光頡 (3624)-兆豐-復興券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/11/22	2	47.50	0	0.00	47.35	2	558	0.36%
2024/11/04	0	0.00	1	48.65	48.65	-1	688	-0.15%
2024/10/24	0	0.00	1	49.85	49.85	-1	827	-0.12%
2024/10/23	1	50.90	0	0.00	50.30	1	828	0.12%
2024/10/01	0	0.00	2	51.80	52.00	-2	1,063	-0.19%
2024/09/30	0	0.00	1	52.50	52.50	-1	1,061	-0.09%
2024/09/19	0	0.00	24	54.24	54.00	-24	1,241	-1.93%
2024/09/13	3	55.90	1	55.50	55.70	2	1,294	0.15%
2024/09/06	1	55.40	1	54.90	54.80	0	1,282	0.00%
2024/09/03	1	54.80	1	55.20	54.10	0	1,268	0.00%
2024/09/02	1	54.90	0	0.00	54.60	1	1,197	0.08%
2024/08/20	9	52.88	0	0.00	52.50	9	1,190	0.76%
2024/08/16	15	52.57	0	0.00	52.30	15	1,195	1.25%
2024/06/27	1	56.50	0	0.00	55.50	1	996	0.10%
2024/06/26	2	58.60	0	0.00	57.80	2	973	0.21%
2024/06/21	0	0.00	1	55.10	56.40	-1	737	-0.14%
2024/06/14	1	54.80	0	0.00	54.70	1	700	0.14%
2024/05/15	0	0.00	1	51.90	51.50	-1	752	-0.13%
2024/05/08	7	54.90	6	53.80	54.10	1	738	0.14%
2024/05/07	0	0.00	0.5	52.50	52.90	-0.5	649	-0.08%
2024/05/06	4	53.00	0	0.00	52.40	4	620	0.64%
2024/05/03	0.5	50.50	0	0.00	50.10	0.5	546	0.09%
2024/04/18	0	0.00	1	49.20	48.50	-1	551	-0.18%
2024/04/02	1	51.10	0	0.00	50.60	1	605	0.17%
2024/01/09	0	0.00	1	53.80	52.50	-1	1,212	-0.08%
2024/01/08	1	53.90	1	53.80	53.80	0	1,207	0.00%
2023/12/21	1	58.60	1	58.90	58.60	0	1,176	0.00%
2023/12/20	2	58.20	1	58.00	58.00	1	1,157	0.09%
2023/12/19	3	60.37	2	61.65	59.40	1	1,131	0.09%
2023/12/18	1	59.00	1	59.00	59.00	0	1,032	0.00%
2023/12/14	13	60.72	13	60.79	61.10	0	980	0.00%
2023/12/13	0	0.00	1	58.20	57.00	-1	742	-0.13%
2023/11/30	2	58.20	3	58.20	57.70	-1	1,036	-0.10%
2023/11/29	1	55.00	1	55.70	55.70	0	950	0.00%
2023/09/19	1	57.20	0	0.00	55.40	1	1,431	0.07%
2023/09/13	0	0.00	1	58.80	57.70	-1	1,429	-0.07%
2023/09/12	4	56.70	4	58.60	58.60	0	1,408	0.00%
2023/09/08	1	56.90	0	0.00	57.00	1	1,322	0.08%
2023/09/07	4	57.10	4	57.30	57.40	0	1,308	0.00%
2023/09/06	0	0.00	1	55.20	55.40	-1	1,247	-0.08%
2023/09/01	13	54.30	13	54.62	53.10	0	1,282	0.00%
2023/08/30	0	0.00	1	52.70	52.70	-1	1,378	-0.07%
2023/08/23	1	53.40	0	0.00	53.10	1	1,529	0.07%
2023/08/22	1	53.60	1	52.50	52.50	0	1,536	0.00%
2023/08/18	1	52.20	1	52.80	52.20	0	1,541	0.00%
2023/07/24	0	0.00	5	52.20	51.20	-5	2,325	-0.21%
2023/07/21	1	53.80	0	0.00	53.70	1	2,474	0.04%
2023/07/20	0	0.00	1	54.40	55.00	-1	2,594	-0.04%
2023/07/19	2	53.15	0	0.00	53.10	2	2,650	0.08%
2023/07/13	0	0.00	1	57.40	59.10	-1	3,027	-0.03%
2023/07/07	0	0.00	1	58.30	58.50	-1	3,565	-0.03%
2023/07/06	1	59.60	0	0.00	59.00	1	3,611	0.03%
2023/07/05	0	0.00	1	61.40	60.20	-1	3,734	-0.03%
2023/07/04	1	60.20	1	60.50	60.50	0	3,742	0.00%
2023/06/30	2	61.40	1	61.40	61.50	1	3,766	0.03%
2023/06/29	1	62.30	1	62.50	63.10	0	3,831	0.00%
2023/06/28	0	0.00	1	61.20	61.10	-1	4,017	-0.02%
2023/06/27	1	61.10	2	61.10	60.80	-1	4,632	-0.02%
2023/06/26	1	61.30	0	0.00	60.80	1	4,762	0.02%
2023/06/20	1	63.10	0	0.00	62.60	1	4,825	0.02%
2023/06/19	0	0.00	1	63.60	63.80	-1	4,918	-0.02%
2023/06/15	1	63.30	1	63.90	64.30	0	5,191	0.00%
2023/06/14	1	64.30	1	64.20	64.30	0	5,480	0.00%
2023/06/13	2	65.15	0	0.00	64.80	2	5,680	0.04%
2023/06/12	3	64.83	1	65.20	65.40	2	5,892	0.03%
2023/06/09	2	67.40	2	68.30	67.10	0	5,999	0.00%
2023/06/08	2	67.50	1	67.20	66.70	1	6,224	0.02%
2023/06/07	5	70.04	3	70.97	69.70	2	6,559	0.03%
2023/06/06	0	0.00	1	71.50	70.80	-1	6,921	-0.01%
2023/06/05	1	68.50	7	69.01	70.20	-6	7,049	-0.09%
2023/06/02	0	0.00	4	68.20	67.10	-4	7,090	-0.06%
2023/06/01	2	66.60	2	66.60	66.60	0	7,117	0.00%
2023/05/30	3	65.60	2	65.70	65.00	1	7,135	0.01%
2023/05/29	0	0.00	2	63.55	64.20	-2	7,105	-0.03%
2023/05/26	1	63.10	0	0.00	61.90	1	7,200	0.01%
2023/05/23	1	62.60	1	63.90	63.60	0	7,419	0.00%
2023/05/19	1	64.30	0	0.00	62.70	1	7,496	0.01%
2023/05/18	0	0.00	2	65.50	65.50	-2	7,632	-0.03%
2023/05/17	4	64.95	1	65.60	64.80	3	7,740	0.04%
2023/05/16	0	0.00	1	65.20	65.20	-1	7,826	-0.01%
2023/05/15	2	63.00	0	0.00	63.40	2	7,910	0.03%
2023/05/11	0	0.00	1	62.70	62.70	-1	8,339	-0.01%
2023/05/10	1	63.70	0	0.00	64.40	1	8,394	0.01%
2023/05/09	6	67.20	2	63.75	63.00	4	8,433	0.05%
2023/05/08	2	70.20	0	0.00	69.70	2	8,348	0.02%
