燁興 (2007)-凱基-桃園券商分點個股進出

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

燁興

(2007)

股價
9.90
漲跌
▼0.05
漲幅
-0.50%
成交量
344張
產業
上市鋼鐵類股
326人加入追蹤

立即追蹤
本地時間:14:30(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

燁興 (2007)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/13	3	9.92	0	0.00	9.90	3	1,156	0.26%
2024/11/28	10	10.00	0	0.00	10.00	10	1,210	0.83%
2024/11/27	0	0.00	2	10.10	10.10	-2	1,212	-0.16%
2024/11/22	0	0.00	2	10.15	10.10	-2	1,214	-0.16%
2024/11/15	5	10.20	0	0.00	10.05	5	1,213	0.41%
2024/11/14	5	10.15	0	0.00	10.00	5	1,211	0.41%
2024/11/13	2	10.45	0	0.00	10.40	2	1,186	0.17%
2024/11/12	2	10.60	0	0.00	10.50	2	1,195	0.17%
2024/11/08	0	0.00	1	10.90	10.90	-1	1,190	-0.08%
2024/11/07	30	11.07	20	11.52	11.05	10	1,191	0.84%
2024/11/06	1	10.70	0	0.00	10.95	1	1,163	0.09%
2024/11/05	3	10.65	0	0.00	10.70	3	1,164	0.26%
2024/10/25	5	10.75	0	0.00	10.80	5	1,187	0.42%
2024/10/11	32	10.67	0	0.00	10.60	32	1,123	2.85%
2024/10/09	20	11.10	1	11.05	10.90	19	1,120	1.70%
2024/10/08	0	0.00	2	11.70	11.30	-2	1,099	-0.18%
2024/10/07	9	11.61	1	11.70	11.70	8	1,049	0.76%
2024/10/04	3	11.83	0	0.00	11.50	3	1,021	0.29%
2024/10/01	10	11.40	0	0.00	11.30	10	960	1.04%
2024/09/30	3	11.85	4	11.66	11.50	-1	929	-0.11%
2024/09/25	1	10.00	0	0.00	10.10	1	559	0.18%
2024/09/16	0	0.00	1	10.05	10.05	-1	622	-0.16%
2024/09/05	0	0.00	1	9.85	9.77	-1	704	-0.14%
2024/09/04	1	9.66	1	9.64	9.61	0	724	0.00%
2024/08/23	3	10.30	0	0.00	10.50	3	794	0.38%
2024/08/21	0	0.00	1	10.40	10.60	-1	836	-0.12%
2024/08/16	0	0.00	20	10.60	10.55	-20	980	-2.04%
2024/08/14	1	10.95	10	10.70	10.70	-9	1,468	-0.61%
2024/08/13	0	0.00	1	10.45	10.45	-1	1,472	-0.07%
2024/08/12	1	10.45	1	10.50	10.55	0	1,493	0.00%
2024/08/09	2	10.30	2	10.45	10.40	0	1,497	0.00%
2024/08/08	1	10.20	1	10.10	10.20	0	1,495	0.00%
2024/08/07	3	10.21	1	10.30	10.30	2	1,499	0.13%
2024/07/31	2	11.25	2	11.30	11.20	0	1,478	0.00%
2024/07/30	2	11.10	2	11.15	11.25	0	1,487	0.00%
2024/07/29	0	0.00	2	11.30	11.20	-2	1,491	-0.13%
2024/07/26	2	11.10	2	11.40	11.30	0	1,496	0.00%
2024/07/23	2	11.35	2	11.40	11.40	0	1,506	0.00%
2024/07/22	2	11.25	2	11.35	11.30	0	1,515	0.00%
2024/07/19	1	11.35	0	0.00	11.55	1	1,510	0.07%
2024/07/18	2	12.00	0	0.00	11.75	2	1,506	0.13%
2024/07/17	3	11.85	0	0.00	11.75	3	1,504	0.20%
2024/07/15	3	11.75	0	0.00	11.70	3	1,570	0.19%
2024/07/12	0	0.00	1	11.90	11.90	-1	1,647	-0.06%
2024/07/04	0	0.00	2	11.75	11.90	-2	1,880	-0.11%
2024/07/02	0	0.00	0.2	11.35	11.40	-0.2	1,991	-0.01%
2024/07/01	0	0.00	2	11.60	11.50	-2	2,046	-0.10%
2024/06/28	5	11.55	2	11.55	11.65	3	2,040	0.15%
2024/06/27	2	11.60	0	0.00	11.60	2	2,038	0.10%
2024/06/26	2	11.60	0	0.00	11.60	2	2,032	0.10%
2024/06/20	26	11.86	0	0.00	12.25	26	1,997	1.30%
2024/06/19	30	11.72	0	0.00	11.70	30	1,958	1.53%
2024/06/17	0	0.00	2	11.85	11.85	-2	1,954	-0.10%
2024/06/14	10	11.60	0	0.00	11.65	10	1,939	0.52%
2024/06/13	0	0.00	2	11.60	11.45	-2	1,939	-0.10%
2024/06/11	2	11.70	0	0.00	11.80	2	1,936	0.10%
2024/06/07	0	0.00	3	11.90	12.00	-3	1,922	-0.16%
2024/06/06	3	11.40	0	0.00	11.35	3	1,902	0.16%
