00	10	52.11	51.60	-10	7,464	-0.13%
2021/04/26	10	54.37	15	54.28	53.50	-5	7,456	-0.07%
2021/04/23	18	48.85	14	52.51	53.90	4	7,390	0.05%
2021/04/22	8	50.20	17	51.22	49.00	-9	7,476	-0.12%
2021/04/21	8	53.78	3	54.03	54.00	5	7,416	0.07%
2021/04/20	10	56.17	10	54.90	55.20	0	7,390	0.00%
2021/04/19	1	57.00	2	56.05	53.50	-1	7,369	-0.01%
2021/04/16	3	61.67	3	62.87	58.60	0	7,328	0.00%
2021/04/15	2	54.90	1	54.30	57.30	1	7,216	0.01%
2021/04/14	13	56.02	9	53.39	52.10	4	7,203	0.06%
2021/04/13	26	58.57	24	58.09	55.00	2	7,184	0.03%
2021/04/12	19	61.66	20	61.37	60.30	-1	7,093	-0.01%
2021/04/09	40	71.67	28	71.27	67.00	12	7,033	0.17%
2021/04/08	2	72.90	0	0.00	71.70	2	6,812	0.03%
2021/04/07	4	68.93	6	69.63	71.10	-2	7,139	-0.03%
2021/04/06	3	63.23	9	63.77	64.70	-6	7,322	-0.08%
2021/04/01	8	62.29	2	63.55	62.10	6	7,307	0.08%
2021/03/31	4	63.50	0	0.00	63.50	4	7,294	0.05%
2021/03/30	2	60.00	3.5	60.17	62.00	-1.5	7,302	-0.02%
2021/03/26	2	54.00	1	54.10	55.20	1	7,314	0.01%
2021/03/25	0	0.00	8	52.98	54.60	-8	7,392	-0.11%
2021/03/24	5.5	51.79	47	52.02	50.90	-41.5	7,390	-0.56%
2021/03/23	12	60.13	9	58.28	56.50	3	7,463	0.04%
2021/03/22	24	63.43	10	61.75	62.70	14	7,412	0.19%
2021/03/19	9	54.04	8	54.35	58.20	1	7,523	0.01%
2021/03/18	161	50.71	140.2	50.89	53.00	20.8	7,402	0.28%	大買/大賣/
2021/03/17	86.2	44.83	68	44.69	48.20	18.2	6,399	0.28%
2021/03/16	1	43.90	3	43.90	43.90	-2	5,511	-0.04%
2021/03/15	12	38.99	45.3	39.77	39.95	-33.3	5,473	-0.61%
2021/03/11	0	0.00	6	33.05	33.05	-6	5,040	-0.12%
2021/03/10	1	29.70	4	29.93	30.05	-3	4,984	-0.06%
2021/03/09	10	28.16	7	27.71	27.35	3	4,902	0.06%
2021/03/08	54	30.64	34	30.34	29.50	20	4,756	0.42%
2021/03/05	3	30.55	6	30.88	31.45	-3	4,274	-0.07%
2021/03/04	14	28.26	21	27.68	28.60	-7	4,079	-0.17%
2021/03/03	20	25.77	9	25.21	26.00	11	3,846	0.29%
2021/03/02	0	0.00	4	23.90	23.65	-4	3,676	-0.11%
2021/02/26	0	0.00	6	22.79	22.55	-6	3,616	-0.17%
2021/02/25	1	23.15	6	23.03	23.05	-5	3,624	-0.14%
2021/02/24	17	23.32	12	23.22	23.20	5	3,659	0.14%
2021/02/23	34	27.24	30	26.37	25.75	4	3,517	0.11%
2021/02/22	9	25.12	3.2	25.25	26.20	5.8	3,313	0.18%
2021/02/19	14	23.34	18	23.83	23.85	-4	3,171	-0.13%
2021/02/18	0	0.00	11	22.20	22.30	-11	3,074	-0.36%
2021/02/05	2	22.65	1	22.40	22.00	1	3,047	0.03%
2021/02/04	1	22.20	0	0.00	22.00	1	3,002	0.03%
2021/01/22	0	0.00	2	22.05	22.00	-2	2,988	-0.07%