2023/05/05	3	71.20	4	72.20	71.10	-1	8,388	-0.01%
2023/05/04	3	71.23	0	0.00	71.10	3	8,500	0.04%
2023/05/03	4	72.83	0	0.00	72.40	4	8,663	0.05%
2023/05/02	1	74.10	1	74.90	74.70	0	8,758	0.00%
2023/04/28	3	76.07	2	76.75	74.50	1	8,842	0.01%
2023/04/27	1	75.70	2	76.80	75.80	-1	8,763	-0.01%
2023/04/26	3	73.10	4	74.68	73.80	-1	8,640	-0.01%
2023/04/25	1	75.10	2	75.80	71.70	-1	8,534	-0.01%
2023/04/24	0	0.00	4	72.20	73.90	-4	8,497	-0.05%
2023/04/21	3	70.37	1	69.90	69.00	2	8,443	0.02%
2023/04/20	3	74.63	0	0.00	72.10	3	8,397	0.04%
2023/04/18	5	77.44	2	79.25	76.00	3	8,282	0.04%
2023/04/17	2	75.35	3	76.07	76.60	-1	8,042	-0.01%
2023/04/14	1	74.40	4	73.75	74.50	-3	7,912	-0.04%
2023/04/13	7	73.04	13	72.19	71.80	-6	7,787	-0.08%
2023/04/12	3	73.83	14	74.63	75.10	-11	7,664	-0.14%
2023/04/11	2	69.70	4	70.95	71.30	-2	7,423	-0.03%
2023/04/10	12	71.50	3	71.87	71.00	9	7,362	0.12%
2023/04/07	1	70.50	0	0.00	69.80	1	7,213	0.01%
2023/04/06	1	69.10	1	70.40	70.90	0	7,184	0.00%
2023/03/31	1	69.60	1	69.80	69.80	0	7,148	0.00%
2023/03/30	3	70.87	1	70.50	69.60	2	7,108	0.03%
2023/03/29	13	70.14	7	70.33	70.30	6	7,015	0.09%
2023/03/28	5	72.16	6.2	73.05	69.10	-1.2	6,829	-0.02%
2023/03/27	0.2	69.20	5	68.66	69.90	-4.8	6,219	-0.08%
2023/03/24	1	66.60	6	66.53	66.40	-5	6,097	-0.08%
2023/03/23	2	67.00	1	67.30	66.80	1	6,065	0.02%
2023/03/22	2	66.20	3	67.27	67.70	-1	6,008	-0.02%
2023/03/21	3	68.40	11	67.40	67.00	-8	5,893	-0.14%
2023/03/17	1	68.50	2	69.55	71.00	-1	5,602	-0.02%
2023/03/15	13	67.02	3	67.57	67.00	10	5,114	0.20%
2023/03/14	1	64.10	1	65.00	63.90	0	4,909	0.00%
2023/03/13	2	67.75	1	68.40	66.40	1	4,796	0.02%
2023/03/10	4	70.15	2	69.60	69.20	2	4,582	0.04%
2023/03/09	0	0.00	1	71.00	72.80	-1	4,249	-0.02%
2023/03/08	0	0.00	4	63.05	66.20	-4	3,884	-0.10%
2023/03/07	0	0.00	1	60.20	60.20	-1	3,677	-0.03%
2023/03/06	0	0.00	2	58.15	58.60	-2	3,595	-0.06%
2023/03/03	1	56.50	2	56.90	56.20	-1	3,543	-0.03%
2023/03/02	0	0.00	1	57.00	57.10	-1	3,539	-0.03%
2023/03/01	1	56.10	2	57.10	56.20	-1	3,528	-0.03%
2023/02/24	1	58.70	0	0.00	57.70	1	3,549	0.03%
2023/02/23	2	58.30	1	57.10	58.60	1	3,539	0.03%
2023/02/22	2	56.20	0	0.00	56.30	2	3,461	0.06%
2023/02/21	1	57.40	0	0.00	56.10	1	3,434	0.03%
2023/02/20	0	0.00	1	58.10	57.50	-1	3,338	-0.03%
2023/02/17	1	57.70	0	0.00	57.70	1	3,320	0.03%
2023/02/16	13	58.57	17	58.25	57.80	-4	3,272	-0.12%
2023/02/15	0	0.00	6	58.10	58.20	-6	3,113	-0.19%
2023/02/14	1	57.10	1	57.20	57.20	0	3,000	0.00%
2023/02/13	1	56.00	8	56.00	56.20	-7	2,909	-0.24%
2023/02/10	1	57.60	2	56.35	57.60	-1	2,813	-0.04%
2023/02/09	5	55.10	0	0.00	55.60	5	2,525	0.20%
2023/02/08	1	53.10	1	53.80	54.10	0	2,364	0.00%
2023/02/07	0	0.00	1	52.60	53.40	-1	2,265	-0.04%
2023/02/06	1	52.10	1	50.70	52.10	0	2,211	0.00%
2023/02/02	3	52.90	3	53.03	53.10	0	2,109	0.00%
2023/02/01	15	52.83	8	52.84	52.80	7	1,952	0.36%
2023/01/12	1	44.05	1	43.95	42.75	0	1,368	0.00%
2023/01/10	0	0.00	5	41.65	41.85	-5	1,287	-0.39%
2023/01/09	5	42.00	0	0.00	42.45	5	1,282	0.39%
2022/11/23	0	0.00	5	44.79	44.10	-5	1,641	-0.30%
2022/11/21	5	47.17	0	0.00	46.55	5	1,798	0.28%
2022/11/11	1	43.00	0	0.00	42.50	1	1,961	0.05%
2022/10/19	0	0.00	1	40.95	40.30	-1	2,568	-0.04%
2022/10/07	8	42.46	9	43.20	42.35	-1	2,948	-0.03%
2022/10/05	21	44.26	20	43.10	43.10	1	2,986	0.03%
2022/10/04	7	42.07	7	42.46	42.95	0	3,007	0.00%
2022/09/02	6	53.80	0	0.00	53.60	6	4,266	0.14%
2022/08/23	1	55.50	2	55.10	55.80	-1	4,544	-0.02%
2022/08/19	4	55.70	6	55.93	55.80	-2	4,774	-0.04%
2022/08/18	0	0.00	2	55.35	55.50	-2	5,105	-0.04%
2022/08/17	8	54.51	9	53.84	54.20	-1	5,061	-0.02%
2022/08/16	2	51.85	0	0.00	51.40	2	4,960	0.04%
2022/08/15	8	53.41	5	53.30	53.90	3	4,941	0.06%
2022/08/12	0	0.00	1	51.80	52.00	-1	4,902	-0.02%
2022/08/10	1	52.90	10	53.80	52.30	-9	4,958	-0.18%
2022/08/08	10	54.10	1	55.70	55.70	9	5,015	0.18%
2022/08/05	1	54.80	0	0.00	54.90	1	5,048	0.02%
2022/08/02	1	55.80	2	54.80	55.20	-1	5,340	-0.02%
2022/07/29	1	58.80	0	0.00	58.50	1	5,410	0.02%
2022/07/28	2	58.50	2	59.90	58.20	0	5,570	0.00%
2022/07/25	1	60.60	0	0.00	60.60	1	5,798	0.02%
2022/07/22	9	61.33	9	61.39	61.50	0	5,798	0.00%
2022/07/21	8	61.18	7	60.97	61.30	1	5,806	0.02%