2024/06/04	0	0.00	2	11.75	11.70	-2	1,891	-0.11%
2024/05/30	0	0.00	5	12.10	12.05	-5	1,888	-0.26%
2024/05/29	0	0.00	5	12.35	12.30	-5	1,884	-0.27%
2024/05/27	5	11.95	1	12.00	12.00	4	1,852	0.22%
2024/05/24	14	11.71	51	11.70	11.75	-37	1,841	-2.01%
2024/05/23	40	12.23	32	12.06	12.00	8	1,822	0.44%
2024/05/22	1	12.65	21	12.57	12.70	-20	1,782	-1.12%
2024/05/21	32	12.96	0.8	12.90	12.95	31.2	1,712	1.82%
2024/05/20	11	12.73	7	12.81	12.95	4	1,389	0.29%
2024/05/17	3	11.80	0	0.00	11.80	3	1,242	0.24%
2024/05/16	0	0.00	5	11.55	11.70	-5	1,247	-0.40%
2024/05/13	5	11.30	0	0.00	11.25	5	1,249	0.40%
2024/05/10	10	11.20	0	0.00	11.35	10	1,250	0.80%
2024/05/08	0	0.00	1	11.10	11.15	-1	1,262	-0.08%
2024/04/29	0	0.00	1	11.90	11.85	-1	1,339	-0.07%
2024/04/26	0	0.00	5	11.50	11.70	-5	1,336	-0.37%
2024/04/25	0	0.00	10	11.50	11.50	-10	1,353	-0.74%
2024/04/23	0	0.00	2	12.00	12.00	-2	1,368	-0.15%
2024/04/19	5	12.40	0	0.00	11.90	5	1,352	0.37%
2024/04/18	5	12.10	6	12.31	12.10	-1	1,318	-0.08%
2024/04/17	11	11.50	0	0.00	11.55	11	1,250	0.88%
2024/04/16	5	11.60	0	0.00	11.10	5	1,272	0.39%
2024/04/12	0	0.00	2	11.60	11.45	-2	1,270	-0.16%
2024/04/10	15	11.94	4	11.83	11.90	11	1,334	0.82%
2024/04/09	3	11.08	0	0.00	11.90	3	1,188	0.25%
2024/04/03	0	0.00	4	10.70	10.65	-4	1,109	-0.36%
2024/03/27	1	10.05	1	10.10	10.05	0	1,478	0.00%
2024/03/26	0	0.00	1	10.10	10.00	-1	1,560	-0.06%
2024/03/22	1	10.20	2.9	10.08	10.15	-1.9	2,003	-0.09%
2024/03/21	3	10.10	0	0.00	10.15	3	2,159	0.14%
2024/03/14	1	10.50	0	0.00	10.30	1	2,211	0.05%
2024/03/13	0	0.00	1	10.10	10.15	-1	2,196	-0.05%
2024/03/12	1	10.35	0	0.00	10.35	1	2,186	0.05%
2024/03/11	0	0.00	1	10.25	10.25	-1	2,183	-0.05%
2024/03/07	1	10.20	1	10.15	10.20	0	2,191	0.00%
2024/03/05	2	10.35	0	0.00	10.35	2	2,182	0.09%
2024/02/26	1	10.80	2	10.70	10.80	-1	2,154	-0.05%
2024/02/23	0	0.00	1	10.70	10.65	-1	2,169	-0.05%
2024/02/22	1	10.85	1	10.95	10.80	0	2,175	0.00%
2024/02/21	5	11.00	0	0.00	10.95	5	2,180	0.23%
2024/02/20	1	11.05	1	11.10	11.05	0	2,196	0.00%
2024/02/02	1	10.65	0	0.00	10.60	1	2,245	0.04%
2024/02/01	0	0.00	1	10.80	10.65	-1	2,239	-0.04%
2024/01/30	2	10.60	0	0.00	10.75	2	2,257	0.09%
2024/01/26	0	0.00	5	10.80	10.80	-5	2,222	-0.23%
2024/01/25	1	11.15	0	0.00	11.00	1	2,188	0.05%
2024/01/24	5	11.60	1	11.70	11.45	4	2,154	0.19%
2024/01/23	1	11.60	0	0.00	11.60	1	2,133	0.05%
2024/01/19	0	0.00	0.3	11.35	11.25	-0.3	2,108	-0.01%
2024/01/18	1	11.75	2	11.73	11.60	-1	2,079	-0.05%
2024/01/17	1	11.85	0	0.00	11.75	1	2,065	0.05%
2024/01/16	4	11.80	1	11.80	11.65	3	2,035	0.15%
2024/01/11	1	12.00	0	0.00	12.20	1	1,998	0.05%
2024/01/05	0	0.00	5	13.40	13.40	-5	1,893	-0.26%
2024/01/04	0	0.00	9	13.61	13.45	-9	1,847	-0.49%
2024/01/03	0	0.00	2	12.73	12.80	-2	1,765	-0.11%
2024/01/02	6	12.97	5	13.05	12.95	1	1,749	0.06%
2023/12/29	7	12.90	5	13.05	13.05	2	1,730	0.12%
2023/12/28	12	12.93	108	12.75	12.60	-96	1,693	-5.67%	大賣/
2023/12/27	7	13.40	106	13.10	13.00	-99	1,658	-5.97%	大賣/
2023/12/26	12	13.36	5	13.45	13.55	7	1,613	0.43%
2023/12/25	1	13.75	12	13.80	13.65	-11	1,546	-0.71%