2021/01/21	0	0.00	1	22.00	22.00	-1	3,018	-0.03%
2021/01/19	1	22.25	0	0.00	22.25	1	3,074	0.03%
2021/01/18	6	22.08	0	0.00	22.10	6	3,097	0.19%
2021/01/15	31	23.61	18	23.80	22.60	13	3,161	0.41%
2021/01/14	0	0.00	5	22.15	22.10	-5	3,238	-0.15%
2021/01/12	0	22.00	0	0.00	22.10	0	3,342	0.00%
2021/01/11	0	22.50	0	0.00	22.00	0	3,319	0.00%
2021/01/08	6	22.54	2	22.65	22.30	4	3,376	0.12%
2021/01/07	3	23.22	0	0.00	23.00	3	3,373	0.09%
2021/01/05	0	0.00	2	22.80	22.85	-2	3,209	-0.06%
2021/01/04	6	23.03	3	23.27	22.90	3	3,147	0.10%
2020/12/31	0	0.00	2	22.30	22.30	-2	3,057	-0.07%
2020/12/30	31	23.58	32	23.25	22.95	-1	2,975	-0.03%
2020/12/29	21	22.95	10	22.95	22.95	11	2,612	0.42%
2020/12/28	0	0.00	0	20.90	20.90	0	2,395	0.00%
2020/12/23	0	0.00	2	18.70	19.00	-2	2,321	-0.09%
2020/12/22	2	19.00	5	18.76	18.20	-3	2,304	-0.13%
2020/12/21	5	19.65	8	19.53	19.50	-3	2,264	-0.13%
2020/12/18	4	19.21	0	0.00	19.20	4	2,166	0.18%
2020/12/17	6	19.08	1	18.90	18.90	5	2,121	0.24%
2020/12/15	2	19.05	7	18.74	18.50	-5	2,017	-0.25%
2020/12/14	5	17.65	5	17.30	17.95	0	1,890	0.00%
2020/12/10	2	16.65	0	0.00	16.90	2	1,839	0.11%
2020/12/07	0	0.00	1	16.95	16.90	-1	1,839	-0.05%
2020/12/04	0	0.00	1	17.45	17.45	-1	1,817	-0.06%
2020/12/01	3	17.17	2.2	17.16	17.25	0.8	1,769	0.05%
2020/11/27	5	17.10	0	0.00	17.05	5	1,741	0.29%
2020/11/24	7	17.13	29	17.02	16.80	-22	1,729	-1.27%
2020/11/23	30	16.87	10	17.63	17.60	20	1,694	1.18%
2020/11/20	1	16.20	0	0.00	16.20	1	1,615	0.06%
2020/11/16	2	15.75	0	0.00	15.75	2	1,596	0.13%
2020/11/09	0	0.00	1	15.95	16.10	-1	1,587	-0.06%
2020/10/29	1	16.70	4	16.53	16.75	-3	1,553	-0.19%
2020/10/27	2	16.75	2	16.60	16.75	0	1,513	0.00%
2020/10/26	1	17.70	2	18.18	17.55	-1	1,448	-0.07%
2020/10/23	7	18.27	3	18.35	18.40	4	1,416	0.28%
2020/10/22	5	17.91	37	17.97	18.70	-32	1,320	-2.42%
2020/10/21	4.7	17.34	9	17.24	17.00	-4.3	1,043	-0.41%
2020/10/19	4	16.43	2	16.40	16.50	2	916	0.22%
2020/10/16	4	16.71	10	17.10	16.20	-6	909	-0.66%
2020/10/15	4	16.00	1	16.30	16.45	3	838	0.36%
2020/10/07	1	15.65	2	15.78	15.60	-1	853	-0.12%
2020/09/24	0	0.00	5	15.09	15.00	-5	1,256	-0.40%
2020/09/22	1	15.20	3	15.05	15.10	-2	1,319	-0.15%
2020/09/18	11	16.56	0	0.00	15.80	11	1,304	0.84%
2020/09/17	1	16.10	11	16.39	16.80	-10	1,236	-0.81%
2020/09/10	3	14.75	0	0.00	14.65	3	1,143	0.26%
2020/09/08	0	0.00	3	14.80	14.65	-3	1,148	-0.26%
2020/09/03	0	0.00	3	14.78	14.65	-3	1,178	-0.25%