2022/07/20	2	59.10	0	0.00	58.20	2	5,727	0.03%
2022/07/19	1	57.60	1	58.20	58.40	0	5,765	0.00%
2022/07/18	0	0.00	5	58.42	57.80	-5	5,837	-0.09%
2022/07/15	5	59.60	1	58.90	58.30	4	5,914	0.07%
2022/07/12	1	55.00	1	54.30	54.00	0	6,121	0.00%
2022/07/11	0	0.00	2	56.45	57.60	-2	6,203	-0.03%
2022/07/08	2	57.75	0	0.00	57.30	2	6,489	0.03%
2022/06/30	0	0.00	3	59.10	59.60	-3	7,534	-0.04%
2022/06/28	1	64.80	0	0.00	63.80	1	7,879	0.01%
2022/06/27	1	65.00	2	65.05	68.40	-1	8,507	-0.01%
2022/06/24	0	0.00	1	63.40	62.30	-1	9,132	-0.01%
2022/06/22	0	0.00	7	62.91	61.00	-7	9,395	-0.07%
2022/06/21	1	65.20	1	66.10	66.00	0	9,518	0.00%
2022/06/20	1	66.00	1	65.10	63.80	0	10,026	0.00%
2022/06/17	0	0.00	1	68.80	69.00	-1	10,076	-0.01%
2022/06/16	10	81.38	8	77.26	75.30	2	10,302	0.02%
2022/06/15	1	84.80	1	86.60	83.60	0	10,585	0.00%
2022/06/14	2	86.05	1	84.40	86.40	1	10,654	0.01%
2022/06/13	0	0.00	1	86.80	87.30	-1	10,640	-0.01%
2022/06/10	3	86.13	1	86.40	88.40	2	10,621	0.02%
2022/06/09	2	85.50	0	0.00	85.80	2	10,525	0.02%
2022/06/08	1	88.60	2	88.30	86.50	-1	10,513	-0.01%
2022/06/07	2	87.85	3	88.03	88.00	-1	10,492	-0.01%
2022/06/06	3	87.17	3	87.67	87.50	0	10,465	0.00%
2022/06/01	2	86.00	0	0.00	85.90	2	10,509	0.02%
2022/05/31	1	88.80	0	0.00	86.70	1	10,516	0.01%
2022/05/30	0	0.00	1	87.20	86.00	-1	10,342	-0.01%
2022/05/27	4	85.18	4	85.30	85.00	0	10,246	0.00%
2022/05/26	1	84.30	4	85.50	85.00	-3	10,086	-0.03%
2022/05/25	2	79.95	0	0.00	80.70	2	9,718	0.02%
2022/05/23	0	0.00	1	80.00	81.20	-1	9,704	-0.01%
2022/05/20	0	0.00	1	80.10	78.60	-1	9,734	-0.01%
2022/05/19	1	79.40	0	0.00	79.70	1	9,745	0.01%
2022/05/18	2	80.75	0	0.00	80.10	2	9,797	0.02%
2022/05/17	1	78.00	1	78.70	79.50	0	9,892	0.00%
2022/05/16	1	77.60	0	0.00	77.00	1	9,973	0.01%
2022/05/13	2	75.80	3	76.43	76.40	-1	10,041	-0.01%
2022/05/12	3	76.43	1	76.10	74.10	2	10,121	0.02%
2022/05/11	0	0.00	1	80.00	77.50	-1	10,284	-0.01%
2022/05/09	0	0.00	1	75.40	76.10	-1	10,779	-0.01%
2022/05/06	1	77.30	0	0.00	78.50	1	10,974	0.01%
2022/05/04	3	76.73	5	76.54	76.40	-2	10,980	-0.02%
2022/05/03	1	72.10	0	0.00	72.00	1	10,943	0.01%
2022/04/27	0	0.00	1	70.70	70.80	-1	11,423	-0.01%
2022/04/26	1	73.10	0	0.00	71.50	1	11,801	0.01%
2022/04/22	2	79.65	0	0.00	79.00	2	12,807	0.02%
2022/04/19	1	87.80	1	87.80	87.60	0	13,553	0.00%
2022/04/18	0	0.00	3	87.80	85.00	-3	13,948	-0.02%
2022/04/15	2	89.50	0	0.00	88.00	2	14,342	0.01%
2022/04/14	3	93.60	4	94.30	92.50	-1	14,521	-0.01%
2022/04/13	78	94.93	75	95.09	95.40	3	14,732	0.02%
2022/04/12	2	90.70	5	91.04	89.40	-3	14,909	-0.02%
2022/04/07	2	88.65	1	87.80	84.60	1	16,221	0.01%
2022/04/06	1	88.70	2	87.35	88.00	-1	17,036	-0.01%
2022/04/01	0	0.00	10	88.80	87.20	-10	17,681	-0.06%
2022/03/31	4	93.15	1	91.70	92.00	3	17,821	0.02%
2022/03/30	50	93.59	46	92.81	92.00	4	18,110	0.02%
2022/03/29	16	93.59	12	93.83	97.60	4	17,723	0.02%
2022/03/28	0	0.00	1	85.70	88.80	-1	17,195	-0.01%
2022/03/25	4	85.95	4	86.63	84.90	0	17,271	0.00%
2022/03/24	1	89.90	0	0.00	88.00	1	17,274	0.01%
2022/03/23	2	90.80	7	90.24	89.00	-5	17,165	-0.03%
2022/03/22	2	85.80	2	86.25	86.00	0	17,214	0.00%
2022/03/21	17	85.25	2	86.15	85.40	15	17,232	0.09%
2022/03/18	15	83.22	19.6	82.91	84.00	-4.6	17,008	-0.03%
2022/03/17	1	79.00	1	79.20	79.20	0	16,697	0.00%
2022/03/09	0.6	69.50	1	70.40	71.10	-0.4	18,056	0.00%
2022/03/08	6	71.13	4	69.30	67.70	2	18,103	0.01%
2022/03/07	4	77.70	3	75.60	74.20	1	18,246	0.01%
2022/03/04	3	77.57	5	79.24	79.90	-2	18,310	-0.01%
2022/03/03	5	78.82	5	79.10	78.20	0	18,327	0.00%
2022/03/02	4	78.08	2	78.40	78.50	2	18,349	0.01%
2022/03/01	1	78.30	0	0.00	78.80	1	18,376	0.01%
2022/02/25	0	0.00	10	76.61	76.70	-10	18,449	-0.05%
2022/02/24	1	78.40	0	0.00	76.20	1	18,722	0.01%
2022/02/23	1	80.20	0	0.00	80.70	1	18,972	0.01%
2022/02/22	7	79.63	11	77.95	77.70	-4	19,004	-0.02%
2022/02/21	3	80.97	2	81.50	80.50	1	18,928	0.01%
2022/02/17	4	83.28	2	83.85	82.50	2	18,818	0.01%
2022/02/16	2	80.90	0	0.00	81.20	2	18,614	0.01%
2022/02/15	2	81.95	5	79.04	78.00	-3	18,492	-0.02%
2022/02/14	1	81.10	2	81.80	80.20	-1	18,393	-0.01%
2022/02/11	7	86.69	1	87.60	86.20	6	18,285	0.03%
2022/02/10	7	88.97	14	87.26	90.00	-7	18,045	-0.04%