2023/12/22	6	12.68	0	0.00	12.55	6	1,287	0.47%
2023/12/21	2	13.45	0	0.00	13.05	2	1,243	0.16%
2023/12/20	32	13.62	38	13.23	13.55	-6	1,154	-0.52%
2023/12/19	196	12.88	18	12.72	12.90	178	945	18.83%	大買/鉅額交易
2023/12/18	3	12.50	19	12.76	12.90	-16	700	-2.28%
2023/12/15	4	11.75	43	11.75	11.75	-39	540	-7.22%
2023/12/14	5	10.70	0	0.00	10.70	5	472	1.06%
2023/12/13	0	0.00	3	10.70	10.65	-3	477	-0.63%
2023/12/12	0	0.00	2	10.80	10.70	-2	483	-0.41%
2023/12/06	0	0.00	1	11.00	11.05	-1	476	-0.21%
2023/12/04	3	11.10	13	11.06	11.20	-10	464	-2.15%
2023/12/01	1	10.95	16	11.02	10.95	-15	454	-3.30%
2023/11/28	1	10.85	0	0.00	10.90	1	469	0.21%
2023/11/27	2	10.85	1	10.90	10.80	1	470	0.21%
2023/11/21	17	11.15	10	11.25	11.10	7	449	1.56%
2023/11/20	2	11.13	1	11.05	11.00	1	436	0.23%
2023/11/17	21	11.20	1	11.20	11.10	20	425	4.71%
2023/11/16	1	11.00	10	11.00	11.00	-9	399	-2.25%
2023/11/10	0	0.00	1	9.81	9.82	-1	290	-0.34%
2023/11/07	0	0.00	3	9.95	10.30	-3	281	-1.07%
2023/11/06	1	9.68	0	0.00	9.66	1	254	0.39%
2023/10/30	5	9.27	0	0.00	9.26	5	304	1.64%
2023/10/27	0	0.00	1	9.22	9.21	-1	311	-0.32%
2023/10/25	1	9.30	0	0.00	9.32	1	323	0.31%
2023/10/23	5	9.21	0	0.00	9.20	5	351	1.42%
2023/10/18	5	9.42	0	0.00	9.40	5	357	1.40%
2023/10/13	15	9.54	0	0.00	9.50	15	371	4.04%
2023/10/11	0	0.00	1	9.54	9.51	-1	379	-0.26%
2023/10/05	1	9.57	0	0.00	9.56	1	396	0.25%
2023/10/04	0	0.00	1	9.50	9.52	-1	405	-0.25%
2023/09/20	5	9.96	0	0.00	9.91	5	447	1.12%
2023/09/18	5	10.10	0	0.00	10.05	5	463	1.08%
2023/09/04	5	10.05	5	10.15	10.10	0	483	0.00%
2023/08/29	1	9.40	0	0.00	9.37	1	497	0.20%
2023/08/28	5	9.55	0	0.00	9.50	5	495	1.01%
2023/08/24	5	9.57	0	0.00	9.57	5	496	1.01%
2023/08/21	0	0.00	1	9.65	9.57	-1	506	-0.20%
2023/08/18	1	9.75	0	0.00	9.68	1	507	0.20%
2023/08/15	5	9.76	0	0.00	9.69	5	511	0.98%
2023/08/14	2	9.70	0	0.00	9.65	2	514	0.39%
2023/08/08	0	0.00	1	10.00	10.00	-1	513	-0.19%
2023/08/01	10	10.15	0	0.00	10.20	10	477	2.10%
2023/07/27	3	10.20	0	0.00	10.20	3	465	0.64%
2023/07/25	12	9.74	1	9.73	9.71	11	452	2.43%
2023/07/24	21	9.76	0	0.00	9.73	21	457	4.59%
2023/07/19	2	9.75	0	0.00	9.69	2	464	0.43%
2023/07/18	2	9.81	0	0.00	9.78	2	481	0.42%
2023/07/17	5	9.84	0	0.00	9.80	5	484	1.03%
2023/07/14	2	9.69	3	9.66	9.68	-1	485	-0.21%
2023/07/13	3	9.72	3	9.89	9.69	0	491	0.00%
2023/07/12	13	9.83	0	0.00	9.78	13	488	2.66%
2023/07/11	10	9.98	0	0.00	9.96	10	482	2.07%
2023/07/05	30	10.30	2	10.25	10.30	28	488	5.73%
2023/07/04	2	10.30	0	0.00	10.30	2	486	0.41%
2023/06/20	3	10.50	0	0.00	10.50	3	480	0.62%
2023/06/19	0	0.00	0.2	10.50	10.65	-0.2	483	-0.03%
2023/06/16	3	10.55	0	0.00	10.60	3	484	0.62%
2023/06/09	2	10.70	0	0.00	10.70	2	492	0.41%
2023/06/08	6	10.77	0	0.00	10.75	6	503	1.19%
2023/06/06	2	10.90	14	10.85	10.85	-12	534	-2.25%
2023/05/26	0	0.00	1	10.50	10.30	-1	594	-0.17%
2023/05/18	5	10.65	0	0.00	10.65	5	706	0.71%
2023/05/12	10	10.25	0	0.00	10.25	10	750	1.33%
2023/05/11	10	10.25	0	0.00	10.05	10	760	1.31%
2023/05/10	1	10.45	1	10.40	10.40	0	767	0.00%
2023/05/09	1	10.40	0	0.00	10.30	1	808	0.12%
2023/05/04	0	0.00	30	10.47	10.45	-30	865	-3.47%