2020/09/02	0	0.00	2	14.70	14.70	-2	1,195	-0.17%
2020/08/27	3	14.53	3	14.30	14.35	0	1,236	0.00%
2020/08/26	0	0.00	3	14.35	14.35	-3	1,256	-0.24%
2020/08/21	2	14.15	0	0.00	14.25	2	1,285	0.16%
2020/08/20	2	14.05	0	0.00	13.85	2	1,288	0.16%
2020/08/19	1	14.95	0	0.00	15.05	1	1,285	0.08%
2020/08/12	3	15.22	0	0.00	15.35	3	1,313	0.23%
2020/08/11	2	15.05	64	14.98	15.00	-62	1,306	-4.75%
2020/08/10	1	14.95	30	14.95	14.90	-29	1,300	-2.23%
2020/08/03	5	15.20	0	0.00	15.10	5	1,328	0.38%
2020/07/28	10	14.50	4	15.25	14.55	6	1,456	0.41%
2020/07/27	5	15.50	13	15.30	15.25	-8	1,456	-0.55%
2020/07/23	5	16.00	0	0.00	15.95	5	1,491	0.34%
2020/07/21	5	15.50	0	0.00	15.50	5	1,680	0.30%
2020/07/20	0	0.00	6	15.05	15.20	-6	1,691	-0.35%
2020/07/17	4	15.90	0	0.00	15.35	4	1,708	0.23%
2020/07/15	1	16.20	0	0.00	15.80	1	1,756	0.06%
2020/07/10	6	16.67	1	16.70	16.30	5	1,938	0.26%
2020/07/09	1	18.20	1	18.20	18.00	0	1,923	0.00%
2020/07/08	0	0.00	1	18.00	18.05	-1	1,910	-0.05%
2020/07/07	21	19.13	1	18.55	18.40	20	1,892	1.06%
2020/07/06	8	18.66	7	18.96	19.05	1	1,875	0.05%
2020/07/03	9	18.15	17	18.40	18.15	-8	1,784	-0.45%
2020/07/02	1	17.40	1	17.10	17.45	0	1,669	0.00%
2020/07/01	1	15.90	0	0.00	15.90	1	1,597	0.06%
2020/06/23	0	0.00	1	16.20	16.05	-1	1,668	-0.06%
2020/06/11	10	16.00	1	16.00	15.85	9	1,747	0.52%
2020/06/10	0	0.00	2	16.15	16.50	-2	1,763	-0.11%
2020/06/09	0	0.00	3	16.25	16.20	-3	1,764	-0.17%
2020/06/08	1	16.95	0	0.00	16.80	1	1,784	0.06%
2020/06/04	0	0.00	3	17.65	17.15	-3	1,894	-0.16%
2020/06/02	2	17.45	1	17.35	16.65	1	1,917	0.05%
2020/06/01	1	16.95	0	0.00	16.90	1	1,910	0.05%
2020/05/19	0.1	16.25	0	0.00	16.25	0.1	1,917	0.00%
2020/05/12	0.2	16.90	1	16.95	16.90	-0.8	1,976	-0.04%
2020/05/08	3	16.82	0	0.00	16.80	3	2,005	0.15%
2020/05/05	2	17.25	2	17.50	17.25	0	2,029	0.00%
2020/05/04	0	0.00	3	18.35	19.15	-3	1,933	-0.16%
2020/04/30	1	19.20	4	19.08	18.80	-3	1,935	-0.16%
2020/04/29	3	18.50	1	18.55	18.70	2	1,957	0.10%
2020/04/28	2	19.00	1	19.10	18.70	1	1,968	0.05%
2020/04/27	3	19.32	30	19.01	18.70	-27	1,975	-1.37%
2020/04/24	4	18.14	0	0.00	18.20	4	1,836	0.22%
2020/04/23	6	17.98	1	17.70	17.75	5	1,912	0.26%
2020/04/22	11	17.53	4	17.60	17.70	7	1,928	0.36%
2020/04/21	5	18.10	0	0.00	17.35	5	2,014	0.25%
2020/04/20	18	18.32	10	18.11	18.55	8	1,975	0.41%
2020/04/17	2	18.55	3	18.60	18.20	-1	1,943	-0.05%
2020/04/15	1	17.80	3	17.98	17.20	-2	1,816	-0.11%