2022/02/09	3	82.80	0	0.00	83.00	3	17,455	0.02%
2022/02/08	4	81.58	7	82.19	82.20	-3	17,285	-0.02%
2022/02/07	0	0.00	1	76.00	76.30	-1	17,026	-0.01%
2022/01/26	7	75.59	7	75.10	74.50	0	16,965	0.00%
2022/01/25	2	78.15	1	77.40	74.90	1	16,809	0.01%
2022/01/21	4	80.85	1	79.80	78.90	3	16,466	0.02%
2022/01/20	1	85.10	0	0.00	84.80	1	16,268	0.01%
2022/01/19	2	85.25	0	0.00	85.80	2	16,060	0.01%
2022/01/18	13	89.75	15	89.69	84.10	-2	15,608	-0.01%
2022/01/17	3	83.93	3	84.10	84.90	0	14,751	0.00%
2022/01/14	8	84.60	8	84.63	84.80	0	14,468	0.00%
2022/01/13	7	81.91	9	81.69	83.30	-2	14,031	-0.01%
2022/01/12	8	82.21	5	81.92	81.50	3	13,718	0.02%
2022/01/11	28	85.57	26	85.25	85.40	2	13,403	0.01%
2022/01/10	9	83.81	11	84.85	87.70	-2	12,873	-0.02%
2022/01/07	2	82.30	2	84.70	79.80	0	12,345	0.00%
2022/01/06	11	85.17	3	84.70	85.10	8	12,029	0.07%
2022/01/05	10	84.25	12	85.12	87.90	-2	11,519	-0.02%
2022/01/04	13	85.02	8	84.78	80.50	5	10,781	0.05%
2022/01/03	5	84.30	3	85.17	84.00	2	10,315	0.02%
2021/12/30	28	82.34	26	83.04	82.00	2	9,703	0.02%
2021/12/29	8	74.65	9	75.43	78.10	-1	8,797	-0.01%
2021/12/28	12	73.31	12	73.62	71.70	0	7,868	0.00%
2021/12/27	3	71.27	4	72.55	73.30	-1	7,134	-0.01%
2021/12/24	6	64.88	4	66.38	66.70	2	6,771	0.03%
2021/12/23	2	63.15	28	62.61	62.00	-26	6,230	-0.42%
2021/12/22	2	60.95	2	61.25	59.80	0	5,879	0.00%
2021/12/21	24	60.70	3	60.13	61.20	21	5,681	0.37%
2021/12/20	2	59.80	2	57.40	59.00	0	5,422	0.00%
2021/12/17	1	59.20	1	58.20	57.70	0	5,187	0.00%
2021/12/16	4	59.30	4	59.65	60.00	0	5,086	0.00%
2021/12/15	1	56.90	0	0.00	58.90	1	4,481	0.02%
2021/12/14	0	0.00	1	55.30	53.60	-1	4,305	-0.02%
2021/12/13	3	58.20	40	60.44	58.10	-37	4,149	-0.89%
2021/12/10	42	60.05	12	59.97	59.10	30	3,953	0.76%
2021/12/09	14	60.25	11	59.95	58.50	3	3,689	0.08%
2021/12/08	18	56.78	18	56.98	56.30	0	3,166	0.00%
2021/12/07	2	51.25	2	52.75	52.90	0	2,722	0.00%
2021/12/06	1	52.00	1	52.50	51.00	0	2,528	0.00%
2021/12/03	2	51.40	2	51.70	50.20	0	2,399	0.00%
2021/12/02	1	50.80	0	0.00	50.10	1	2,355	0.04%
2021/12/01	10	50.47	8	49.96	52.40	2	2,266	0.09%
2021/11/30	3	49.67	0	0.00	51.60	3	2,024	0.15%
2021/11/29	4	46.99	4	46.83	46.95	0	1,916	0.00%
2021/11/26	0	0.00	3	45.90	45.05	-3	1,838	-0.16%
2021/11/25	4	49.46	8	49.25	48.30	-4	1,789	-0.22%
2021/11/24	7	49.32	0	0.00	50.00	7	1,737	0.40%
2021/11/23	27	52.99	29	53.15	48.40	-2	1,643	-0.12%
2021/11/22	9	49.09	5	49.09	51.00	4	1,332	0.30%
2021/11/19	2	44.35	3	46.40	46.40	-1	1,032	-0.10%
2021/10/28	0	0.00	2	43.05	41.85	-2	1,153	-0.17%
2021/10/04	0	0.00	2	35.48	34.85	-2	2,842	-0.07%
2021/09/29	0	0.00	7	38.01	38.15	-7	3,429	-0.20%
2021/09/27	5	39.95	0	0.00	39.70	5	3,663	0.14%
2021/09/13	0	0.00	1	42.80	42.70	-1	4,333	-0.02%
2021/09/09	3	42.10	0	0.00	42.00	3	4,413	0.07%
2021/09/08	0	0.00	5	40.88	41.00	-5	4,466	-0.11%
2021/08/09	0	0.00	1	45.85	45.50	-1	4,238	-0.02%
2021/08/03	1	49.90	0	0.00	50.40	1	4,225	0.02%
2021/07/27	8	51.58	8	50.10	49.30	0	4,081	0.00%
2021/07/23	0	0.00	1	50.30	48.50	-1	4,000	-0.02%
2021/07/21	1	52.50	0	0.00	51.80	1	4,023	0.02%
2021/07/20	0	0.00	23	50.91	50.80	-23	3,899	-0.59%
2021/07/19	23	50.93	0	0.00	52.20	23	3,839	0.60%
2021/07/16	0	0.00	7	51.63	50.80	-7	3,799	-0.18%
2021/07/15	3	51.10	6	50.32	51.30	-3	3,766	-0.08%
2021/07/14	6	50.58	2	50.10	48.80	4	3,716	0.11%
2021/07/13	16	53.74	26	55.12	51.00	-10	3,615	-0.28%
2021/07/12	13	54.29	3	53.27	54.70	10	3,441	0.29%
2021/07/09	0	0.00	2	51.00	52.00	-2	3,120	-0.06%
2021/07/08	1	47.70	4	47.15	47.30	-3	2,932	-0.10%
2021/07/07	2	49.25	8	47.18	47.10	-6	2,881	-0.21%
2021/07/06	1	42.75	0	0.00	45.60	1	2,615	0.04%
2021/07/05	1	40.35	33	42.48	43.65	-32	2,638	-1.21%
2021/07/02	15	39.33	6	39.63	39.70	9	2,675	0.34%
2021/07/01	2	40.50	4	38.23	40.05	-2	2,619	-0.08%
2021/06/30	1	36.10	2	37.23	38.90	-1	2,374	-0.04%
2021/06/29	30	35.38	5	36.25	35.40	25	2,215	1.13%
2021/06/23	5	33.65	1	34.10	34.05	4	2,006	0.20%
2021/06/22	6	33.78	0	0.00	33.55	6	1,992	0.30%
2021/06/17	0	0.00	3	34.20	34.15	-3	1,934	-0.16%
2021/06/08	0	0.00	1	31.00	31.40	-1	1,844	-0.05%
2021/05/27	1	31.70	0	0.00	31.55	1	1,824	0.05%
2021/05/06	0	0.00	2	30.15	29.80	-2	1,618	-0.12%
2021/04/28	4	35.20	4	35.20	35.45	0	1,534	0.00%