2023/05/02	0	0.00	1	10.70	10.70	-1	972	-0.10%
2023/04/26	1	10.35	0	0.00	10.50	1	1,031	0.10%
2023/04/25	1	10.60	1	10.35	10.35	0	1,043	0.00%
2023/04/21	2	10.60	0	0.00	10.60	2	1,083	0.18%
2023/04/13	1	11.65	2	11.53	11.65	-1	1,292	-0.08%
2023/04/12	1	11.50	0.8	11.48	11.50	0.3	1,425	0.02%
2023/03/20	2	11.40	0	0.00	11.45	2	2,623	0.08%
2023/03/17	0	0.00	1	11.50	11.50	-1	2,623	-0.04%
2023/03/16	1	11.20	0	0.00	11.30	1	2,623	0.04%
2023/03/01	1	12.10	0	0.00	12.10	1	2,597	0.04%
2023/02/22	0	0.00	12	12.58	12.55	-12	2,556	-0.47%
2023/02/20	10	12.35	0	0.00	12.55	10	2,522	0.40%
2023/02/17	0	0.00	50	12.40	12.45	-50	2,524	-1.98%
2023/02/15	1	12.05	0	0.00	12.05	1	2,527	0.04%
2023/02/13	10	11.90	3	12.00	12.00	7	2,522	0.28%
2023/02/10	3	12.05	0	0.00	11.95	3	2,514	0.12%
2023/02/09	3	12.30	1	12.30	12.30	2	2,498	0.08%
2023/02/07	0	0.00	3	12.20	12.45	-3	2,476	-0.12%
2023/02/06	3	12.30	3	12.40	12.30	0	2,443	0.00%
2023/02/03	2	12.30	0	0.00	12.30	2	2,424	0.08%
2023/02/01	41	12.70	3	12.85	12.55	38	2,399	1.58%
2023/01/31	2	12.58	5	12.65	12.65	-3	2,340	-0.13%
2023/01/30	0	0.00	1	12.35	12.35	-1	2,297	-0.04%
2023/01/17	0	0.00	5	12.00	12.00	-5	2,257	-0.22%
2023/01/16	0	0.00	1	11.90	11.90	-1	2,248	-0.04%
2023/01/11	5	12.09	0	0.00	11.95	5	2,195	0.23%
2023/01/06	0	0.00	3	12.02	12.05	-3	2,180	-0.14%
2023/01/05	2	12.15	7	12.29	12.05	-5	2,192	-0.23%
2023/01/04	3	12.45	10	12.80	12.35	-7	2,172	-0.32%
2023/01/03	30	12.29	32	12.26	12.50	-2	2,081	-0.10%
2022/12/30	15	12.17	1	12.25	12.05	14	2,019	0.69%
2022/12/28	14	12.08	3	11.75	11.75	11	1,859	0.59%
2022/12/27	0	0.00	1	11.95	12.05	-1	1,809	-0.06%
2022/12/26	11	12.65	0	0.00	12.35	11	1,754	0.63%
2022/12/23	28	12.84	7	12.64	12.70	21	1,637	1.28%
2022/12/22	2	12.10	19	12.26	12.55	-17	1,520	-1.12%
2022/12/21	0	0.00	1	11.90	11.90	-1	1,302	-0.08%
2022/12/16	1	11.45	2	11.30	11.45	-1	1,210	-0.08%
2022/12/15	3	11.60	21	11.48	11.45	-18	1,158	-1.55%
2022/12/14	0	0.00	6	11.18	11.00	-6	1,047	-0.57%
2022/12/13	2	11.25	15	10.67	11.25	-13	918	-1.42%
2022/12/12	1	10.10	0	0.00	10.25	1	821	0.12%
2022/12/07	1	10.35	0	0.00	10.20	1	837	0.12%
2022/12/06	6	10.46	0	0.00	10.40	6	834	0.72%
2022/12/05	9	10.79	0	0.00	10.90	9	828	1.09%
2022/12/02	5	10.55	0	0.00	10.45	5	823	0.61%
2022/11/29	20	10.23	0	0.00	10.30	20	842	2.37%
2022/11/28	2	10.00	0	0.00	10.05	2	868	0.23%
2022/11/25	13	10.24	0	0.00	10.20	13	880	1.48%
2022/11/22	0	0.00	7	10.05	10.00	-7	915	-0.76%
2022/11/21	0	0.00	1	10.05	10.10	-1	932	-0.11%
2022/11/07	10	9.58	0	0.00	9.60	10	1,246	0.80%
2022/11/01	1	9.25	2	9.17	9.25	-1	1,306	-0.08%
2022/10/31	2	9.11	0	0.00	9.09	2	1,330	0.15%
2022/10/28	4	9.12	0	0.00	9.08	4	1,386	0.29%
2022/10/27	0	0.00	5	9.29	9.41	-5	1,460	-0.34%
2022/10/25	2	9.18	0	0.00	9.14	2	1,795	0.11%
2022/10/20	2	9.05	0	0.00	9.35	2	1,803	0.11%
2022/10/19	3	9.40	0	0.00	9.35	3	1,809	0.17%
2022/10/13	2	9.15	2	8.91	8.65	0	1,801	0.00%
2022/10/11	10	9.87	10	9.62	9.61	0	1,787	0.00%
2022/09/30	3	9.65	2	9.65	9.93	1	1,813	0.06%
2022/09/29	0	0.00	2	9.68	9.83	-2	1,814	-0.11%
2022/09/28	2	9.75	2	10.05	9.45	0	1,811	0.00%