2020/04/14	1	16.60	0	0.00	17.15	1	1,768	0.06%
2020/04/10	10	16.55	0	0.00	16.10	10	1,774	0.56%
2020/04/09	2	17.00	1	16.85	16.00	1	1,783	0.06%
2020/04/08	0	0.00	1	15.80	15.80	-1	1,736	-0.06%
2020/04/07	1	14.75	0	0.00	14.40	1	1,752	0.06%
2020/03/26	0	0.00	10	13.30	14.60	-10	1,789	-0.56%
2020/03/16	1	15.40	0	0.00	14.90	1	2,396	0.04%
2020/03/11	2	20.00	0	0.00	19.70	2	2,435	0.08%
2020/01/31	0	0.00	5	22.40	21.15	-5	3,220	-0.16%
2020/01/20	1	24.95	0	0.00	24.85	1	3,214	0.03%
2020/01/17	2	26.30	2	26.18	25.45	0	3,206	0.00%
2020/01/16	1	25.80	1	25.55	25.35	0	3,102	0.00%
2020/01/15	2	25.18	3	25.73	25.85	-1	3,078	-0.03%
2020/01/14	1	24.00	0	0.00	23.95	1	3,000	0.03%
2020/01/07	5	24.55	0	0.00	24.35	5	2,991	0.17%
2020/01/06	2	24.63	2	25.03	25.10	0	2,975	0.00%
2019/12/31	0	0.00	1	25.30	25.20	-1	2,947	-0.03%
2019/12/30	0	0.00	2	24.80	24.75	-2	2,917	-0.07%
2019/12/27	11	24.80	0	0.00	24.85	11	2,961	0.37%
2019/12/25	21	24.75	0	0.00	24.75	21	2,983	0.70%
2019/12/24	2	24.55	1	24.75	24.65	1	2,959	0.03%
2019/12/23	1	25.60	6	25.70	25.50	-5	2,916	-0.17%
2019/12/20	3	25.77	0	0.00	25.35	3	2,913	0.10%
2019/12/19	2	26.83	1	26.85	26.50	1	2,848	0.04%
2019/12/18	1	27.80	6	27.98	27.50	-5	2,779	-0.18%
2019/12/17	6	26.85	7	27.35	27.30	-1	2,676	-0.04%
2019/12/16	1	25.70	1	26.00	26.00	0	2,501	0.00%
2019/12/13	4	25.13	5	25.29	25.70	-1	2,362	-0.04%
2019/12/12	2	23.68	1	23.60	23.40	1	2,211	0.05%
2019/12/10	6	24.13	1	23.90	23.85	5	2,162	0.23%
2019/12/09	3	23.93	4	23.89	23.60	-1	2,122	-0.05%
2019/12/05	2	25.08	1	26.00	25.15	1	2,052	0.05%
2019/12/04	6	25.33	2	25.15	25.35	4	2,013	0.20%
2019/12/03	22	25.12	25	25.89	25.00	-3	1,985	-0.15%
2019/12/02	7	24.84	1	24.45	25.15	6	1,948	0.31%
2019/11/29	5	26.86	1	26.60	26.10	4	1,902	0.21%
2019/11/28	1	28.60	0	0.00	28.65	1	1,814	0.06%
2019/11/27	2	28.53	1	29.10	29.05	1	1,773	0.06%
2019/11/21	1	29.60	0	0.00	28.95	1	1,696	0.06%
2019/11/20	0	0.00	3	25.42	27.15	-3	1,625	-0.18%
2019/11/19	0	0.00	5	24.94	24.70	-5	1,598	-0.31%
2019/11/18	5	24.47	0	0.00	24.30	5	1,621	0.31%
2019/11/15	3	24.65	2	24.78	25.35	1	1,584	0.06%
2019/11/14	1	26.25	3.4	25.45	26.25	-2.4	1,544	-0.16%
2019/11/13	2	23.83	3	21.70	23.90	-1	1,467	-0.07%
2019/11/12	4	21.41	4	21.20	21.75	0	1,376	0.00%
2019/11/11	2	19.80	0	0.00	19.80	2	1,305	0.15%
2019/11/08	1	18.00	2	18.00	18.00	-1	1,293	-0.08%
2019/11/07	2	16.18	1	15.90	16.40	1	1,301	0.08%