2021/04/27	29	36.96	23	36.34	34.55	6	1,498	0.40%
2021/04/13	7	34.42	0	0.00	32.85	7	1,483	0.47%
2021/04/09	10	35.00	0	0.00	35.75	10	1,446	0.69%
2021/04/08	5	34.65	0	0.00	34.75	5	1,229	0.41%
2021/04/06	1	30.55	1	30.35	30.35	0	1,048	0.00%
2021/01/11	5	31.90	0	0.00	31.45	5	2,240	0.22%
2020/12/10	10	31.54	10	31.25	31.15	0	1,873	0.00%
2020/11/24	0	0.00	2	30.65	29.65	-2	1,360	-0.15%
2020/11/23	2	30.10	0	0.00	30.10	2	1,293	0.15%
2020/11/12	1	27.95	1	27.90	27.70	0	1,074	0.00%
2020/11/09	0	0.00	20	27.40	27.10	-20	1,010	-1.98%
2020/10/21	0	0.00	1	29.50	28.45	-1	848	-0.12%
2020/10/20	0	0.00	1	28.40	28.40	-1	683	-0.15%
2020/09/02	0	0.00	10	25.13	25.20	-10	574	-1.74%
2020/07/17	0	0.00	1	24.50	24.40	-1	1,377	-0.07%
2020/07/08	1	27.20	0	0.00	27.20	1	1,714	0.06%
2020/06/10	0	0.00	10	27.20	27.20	-10	1,845	-0.54%
2020/06/03	2	28.73	2	28.35	28.20	0	1,796	0.00%
2020/06/01	2	28.45	2	28.05	28.05	0	1,777	0.00%
2020/05/27	1	27.65	0	0.00	27.20	1	1,801	0.06%
2020/05/26	0	0.00	2	27.55	27.25	-2	1,852	-0.11%
2020/05/19	0	0.00	1	27.05	27.20	-1	2,188	-0.05%
2020/05/15	1	28.05	11	28.27	27.70	-10	2,274	-0.44%
2020/05/14	22	28.67	11	28.87	27.25	11	2,248	0.49%
2020/05/13	0	0.00	3	27.65	27.80	-3	2,215	-0.14%
2020/05/07	1	28.75	0	0.00	28.70	1	2,347	0.04%
2020/05/06	1	28.90	0	0.00	28.30	1	2,372	0.04%
2020/05/05	2	28.95	7	29.15	28.80	-5	2,409	-0.21%
2020/05/04	2	27.85	2	27.80	27.75	0	2,479	0.00%
2020/04/30	55	29.19	38	29.62	28.50	17	2,565	0.66%
2020/04/27	1	28.50	1	28.30	28.10	0	2,549	0.00%
2020/04/24	0	0.00	1	28.15	27.85	-1	2,548	-0.04%
2020/04/20	15	28.42	15	28.60	28.20	0	2,767	0.00%
2020/04/17	4	29.10	4	29.10	27.30	0	2,803	0.00%
2020/04/16	41	26.46	40	26.67	27.65	1	3,005	0.03%
2020/04/09	6	23.50	6	23.80	22.50	0	3,936	0.00%
2020/03/04	6	29.10	14	29.13	29.05	-8	3,960	-0.20%
2020/02/27	38	29.82	18	30.62	29.05	20	3,904	0.51%
2020/02/26	18	31.48	19	31.43	30.80	-1	3,849	-0.03%
2020/02/25	46	32.99	49	33.01	32.50	-3	3,774	-0.08%
2020/02/24	15	31.96	18	32.05	33.25	-3	3,657	-0.08%
2020/02/21	0	0.00	6	31.85	31.65	-6	3,554	-0.17%
2020/02/19	4	31.05	4	30.93	31.00	0	3,467	0.00%
2020/02/18	31	31.24	30	31.30	31.30	1	3,444	0.03%
2020/02/14	6	31.13	0	0.00	30.60	6	3,352	0.18%
2020/02/13	5	30.90	0	0.00	30.30	5	3,323	0.15%
2020/02/12	5	31.00	0	0.00	30.90	5	3,302	0.15%
2020/02/11	24	31.82	24	31.90	31.10	0	3,274	0.00%
2020/02/10	3	31.05	2	31.20	31.10	1	3,217	0.03%
2020/02/07	4	31.00	4	31.05	30.50	0	3,165	0.00%
2020/02/06	24	31.45	49	31.51	31.15	-25	3,130	-0.80%
2020/02/05	73	30.62	46	30.50	30.70	27	3,067	0.88%
2020/02/04	8	29.29	8	28.95	30.55	0	2,935	0.00%
2020/02/03	0	0.00	10	27.15	27.80	-10	2,837	-0.35%
2020/01/31	15	28.34	4	27.50	28.60	11	2,802	0.39%
2020/01/20	2	30.50	0	0.00	30.50	2	2,700	0.07%
2020/01/17	0	0.00	1	31.85	31.25	-1	2,672	-0.04%
2020/01/16	37	32.67	37	32.74	31.80	0	2,648	0.00%
2020/01/15	15	32.02	14	32.05	32.20	1	2,564	0.04%
2020/01/14	43	32.58	43	32.73	32.60	0	2,499	0.00%
2020/01/13	19	31.48	21	31.64	31.70	-2	2,385	-0.08%
2020/01/10	41	32.75	40	32.88	32.70	1	2,303	0.04%
2020/01/09	6	31.78	6	31.90	31.30	0	2,015	0.00%
2020/01/08	33	32.38	35	32.47	31.15	-2	1,960	-0.10%
2020/01/07	49	32.58	49	32.43	32.00	0	1,779	0.00%
2020/01/06	65	31.50	66	31.87	33.70	-1	1,529	-0.07%
2020/01/03	0	0.00	10	30.65	30.65	-10	1,138	-0.88%
2019/12/30	0	0.00	1	28.35	28.00	-1	972	-0.10%
2019/12/24	12	27.82	12	27.89	27.75	0	1,112	0.00%
2019/12/23	1	27.10	0	0.00	27.10	1	1,120	0.09%
2019/12/17	0	0.00	10	26.50	27.15	-10	1,011	-0.99%
2019/12/16	5	26.00	0	0.00	25.95	5	997	0.50%
2019/12/13	0	0.00	3	26.55	25.80	-3	1,003	-0.30%
2019/12/11	5	26.90	0	0.00	26.65	5	1,036	0.48%
2019/12/06	4	27.40	6	27.25	27.00	-2	1,035	-0.19%
2019/12/05	2	27.25	0	0.00	27.10	2	1,041	0.19%
2019/12/04	28	27.35	26	27.36	27.50	2	1,087	0.18%
2019/12/03	26	26.77	40	26.76	27.00	-14	998	-1.40%
2019/11/28	5	25.54	0	0.00	25.40	5	1,005	0.50%
2019/11/27	0	0.00	6	25.48	25.65	-6	1,051	-0.57%
2019/11/26	0	0.00	5	25.20	25.05	-5	1,044	-0.48%
2019/11/25	5	24.80	0	0.00	24.65	5	1,036	0.48%
2019/11/18	5	25.00	0	0.00	24.95	5	1,039	0.48%
2019/11/06	5	26.65	0	0.00	26.35	5	1,020	0.49%