2022/09/27	2	9.88	0	0.00	9.91	2	1,803	0.11%
2022/09/26	10	9.85	0	0.00	9.70	10	1,805	0.55%
2022/09/23	3	10.40	1	10.35	10.25	2	1,814	0.11%
2022/09/20	7	10.85	0	0.00	10.85	7	1,818	0.38%
2022/09/16	2	11.05	0	0.00	11.00	2	1,789	0.11%
2022/09/14	7	11.15	0	0.00	11.20	7	1,818	0.38%
2022/09/07	0	0.00	2	10.93	10.95	-2	1,883	-0.11%
2022/09/06	1	11.05	0	0.00	11.00	1	1,882	0.05%
2022/09/05	3	11.30	0	0.00	11.15	3	1,897	0.16%
2022/09/02	1	11.15	0	0.00	11.15	1	1,897	0.05%
2022/09/01	10	11.54	1	11.45	11.50	9	1,875	0.48%
2022/08/31	2	11.90	0	0.00	11.95	2	1,860	0.11%
2022/08/30	0	0.00	1	11.90	11.90	-1	1,854	-0.05%
2022/08/29	1	11.90	0	0.00	11.85	1	1,848	0.05%
2022/08/25	1	12.45	1	12.30	12.35	0	1,817	0.00%
2022/08/22	0	0.00	3	12.10	12.05	-3	1,783	-0.17%
2022/08/19	2	12.33	10	12.30	12.30	-8	1,781	-0.45%
2022/08/18	1	12.75	1	12.45	12.50	0	1,763	0.00%
2022/08/17	10	12.40	0	0.00	12.40	10	1,727	0.58%
2022/08/16	1	12.00	0	0.00	12.00	1	1,666	0.06%
2022/08/12	16	12.18	0	0.00	11.80	16	1,594	1.00%
2022/08/08	4	11.55	12	11.59	11.55	-8	1,483	-0.54%
2022/08/05	12	12.08	0	0.00	12.10	12	1,471	0.82%
2022/08/04	12	12.00	10	11.80	11.90	2	1,459	0.14%
2022/08/03	10	12.48	0	0.00	12.40	10	1,412	0.71%
2022/08/02	11	12.89	1	12.70	12.50	10	1,353	0.74%
2022/08/01	10	11.70	12	11.77	12.25	-2	1,102	-0.18%
2022/07/28	2	11.05	3	11.05	11.10	-1	1,068	-0.09%
2022/07/12	0	0.00	5	10.90	10.95	-5	1,217	-0.41%
2022/07/08	0	0.00	2	11.95	11.85	-2	1,335	-0.15%
2022/06/28	0	0.00	0	13.00	13.05	0	1,563	0.00%
2022/06/23	0	0.00	0.3	12.50	12.50	-0.3	1,581	-0.02%
2022/06/17	0	0.00	1	13.45	13.40	-1	1,641	-0.06%
2022/06/16	0	0.00	1	13.75	13.20	-1	1,748	-0.06%
2022/06/15	4	13.85	0	0.00	13.95	4	1,811	0.22%
2022/06/14	2	13.40	2	13.50	13.55	0	1,794	0.00%
2022/06/13	2	14.15	0	0.00	14.10	2	1,811	0.11%
2022/06/10	0	0.00	2	14.78	14.65	-2	1,834	-0.11%
2022/06/09	0	0.00	1	14.90	15.00	-1	1,864	-0.05%
2022/06/02	0	0.00	1	15.10	14.95	-1	2,865	-0.03%
2022/05/31	0	0.00	3	15.27	15.35	-3	3,054	-0.10%
2022/05/20	0	0.00	2	15.20	15.25	-2	3,555	-0.06%
2022/05/13	1	14.35	1	14.80	14.70	0	3,706	0.00%
2022/05/12	2	14.40	5	14.51	14.30	-3	3,703	-0.08%
2022/05/11	1	15.00	0	0.00	14.95	1	3,699	0.03%
2022/05/10	0	0.00	2	14.93	15.40	-2	3,705	-0.05%
2022/05/06	5	15.71	0	0.00	15.70	5	3,710	0.13%
2022/05/04	2	16.55	4	16.53	16.25	-2	3,739	-0.05%
2022/05/03	2	16.60	0	0.00	16.50	2	3,749	0.05%
2022/04/27	0	0.00	1	17.00	17.10	-1	3,820	-0.03%
2022/04/26	5	17.70	0	0.00	17.70	5	3,797	0.13%
2022/04/20	0	0.00	10	19.42	19.50	-10	3,856	-0.26%
2022/04/18	2	20.00	11	20.30	19.85	-9	3,906	-0.23%
2022/04/15	0	0.00	1	21.10	20.90	-1	3,906	-0.03%
2022/04/14	0	0.00	3	20.87	21.00	-3	3,863	-0.08%
2022/04/13	17	20.61	12	20.65	20.95	5	3,812	0.13%
2022/04/12	12	19.50	2	19.80	20.00	10	3,677	0.27%
2022/04/08	2	19.05	1	19.20	19.20	1	3,635	0.03%
2022/04/07	5	19.25	2	19.15	19.00	3	3,634	0.08%
2022/04/01	5	19.70	5	19.65	19.60	0	3,624	0.00%
2022/03/30	1	19.60	1	19.55	19.80	0	3,644	0.00%
2022/03/25	0	0.00	1	20.40	20.40	-1	3,674	-0.03%
2022/03/24	2	20.65	0	0.00	20.60	2	3,714	0.05%