2019/11/05	0	0.00	1	15.40	15.15	-1	1,298	-0.08%
2019/10/31	0	0.00	1	16.10	16.00	-1	1,292	-0.08%
2019/10/30	2	15.93	1	16.20	16.05	1	1,302	0.08%
2019/10/29	1	15.95	1	16.40	16.40	0	1,311	0.00%
2019/10/28	0	0.00	0.4	15.20	15.20	-0.4	1,340	-0.03%
2019/10/25	0	0.00	2	15.35	15.35	-2	1,374	-0.15%
2019/10/23	1	14.60	2	14.80	14.70	-1	1,364	-0.07%
2019/10/22	3.2	15.27	0	0.00	15.00	3.2	1,364	0.23%
2019/10/07	10	11.30	0	0.00	11.30	10	1,345	0.74%
2019/10/04	10	11.10	0	0.00	11.30	10	1,337	0.75%
2019/10/03	10	11.25	1	11.40	11.35	9	1,343	0.67%
2019/10/02	18	11.08	0	0.00	11.40	18	1,362	1.32%
2019/10/01	30	11.12	0	0.00	11.00	30	1,407	2.13%
2019/09/27	1	11.15	0	0.00	11.15	1	1,427	0.07%
2019/09/24	0.1	11.70	0	0.00	11.70	0.1	1,415	0.01%
2019/09/23	0	0.00	17	11.83	11.95	-17	1,396	-1.22%
2019/09/20	17	11.40	4	11.85	12.00	13	1,342	0.97%
2019/09/19	0	0.00	7	11.29	11.15	-7	1,286	-0.54%
2019/09/16	1	10.60	0	0.00	10.80	1	1,262	0.08%
2019/09/11	0	0.00	6	11.28	11.30	-6	1,238	-0.48%
2019/09/10	0	0.00	7	11.25	11.30	-7	1,233	-0.57%
2019/09/09	1	11.35	0	0.00	11.30	1	1,229	0.08%
2019/09/06	7	11.40	0	0.00	11.40	7	1,226	0.57%
2019/09/05	10	11.30	0	0.00	11.30	10	1,220	0.82%
2019/09/04	0	0.00	1	11.10	11.05	-1	1,213	-0.08%
2019/09/03	1	11.40	0	0.00	11.15	1	1,209	0.08%
2019/09/02	0	0.00	2	11.15	11.20	-2	1,208	-0.17%
2019/08/30	0	0.00	7	11.36	11.25	-7	1,210	-0.58%
2019/08/29	1	11.65	2	11.53	11.35	-1	1,196	-0.08%
2019/08/28	1	11.65	2	11.48	11.45	-1	1,186	-0.08%
2019/08/27	5	11.55	1	11.45	11.45	4	1,174	0.34%
2019/08/26	3	11.62	0	0.00	11.50	3	1,169	0.26%
2019/08/23	2	11.95	10	11.81	11.80	-8	1,154	-0.69%
2019/08/22	1	11.65	0	0.00	12.10	1	1,105	0.09%
2019/08/21	0	0.00	1	11.85	11.80	-1	1,070	-0.09%
2019/08/20	3	11.70	0	0.00	11.65	3	1,062	0.28%
2019/08/19	12	11.73	4	12.00	11.90	8	1,041	0.77%
2019/08/16	1	10.85	3	11.02	11.25	-2	964	-0.21%
2019/08/13	4	11.13	1	11.50	11.40	3	933	0.32%
2019/08/12	1	11.70	3	11.85	11.55	-2	905	-0.22%
2019/08/08	3	10.50	0	0.00	11.00	3	850	0.35%
2019/08/06	0	0.00	2	10.95	10.90	-2	816	-0.24%
2019/08/05	1	10.80	1	11.20	11.00	0	799	0.00%
2019/08/02	5	11.23	2	11.28	11.40	3	785	0.38%
2019/08/01	5	10.99	0	0.00	11.70	5	756	0.66%
2019/07/31	0	0.00	2	11.00	11.05	-2	722	-0.28%
2019/07/23	0	0.00	5	10.85	11.00	-5	658	-0.76%
2019/07/22	5	10.70	15	10.72	10.90	-10	633	-1.58%
2019/07/19	15	10.78	23	10.91	11.10	-8	592	-1.35%