2019/11/05	0	0.00	5	26.85	26.55	-5	1,027	-0.49%
2019/11/01	5	26.40	0	0.00	26.45	5	1,039	0.48%
2019/10/28	5	27.40	0	0.00	27.20	5	1,057	0.47%
2019/10/24	0	0.00	5	27.50	27.90	-5	1,059	-0.47%
2019/10/21	5	26.85	0	0.00	26.85	5	1,002	0.50%
2019/10/16	2	26.55	0	0.00	26.60	2	1,009	0.20%
2019/10/07	5	29.05	7	28.89	28.90	-2	936	-0.21%
2019/10/04	8	27.94	8	28.19	27.80	0	885	0.00%
2019/10/02	18	28.83	19	28.94	28.60	-1	866	-0.12%
2019/10/01	23	28.98	20	28.86	29.10	3	847	0.35%
2019/09/27	2	28.00	0	0.00	28.05	2	770	0.26%
2019/09/26	0	0.00	7	27.85	27.30	-7	695	-1.01%
2019/09/25	2	27.20	0	0.00	27.00	2	662	0.30%
2019/09/23	7	27.09	0	0.00	27.00	7	651	1.07%
2019/09/17	4	26.45	10	27.50	27.50	-6	636	-0.94%
2019/09/16	2	26.05	3	26.18	26.00	-1	604	-0.17%
2019/09/12	6	26.98	0	0.00	26.65	6	603	0.99%
2019/09/11	1	26.85	1	26.55	26.75	0	604	0.00%
2019/09/10	4	26.70	5	27.04	26.80	-1	601	-0.17%
2019/09/09	2	27.25	2	27.35	26.90	0	600	0.00%
2019/09/06	6	28.47	4	28.40	27.80	2	585	0.34%
2019/09/05	0	0.00	21	27.25	27.50	-21	513	-4.09%
2019/09/04	0	0.00	3	26.85	26.65	-3	501	-0.60%
2019/09/03	9	26.49	0	0.00	26.30	9	497	1.81%
2019/09/02	10	26.75	20	27.29	26.85	-10	493	-2.03%
2019/08/30	44	25.49	44	26.28	26.75	0	451	0.00%
2019/08/22	5	24.80	0	0.00	24.65	5	429	1.17%
2019/08/01	5	27.25	4	27.86	27.00	1	478	0.21%
2019/07/31	4	27.60	4	27.66	27.80	0	479	0.00%
2019/07/30	14	28.00	5	27.81	27.70	9	501	1.79%
2019/07/29	4	28.20	18	27.96	28.20	-14	483	-2.90%
2019/07/26	14	28.89	50	28.78	28.95	-36	476	-7.55%
2019/07/25	3	28.85	1	28.85	28.75	2	474	0.42%
2019/07/23	5	28.70	0	0.00	28.60	5	480	1.04%
2019/07/22	0	0.00	5	29.05	28.55	-5	489	-1.02%
2019/07/19	5	28.60	5	28.55	28.60	0	481	0.00%
2019/07/17	9	28.53	4	28.40	28.40	5	532	0.94%
2019/07/16	0	0.00	4	29.00	28.90	-4	541	-0.74%
2019/07/15	7	28.68	7	28.89	28.85	0	552	0.00%
2019/07/12	4	29.20	5	28.75	29.15	-1	602	-0.17%
2019/07/09	5	28.60	0	0.00	28.75	5	663	0.75%
2019/07/05	3	29.85	0	0.00	29.30	3	690	0.43%
2019/07/04	13	29.12	23	29.16	29.60	-10	712	-1.40%
2019/07/02	5	28.25	0	0.00	28.30	5	737	0.68%
2019/06/21	5	28.25	0	0.00	28.45	5	776	0.64%
2019/06/20	0	0.00	5	28.65	28.55	-5	784	-0.64%
2019/06/18	5	28.05	0	0.00	28.00	5	801	0.62%
2019/06/17	0	0.00	9	27.85	28.30	-9	810	-1.11%
2019/06/14	0	0.00	8	27.61	27.65	-8	809	-0.99%
2019/06/12	10	27.28	0	0.00	27.35	10	835	1.20%
2019/06/11	4	27.20	0	0.00	27.15	4	844	0.47%
2019/06/06	3	27.40	0	0.00	26.90	3	875	0.34%
2019/06/05	0	0.00	6	28.43	27.60	-6	884	-0.68%
2019/05/30	6	27.45	0	0.00	27.50	6	904	0.66%
2019/05/06	2	31.10	0	0.00	30.55	2	1,125	0.18%
2019/04/18	16	33.41	6	34.38	32.20	10	1,136	0.88%
2019/04/17	0	0.00	10	33.35	33.50	-10	1,110	-0.90%
2019/04/16	5	32.85	0	0.00	32.90	5	1,070	0.47%
2019/04/11	5	32.50	0	0.00	32.50	5	1,066	0.47%
2019/04/10	0	0.00	5	32.90	32.60	-5	1,056	-0.47%
2019/04/09	5	32.60	5	32.35	32.70	0	1,039	0.00%
2019/04/08	5	31.90	9	31.82	31.90	-4	1,009	-0.40%
2019/04/03	3	31.30	5	31.50	31.40	-2	1,002	-0.20%
2019/04/01	11	30.88	7	30.95	30.75	4	993	0.40%
2019/03/29	0	0.00	5	31.30	31.00	-5	989	-0.51%
2019/03/28	5	30.70	0	0.00	30.70	5	1,004	0.50%
2019/03/21	5	31.50	5	31.95	31.95	0	1,037	0.00%
2019/03/07	2	32.25	2	32.20	32.20	0	1,413	0.00%
2019/02/27	0	0.00	2	32.20	31.35	-2	1,494	-0.13%
2019/02/22	0	0.00	2	33.45	33.15	-2	1,551	-0.13%
2019/02/20	0	0.00	3	33.03	32.65	-3	1,666	-0.18%
2019/02/18	0	0.00	6	32.49	32.65	-6	1,693	-0.35%
2019/02/15	4	32.50	4	32.30	31.90	0	1,691	0.00%
2019/02/14	0	0.00	1	32.95	32.75	-1	1,694	-0.06%
2019/02/13	14	33.32	3	33.25	33.55	11	1,686	0.65%
2019/02/12	0	0.00	5	30.70	32.00	-5	1,628	-0.31%
2019/01/30	5	29.75	0	0.00	29.75	5	1,696	0.29%
2019/01/21	0	0.00	7	31.51	31.30	-7	2,078	-0.34%
2019/01/18	3	30.75	2	31.10	31.05	1	2,113	0.05%
2019/01/17	7	31.01	12	31.28	31.00	-5	2,140	-0.23%
2019/01/16	5	29.92	0	0.00	30.25	5	2,124	0.24%
2019/01/02	3	30.30	0	0.00	30.25	3	2,380	0.13%
2018/12/28	3	31.00	0	0.00	30.80	3	2,414	0.12%
2018/12/24	0	0.00	5	31.00	31.00	-5	2,549	-0.20%
2018/12/22	5	30.45	0	0.00	30.25	5	2,558	0.20%
2018/12/21	0	0.00	7	29.54	30.85	-7	2,598	-0.27%
2018/12/20	0	0.00	3	30.70	30.15	-3	2,616	-0.11%
2018/12/06	3	34.95	15	32.57	33.10	-12	2,792	-0.43%