2022/03/23	2	20.50	6	20.48	20.50	-4	3,750	-0.11%
2022/03/22	4	20.61	25	20.61	20.75	-21	3,723	-0.56%
2022/03/21	47	20.05	60	20.44	20.40	-13	3,665	-0.35%
2022/03/18	5	19.76	0	0.00	19.60	5	3,564	0.14%
2022/03/17	0	0.00	1	19.50	19.40	-1	3,530	-0.03%
2022/03/15	30	19.82	0	0.00	19.80	30	3,519	0.85%
2022/03/11	1	20.65	39	20.59	20.60	-38	3,571	-1.06%
2022/03/10	6	20.56	47	20.37	20.40	-41	3,498	-1.17%
2022/03/09	8	20.52	5	20.29	20.45	3	3,289	0.09%
2022/03/08	20	20.86	22	21.26	20.25	-2	3,182	-0.06%
2022/03/07	14	19.93	17	20.43	20.40	-3	2,659	-0.11%
2022/03/04	1	19.85	0	0.00	19.85	1	2,517	0.04%
2022/03/03	7	20.14	0	0.00	20.05	7	2,512	0.28%
2022/03/02	3	20.13	25	20.53	20.35	-22	2,498	-0.88%
2022/03/01	3	20.17	2	20.33	20.20	1	2,485	0.04%
2022/02/25	1	19.20	33	19.45	19.30	-32	2,499	-1.28%
2022/02/24	4	18.28	0	0.00	18.05	4	2,511	0.16%
2022/02/23	6	18.90	6	19.02	19.00	0	2,511	0.00%
2022/02/22	39	19.01	7	19.78	18.80	32	2,533	1.26%
2022/02/21	8	20.06	30	20.30	20.00	-22	2,475	-0.89%
2022/02/18	0	0.00	1	18.70	19.05	-1	2,326	-0.04%
2022/02/10	18	19.01	1	19.30	19.10	17	2,810	0.60%
2022/02/09	2	18.95	20	19.00	19.00	-18	3,068	-0.59%
2022/02/08	12	18.58	2	18.50	18.95	10	3,110	0.32%
2022/02/07	0	0.00	1	18.15	18.70	-1	3,162	-0.03%
2022/01/26	21	17.48	1	17.20	17.50	20	3,236	0.62%
2022/01/25	2	17.38	0	0.00	17.10	2	3,291	0.06%
2022/01/24	1	17.40	1	17.55	17.75	0	3,330	0.00%
2022/01/21	20	17.95	0	0.00	17.75	20	3,376	0.59%
2022/01/17	26	18.34	2.4	17.91	18.50	23.6	3,550	0.66%
2022/01/14	1	18.70	0	0.00	18.10	1	3,655	0.03%
2022/01/13	1	19.10	1	19.10	19.05	0	3,787	0.00%
2022/01/12	1	18.90	1	19.15	18.75	0	3,810	0.00%
2022/01/11	1	18.80	18.3	19.00	18.80	-17.3	3,818	-0.45%
2022/01/10	3	19.47	2	19.73	19.35	1	3,855	0.03%
2022/01/07	12	19.73	1	20.25	19.80	11	3,905	0.28%
2022/01/06	11	20.10	0	0.00	20.05	11	3,963	0.28%
2022/01/04	6	20.35	0	0.00	20.40	6	4,092	0.15%
2022/01/03	1	20.80	0	0.00	20.70	1	4,227	0.02%
2021/12/30	11	21.29	0	0.00	21.20	11	4,315	0.25%
2021/12/29	0	0.00	1	21.30	21.30	-1	4,503	-0.02%
2021/12/28	0.2	21.15	2	21.25	21.20	-1.8	4,660	-0.04%
2021/12/20	2	22.10	1	22.00	22.00	1	5,248	0.02%
2021/12/17	0	0.00	11	21.89	21.75	-11	5,268	-0.21%
2021/12/14	1	21.15	0	0.00	21.15	1	5,524	0.02%
2021/12/13	0	0.00	3	21.73	21.90	-3	5,625	-0.05%
2021/12/09	0	0.00	2	21.40	21.30	-2	5,848	-0.03%
2021/12/08	10	22.10	1	22.25	21.60	9	6,202	0.15%
2021/12/07	1	21.15	1	21.30	21.50	0	6,585	0.00%
2021/12/03	1	20.95	2	20.90	20.90	-1	7,154	-0.01%
2021/12/02	1	21.00	1	20.95	20.80	0	7,543	0.00%
2021/11/30	0	0.00	1	21.05	21.00	-1	9,015	-0.01%
2021/11/29	1	20.90	0	0.00	20.85	1	9,381	0.01%
2021/11/26	5	21.25	1	21.45	21.15	4	10,477	0.04%
2021/11/25	2	22.48	2	21.78	21.90	0	11,837	0.00%
2021/11/24	1	22.15	11	22.42	22.25	-10	12,448	-0.08%
2021/11/23	1	21.35	10	21.95	21.25	-9	12,808	-0.07%
2021/11/22	0	0.00	11	21.10	21.10	-11	12,958	-0.08%
2021/11/19	8	20.94	17	20.97	20.80	-9	13,024	-0.07%
2021/11/18	2	21.70	0	0.00	21.60	2	13,175	0.02%
2021/11/17	0	0.00	3	21.77	21.75	-3	13,438	-0.02%
2021/11/16	24	22.22	12	21.85	21.80	12	13,646	0.09%