2019/07/18	1	9.52	4	9.63	10.50	-3	501	-0.60%
2019/07/16	22	9.39	0	0.00	9.45	22	452	4.86%
2019/07/15	4	9.22	0	0.00	9.21	4	447	0.89%
2019/07/08	0	0.00	3	8.96	8.91	-3	383	-0.78%
2019/07/05	2	9.42	0	0.00	9.36	2	368	0.54%
2019/07/02	3	7.91	0	0.00	7.90	3	291	1.03%
2019/07/01	0	0.00	11	7.55	7.53	-11	281	-3.91%
2019/06/24	0	0.00	10	7.24	7.25	-10	288	-3.46%
2019/06/14	0	0.00	10	7.17	7.22	-10	294	-3.40%
2019/06/13	0	0.00	15	7.15	7.20	-15	290	-5.16%
2019/06/11	1	7.37	0	0.00	7.38	1	283	0.35%
2019/06/10	35	7.34	0	0.00	7.38	35	281	12.43%
2019/05/14	0	0.00	6	6.74	6.76	-6	219	-2.73%
2019/05/13	0	0.00	1	6.76	6.76	-1	218	-0.46%
2019/05/09	0	0.00	1	6.88	6.85	-1	212	-0.47%
2019/05/08	0	0.00	2	7.00	7.00	-2	205	-0.98%
2019/05/07	10	7.59	0	0.00	7.33	10	195	5.11%
2019/04/17	0	0.00	10	6.73	6.78	-10	136	-7.32%
2019/03/28	7	5.72	0	0.00	6.00	7	98	7.11%
2019/02/20	3	6.95	0	0.00	7.06	3	80	3.73%
2019/01/11	4	7.41	0	0.00	7.41	4	65	6.09%
2018/12/03	7	8.18	0	0.00	8.01	7	82	8.48%
2018/08/08	0	0.00	10	10.00	10.10	-10	736	-1.36%
2018/07/10	0	0.00	1	10.50	10.45	-1	830	-0.12%
2018/07/05	0	0.00	1	11.15	10.85	-1	808	-0.12%
2018/07/03	1	12.05	0	0.00	11.40	1	813	0.12%
2018/07/02	11	12.87	1	12.90	12.40	10	772	1.29%
2018/06/29	0	0.00	1	12.35	12.35	-1	710	-0.14%
2018/06/28	0	0.00	5	11.49	11.25	-5	695	-0.72%
2018/06/27	6	11.86	0	0.00	12.05	6	678	0.88%
2018/06/22	0	0.00	1	11.35	11.00	-1	603	-0.17%
2018/06/21	0	0.00	1	11.65	11.90	-1	577	-0.17%
2018/06/20	1	11.90	1	12.15	12.30	0	544	0.00%
2018/05/29	1	9.92	0	0.00	9.85	1	695	0.14%
2018/05/15	0	0.00	2	10.15	10.25	-2	730	-0.27%
2018/05/10	1	10.55	0	0.00	10.50	1	733	0.14%
2018/05/09	2	10.60	0	0.00	10.55	2	733	0.27%
2018/04/20	1	12.30	0	0.00	11.90	1	755	0.13%
2018/04/18	0.1	10.50	0	0.00	10.40	0.1	708	0.01%
2018/04/02	0	0.00	10	11.95	11.95	-10	702	-1.42%
2018/03/31	10	12.65	0	0.00	12.20	10	701	1.42%
2018/03/26	0	0.00	0	11.60	11.65	0	748	0.00%
2018/03/16	0	0.00	1	12.50	12.50	-1	704	-0.14%
2018/03/15	0	0.00	12	12.25	12.80	-12	675	-1.78%
2018/03/14	1	11.90	0	0.00	11.80	1	640	0.16%
2018/03/13	0	0.00	1	11.45	11.65	-1	631	-0.16%
2018/03/12	11	11.54	0	0.00	11.30	11	625	1.76%
2018/03/09	0	0.00	1	11.95	11.80	-1	602	-0.17%
2018/03/08	2	11.90	12	11.91	11.60	-10	585	-1.71%
2018/03/06	2	11.18	0	0.00	11.20	2	460	0.43%
2018/01/18	10	10.40	0	0.00	10.00	10	388	2.57%
2018/01/17	1	10.15	0	0.00	10.30	1	371	0.27%