2018/12/04	14	35.48	1	34.90	35.05	13	2,770	0.47%
2018/12/03	0	0.00	5	34.34	34.50	-5	2,786	-0.18%
2018/11/28	0	0.00	3	31.10	31.20	-3	2,775	-0.11%
2018/11/27	0	0.00	3	30.30	30.50	-3	2,819	-0.11%
2018/11/23	3	29.13	0	0.00	28.90	3	2,921	0.10%
2018/11/22	8	30.13	0	0.00	29.60	8	2,997	0.27%
2018/11/21	11	30.95	8	31.20	30.90	3	3,073	0.10%
2018/11/20	0	0.00	5	31.67	30.75	-5	3,174	-0.16%
2018/11/19	0	0.00	19	29.44	29.60	-19	3,215	-0.59%
2018/11/16	14	28.89	14	28.74	28.40	0	3,308	0.00%
2018/11/15	3	27.85	0	0.00	27.65	3	3,298	0.09%
2018/11/14	5	28.06	0	0.00	27.65	5	3,331	0.15%
2018/11/12	3	27.60	0	0.00	27.40	3	3,508	0.09%
2018/11/09	4	28.10	4	28.55	28.50	0	3,674	0.00%
2018/11/08	23	28.73	20	29.13	27.90	3	3,874	0.08%
2018/11/07	5	28.80	0	0.00	28.75	5	3,939	0.13%
2018/11/01	10	28.43	10	28.46	27.95	0	4,098	0.00%
2018/10/31	0	0.00	3	26.50	26.90	-3	4,057	-0.07%
2018/10/30	0	0.00	20	24.20	24.95	-20	4,076	-0.49%
2018/10/25	5	25.10	5	25.00	24.25	0	4,325	0.00%
2018/10/24	14	27.19	8	27.15	26.90	6	4,447	0.13%
2018/10/23	17	28.11	18	28.24	27.30	-1	4,543	-0.02%
2018/10/22	14	28.54	17	28.39	28.90	-3	4,606	-0.07%
2018/10/19	15	29.01	17	29.15	29.15	-2	4,742	-0.04%
2018/10/18	11	30.36	13	30.28	30.40	-2	4,773	-0.04%
2018/10/17	6	30.88	3	30.65	30.40	3	4,854	0.06%
2018/10/16	2	31.25	0	0.00	31.20	2	4,937	0.04%
2018/10/15	2	29.90	5	29.50	29.90	-3	5,034	-0.06%
2018/10/12	10	29.09	5	29.35	29.50	5	5,214	0.10%
2018/10/11	0	0.00	9	28.78	28.70	-9	5,500	-0.16%
2018/10/09	16	31.82	18	32.32	31.85	-2	5,688	-0.04%
2018/10/08	37	31.67	25	31.70	32.20	12	5,834	0.21%
2018/10/05	38	33.63	40	33.74	32.30	-2	5,857	-0.03%
2018/10/04	31	36.37	30	36.30	35.85	1	5,899	0.02%
2018/10/03	14	36.90	7	36.99	36.95	7	5,936	0.12%
2018/10/02	24	37.82	14	38.01	37.50	10	6,033	0.17%
2018/10/01	4	37.58	14	37.38	37.60	-10	6,126	-0.16%
2018/09/28	38	36.72	29	37.13	36.85	9	6,273	0.14%
2018/09/27	21	37.63	28	37.86	37.05	-7	6,504	-0.11%
2018/09/26	13	39.46	10	39.60	38.85	3	6,676	0.04%
2018/09/25	22	39.47	8	39.61	39.35	14	6,917	0.20%
2018/09/21	12	39.30	12	39.10	39.45	0	7,017	0.00%
2018/09/20	17	39.33	17	39.28	38.80	0	7,158	0.00%
2018/09/19	26	39.59	24	39.92	39.20	2	7,395	0.03%
2018/09/18	25	39.82	24	40.06	39.70	1	7,391	0.01%
2018/09/17	28	41.14	28	41.30	41.10	0	7,372	0.00%
2018/09/14	29	41.05	36	40.71	41.20	-7	7,360	-0.10%
2018/09/13	19	39.90	21	40.55	39.60	-2	7,312	-0.03%
2018/09/12	37	39.53	40	39.50	39.50	-3	7,280	-0.04%
2018/09/11	25	41.49	16	41.58	41.20	9	7,233	0.12%
2018/09/10	31	41.63	48	41.73	42.50	-17	7,186	-0.24%
2018/09/07	64	43.12	40	43.15	41.30	24	7,145	0.34%
2018/09/06	7	45.55	12	45.36	45.45	-5	7,095	-0.07%
2018/09/05	25	46.04	22	46.22	45.50	3	7,092	0.04%
2018/09/04	24	45.37	28	45.33	46.25	-4	7,196	-0.06%
2018/09/03	43	45.32	29	45.28	45.00	14	7,225	0.19%
2018/08/31	11	49.11	59	48.94	48.45	-48	7,216	-0.67%
2018/08/30	8	48.51	6	48.01	48.00	2	7,293	0.03%
2018/08/29	7	48.09	11	48.22	48.35	-4	7,330	-0.05%
2018/08/28	19	47.58	21	47.82	47.60	-2	7,352	-0.03%
2018/08/27	23	47.17	30	46.65	48.30	-7	7,293	-0.10%
2018/08/24	14	43.82	36	43.64	44.05	-22	7,200	-0.31%
2018/08/23	39	43.31	28	43.51	42.10	11	7,151	0.15%
2018/08/22	11	46.22	0	0.00	45.50	11	7,106	0.15%
2018/08/21	6	46.80	5	46.91	47.05	1	7,505	0.01%
2018/08/20	11	46.08	11	46.90	46.80	0	7,655	0.00%
2018/08/17	31	47.25	30	47.71	46.35	1	7,878	0.01%
2018/08/16	8	48.14	16	48.83	48.60	-8	8,164	-0.10%
2018/08/15	10	46.79	13	47.01	47.80	-3	8,453	-0.04%
2018/08/14	8	45.09	14	45.45	47.30	-6	8,663	-0.07%
2018/08/13	35	43.76	36	44.09	43.00	-1	8,773	-0.01%
2018/08/10	16	47.16	16	47.41	46.90	0	8,845	0.00%
2018/08/09	22	48.24	18	48.53	47.70	4	8,973	0.04%
2018/08/08	12	50.70	4	50.14	48.80	8	9,068	0.09%
2018/08/07	2	50.10	5	49.89	50.70	-3	9,340	-0.03%
2018/08/06	10	50.30	5	49.85	49.70	5	9,599	0.05%
2018/08/03	7	47.59	12	47.17	50.50	-5	9,915	-0.05%
2018/08/02	2	48.08	2	47.88	46.85	0	9,918	0.00%
2018/07/31	5	49.76	4	49.95	51.00	1	9,834	0.01%
2018/07/30	4	53.05	1	52.80	51.10	3	9,729	0.03%
2018/07/27	3	56.30	3	57.20	56.70	0	9,633	0.00%
2018/07/26	10	56.60	13	56.46	56.60	-3	9,571	-0.03%
2018/07/25	3	54.60	0	0.00	54.00	3	9,420	0.03%