2021/11/15	10	22.40	32	22.27	22.30	-22	13,861	-0.16%
2021/11/12	10	23.00	12	22.69	22.60	-2	14,325	-0.01%
2021/11/11	32	23.13	47	22.79	22.80	-15	14,655	-0.10%
2021/11/10	3	22.43	38	22.32	22.40	-35	14,788	-0.24%
2021/11/09	9	22.68	2	22.65	22.95	7	14,964	0.05%
2021/11/08	10	23.25	8	22.98	23.35	2	15,243	0.01%
2021/11/05	21	21.69	10	21.45	21.55	11	15,725	0.07%
2021/11/04	18	22.38	10	22.00	21.90	8	15,992	0.05%
2021/11/03	4	22.38	12	22.29	22.55	-8	16,507	-0.05%
2021/11/02	14	22.08	20	21.95	21.80	-6	16,981	-0.04%
2021/11/01	13	22.50	17	22.27	22.10	-4	17,372	-0.02%
2021/10/29	15	22.09	11.7	22.42	22.35	3.3	17,871	0.02%
2021/10/28	2	22.10	2	22.38	22.55	0	18,715	0.00%
2021/10/27	4	22.50	0	0.00	22.55	4	19,833	0.02%
2021/10/26	2	23.55	4	23.55	23.40	-2	21,339	-0.01%
2021/10/25	12	23.50	29	23.67	23.55	-17	22,195	-0.08%
2021/10/22	6	23.43	10	23.40	23.50	-4	22,886	-0.02%
2021/10/21	16	24.36	19	24.73	24.90	-3	23,166	-0.01%
2021/10/20	24	24.09	14	23.60	23.60	10	23,771	0.04%
2021/10/19	3	23.88	1	24.10	23.95	2	24,544	0.01%
2021/10/18	2.1	23.78	6	23.77	23.55	-3.9	25,200	-0.02%
2021/10/15	16	23.87	17	23.70	23.90	-1	26,677	0.00%
2021/10/14	23	23.37	25	23.41	23.45	-2	28,213	-0.01%
2021/10/13	22.1	23.55	21	23.49	23.10	1.1	28,536	0.00%
2021/10/12	16	24.62	15	24.11	23.80	1	28,954	0.00%
2021/10/08	14	25.33	20	25.47	24.70	-6	28,963	-0.02%
2021/10/07	7	25.59	5	25.62	25.60	2	28,928	0.01%
2021/10/06	26	25.93	24	25.77	25.45	2	29,042	0.01%
2021/10/05	3	24.83	7	25.31	26.00	-4	29,197	-0.01%
2021/10/04	17.1	25.96	19	24.74	24.25	-1.9	29,129	-0.01%
2021/10/01	2	27.20	11	27.47	26.30	-9	29,195	-0.03%
2021/09/30	19	27.41	32	27.59	28.20	-13	29,151	-0.04%
2021/09/29	8	26.73	2	26.55	26.40	6	29,093	0.02%
2021/09/28	20	27.42	19	27.03	27.00	1	29,241	0.00%
2021/09/27	21	28.02	16	28.03	27.90	5	29,571	0.02%
2021/09/24	16	28.33	34	28.01	27.95	-18	30,714	-0.06%
2021/09/23	27	27.84	19	27.73	27.60	8	30,694	0.03%
2021/09/22	16.1	27.59	12	27.55	27.50	4.1	30,675	0.01%
2021/09/17	8	29.49	13	29.50	29.45	-5	30,768	-0.02%
2021/09/16	10	30.00	8	29.83	29.40	2	31,062	0.01%
2021/09/15	7	29.88	5	30.13	29.85	2	31,140	0.01%
2021/09/14	20	30.24	11	29.89	30.15	9	31,456	0.03%
2021/09/13	8	30.76	14.3	30.93	30.65	-6.3	31,634	-0.02%
2021/09/10	22	30.50	28	30.76	30.20	-6	31,363	-0.02%
2021/09/09	35	29.77	37	30.02	29.55	-2	30,947	-0.01%
2021/09/08	28.1	30.19	18	30.09	29.45	10.1	30,750	0.03%
2021/09/07	20	30.09	17.2	30.10	30.10	2.8	30,793	0.01%
2021/09/06	31	30.92	60	31.36	30.70	-29	30,448	-0.10%
2021/09/03	29.2	31.09	44	31.34	30.20	-14.8	29,739	-0.05%
2021/09/02	15	30.45	7	30.75	29.90	8	29,039	0.03%
2021/09/01	33.1	31.45	42.3	31.45	31.50	-9.2	28,708	-0.03%
2021/08/31	51	29.96	38	30.14	31.00	13	27,656	0.05%
2021/08/30	24.7	28.03	34	28.43	28.80	-9.3	26,361	-0.04%
2021/08/27	36	27.20	11	27.36	27.00	25	25,819	0.10%
2021/08/26	5	27.32	14	28.54	28.65	-9	25,429	-0.04%
2021/08/25	0.1	25.80	5	26.05	26.05	-5	25,455	-0.02%
2021/08/24	25	25.89	15	26.25	26.30	10	25,652	0.04%
2021/08/23	6	26.59	8	26.67	26.15	-2	26,158	-0.01%