2018/07/23	0	0.00	1	52.80	54.80	-1	9,397	-0.01%
2018/07/19	1	56.40	0	0.00	57.00	1	9,256	0.01%
2018/07/18	2	59.55	24	57.08	55.40	-22	9,125	-0.24%
2018/07/10	1	63.00	2	64.55	67.60	-1	8,825	-0.01%
2018/07/06	4	64.83	5	63.88	64.00	-1	8,667	-0.01%
2018/07/05	5	71.00	2	68.10	68.10	3	8,546	0.04%
2018/07/04	5	72.26	3	71.90	69.80	2	8,345	0.02%
2018/07/02	0	0.00	1	72.90	71.20	-1	7,949	-0.01%
2018/06/29	0	0.00	1	70.50	70.50	-1	7,890	-0.01%
2018/06/28	2	73.95	0	0.00	73.00	2	7,787	0.03%
2018/06/27	1	71.00	0	0.00	69.40	1	7,640	0.01%
2018/06/22	0	0.00	10	62.30	63.20	-10	7,838	-0.13%
2018/06/21	0	0.00	1	64.50	63.90	-1	7,860	-0.01%
2018/06/19	2	69.30	0	0.00	66.50	2	8,093	0.02%
2018/06/15	4	68.88	0	0.00	68.00	4	8,310	0.05%
2018/06/14	5	69.00	12	69.00	66.00	-7	8,326	-0.08%
2018/06/13	0	0.00	1	70.30	70.30	-1	8,299	-0.01%
2018/06/12	21	80.28	7	77.54	78.10	14	8,308	0.17%
2018/06/11	9	75.54	7	77.30	77.80	2	8,258	0.02%
2018/06/08	10	70.55	3	69.10	70.80	7	8,217	0.09%
2018/06/07	14	68.56	9	70.78	72.00	5	8,191	0.06%
2018/06/06	5	62.68	1	65.10	65.60	4	8,091	0.05%
2018/06/05	2	60.50	4	59.63	59.70	-2	8,062	-0.02%
2018/06/04	0	0.00	13	58.60	58.60	-13	8,117	-0.16%
2018/06/01	3	53.30	2	52.00	53.30	1	8,313	0.01%
2018/05/31	4	53.30	4	56.10	52.40	0	8,872	0.00%
2018/05/30	15	57.05	18	55.76	57.10	-3	9,042	-0.03%
2018/05/29	34	57.62	31	57.66	58.80	3	9,052	0.03%
2018/05/28	18	54.19	12	54.97	55.70	6	8,710	0.07%
2018/05/25	7	49.72	10	49.45	50.70	-3	8,558	-0.04%
2018/05/24	41	45.57	49	45.69	46.10	-8	8,327	-0.10%
2018/05/23	26	43.81	17	43.25	42.80	9	8,045	0.11%
2018/05/22	98	43.39	107	43.37	44.00	-9	7,771	-0.12%	大賣/
2018/05/21	7	38.53	7	39.99	40.00	0	7,447	0.00%
2018/05/18	6	36.44	2	36.80	36.45	4	7,305	0.05%
2018/05/17	16	36.68	6	37.28	35.50	10	7,259	0.14%
2018/05/15	134	40.78	10	40.80	39.10	124	7,638	1.62%	大買/鉅額交易
2018/05/14	9	39.84	22	39.15	40.15	-13	7,524	-0.17%
2018/05/11	20	35.43	10	35.43	36.65	10	7,250	0.14%
2018/05/08	0	0.00	4	30.83	30.55	-4	6,714	-0.06%
2018/05/04	2	29.75	0	0.00	29.75	2	6,670	0.03%
2018/05/03	1	28.70	10	28.89	29.50	-9	6,655	-0.14%
2018/04/30	4	29.60	2	29.85	29.95	2	6,654	0.03%
2018/04/26	2	31.30	0	0.00	28.15	2	6,734	0.03%
2018/04/24	0	0.00	59	32.34	31.75	-59	6,695	-0.88%
2018/04/23	5	36.10	0	0.00	35.10	5	6,697	0.07%
2018/04/19	0	0.00	10	36.20	35.65	-10	7,020	-0.14%
2018/04/18	8	35.55	0	0.00	35.50	8	7,172	0.11%
2018/04/17	8	35.26	3	35.72	34.25	5	7,416	0.07%
2018/04/16	1	37.15	8	37.84	37.00	-7	7,342	-0.10%
2018/04/10	2	35.85	0	0.00	34.45	2	7,196	0.03%
2018/04/03	1	34.85	0	0.00	34.75	1	7,218	0.01%
2018/03/31	0	0.00	2	35.98	36.05	-2	7,406	-0.03%
2018/03/30	0	0.00	2	36.78	35.80	-2	7,418	-0.03%
2018/03/29	5	36.10	5	36.11	36.10	0	7,305	0.00%
2018/03/28	0	0.00	2	35.03	34.10	-2	7,205	-0.03%
2018/03/27	0	0.00	2	34.13	34.40	-2	7,132	-0.03%
2018/03/26	0	0.00	66	33.51	33.30	-66	7,098	-0.93%
2018/03/23	13	33.13	361	33.31	33.20	-348	7,064	-4.93%	大賣/鉅額交易
2018/03/22	81	36.03	4	36.31	34.75	77	6,999	1.10%
2018/03/21	201	35.17	16	36.70	36.00	185	6,781	2.73%	大買/鉅額交易
2018/03/20	229	33.32	0	0.00	33.40	229	6,551	3.50%	大買/鉅額交易
2018/03/15	7	35.41	1	35.80	34.45	6	6,423	0.09%
2018/03/13	0	0.00	8	34.20	34.45	-8	6,271	-0.13%
2018/03/12	8	33.52	39	34.35	33.50	-31	6,220	-0.50%
2018/03/09	39	34.31	0	0.00	34.10	39	6,167	0.63%
2018/03/06	12	37.54	33	36.96	37.20	-21	5,676	-0.37%
2018/02/22	23	33.76	2	33.35	32.10	21	4,352	0.48%
2018/02/21	13	31.65	16	32.39	32.60	-3	4,151	-0.07%
2018/02/12	1	30.60	2	31.38	29.65	-1	4,043	-0.02%
2018/02/09	3	30.70	1	31.45	30.90	2	3,953	0.05%
2018/02/08	12	33.75	11	34.12	31.80	1	3,827	0.03%
2018/02/07	4	32.68	6	32.43	33.15	-2	3,356	-0.06%
2018/02/06	13	30.25	10	28.00	30.15	3	3,055	0.10%
2018/01/23	4	30.71	4	31.35	29.45	0	2,626	0.00%
2018/01/16	8	31.10	0	0.00	31.10	8	2,294	0.35%
2018/01/15	2	33.08	6	33.11	32.75	-4	2,169	-0.18%
2018/01/12	12	31.02	16	30.67	31.20	-4	1,888	-0.21%
2018/01/11	0	0.00	1	30.30	29.50	-1	1,649	-0.06%
2018/01/10	1	28.00	0	0.00	28.00	1	1,342	0.07%
2018/01/05	0	0.00	1	26.30	26.85	-1	1,199	-0.08%
2018/01/04	1	29.10	1	28.10	27.35	0	1,147	0.00%
2018/01/02	0	0.00	1	26.75	27.00	-1	885	-0.11%