2021/08/20	9	25.74	11	25.32	25.15	-2	26,068	-0.01%
2021/08/19	11	25.81	8	25.62	25.60	3	25,902	0.01%
2021/08/18	60	26.41	60.5	26.46	27.20	-0.5	25,684	0.00%
2021/08/17	22	26.63	53	26.85	26.05	-31	25,254	-0.12%
2021/08/16	11	29.82	29	29.78	28.85	-18	24,921	-0.07%
2021/08/13	5	30.89	5	30.75	30.75	0	24,714	0.00%
2021/08/12	69	31.37	63	31.21	31.60	6	24,641	0.02%
2021/08/11	26	31.16	24	31.03	30.60	2	24,487	0.01%
2021/08/10	31	30.67	8	30.33	30.55	23	24,152	0.10%
2021/08/09	44	31.78	37	32.13	31.15	7	23,833	0.03%
2021/08/06	22.2	30.90	31	30.85	30.45	-8.8	23,457	-0.04%
2021/08/05	19	30.68	34.5	30.56	30.25	-15.5	23,151	-0.07%
2021/08/04	42	33.38	69	33.58	32.65	-27	23,075	-0.12%
2021/08/03	79	33.65	44	33.54	34.00	35	23,486	0.15%
2021/08/02	49	33.33	78.3	33.57	34.80	-29.3	23,012	-0.13%
2021/07/30	120	33.47	81	33.10	31.65	39	22,061	0.18%	大買/
2021/07/29	69	30.05	78	30.77	31.75	-9	20,638	-0.04%
2021/07/28	34	28.73	54	28.58	28.90	-20	19,798	-0.10%
2021/07/27	47	28.01	41	28.59	27.15	6	19,108	0.03%
2021/07/26	73	29.91	66	29.55	29.45	7	18,832	0.04%
2021/07/23	55	28.55	41.2	28.42	29.45	13.8	18,177	0.08%
2021/07/22	37	28.52	64	27.60	26.80	-27	17,385	-0.16%
2021/07/21	134	30.63	76	31.00	29.35	58	16,732	0.35%	大買/
2021/07/20	129	27.16	138	27.89	29.15	-9	15,257	-0.06%	大買/大賣/
2021/07/19	5	26.50	11	26.09	26.50	-6	13,752	-0.04%
2021/07/16	46.2	24.39	41	24.01	24.10	5.2	13,551	0.04%
2021/07/15	12	23.41	23	23.64	23.65	-11	13,496	-0.08%
2021/07/14	8	21.21	29	20.98	21.50	-21	13,944	-0.15%
2021/07/13	14	23.16	0	0.00	23.05	14	13,948	0.10%
2021/07/12	58	24.93	30	25.47	25.55	28	14,056	0.20%
2021/07/09	19	23.16	3	23.40	23.25	16	13,901	0.12%
2021/07/08	12	23.43	27	23.43	23.35	-15	14,077	-0.11%
2021/07/07	11	22.25	3	22.00	22.00	8	14,053	0.06%
2021/07/06	16	21.90	3	22.03	21.90	13	14,187	0.09%
2021/07/05	27	23.22	15	23.04	22.80	12	14,330	0.08%
2021/07/02	63	22.01	94.5	22.14	22.40	-31.5	14,304	-0.22%
2021/07/01	330	22.69	249.1	22.39	22.85	80.9	13,927	0.58%	大買/大賣/
2021/06/30	13	20.80	11	20.80	20.80	2	12,758	0.02%
2021/06/29	7	18.95	24	18.95	18.95	-17	12,756	-0.13%
2021/06/28	1	16.10	39	17.23	17.25	-38	12,741	-0.30%
2021/06/25	19	15.65	34.9	15.60	15.70	-15.9	12,518	-0.13%
2021/06/24	24	15.10	29	15.33	15.00	-5	12,130	-0.04%
2021/06/23	22	15.43	7	15.22	14.55	15	11,933	0.13%
2021/06/22	37	14.69	28	14.64	15.20	9	11,521	0.08%
2021/06/21	33	13.90	4	14.35	13.85	29	11,156	0.26%
2021/06/18	2	14.50	5	14.49	14.35	-3	11,057	-0.03%
2021/06/17	30	14.76	25	14.77	14.55	5	11,027	0.05%
2021/06/16	8	15.19	4	15.10	14.35	4	10,959	0.04%
2021/06/15	11	14.40	21	14.71	15.00	-10	10,575	-0.09%
2021/06/11	1	14.30	7	14.45	14.30	-6	10,507	-0.06%
2021/06/09	2	14.55	1	14.80	14.35	1	10,430	0.01%
2021/06/08	17	14.84	16	14.97	14.90	1	10,383	0.01%
2021/06/07	2	15.05	0	0.00	14.50	2	10,323	0.02%
2021/06/04	4	15.53	29	15.29	15.10	-25	10,245	-0.24%
2021/06/03	21	15.33	19	15.40	15.40	2	10,157	0.02%
2021/06/02	25	15.37	58	15.24	15.50	-33	10,056	-0.33%
2021/06/01	60	15.14	82	14.92	14.95	-22	9,822	-0.22%
2021/05/31	89	15.49	40	15.37	15.15	49	9,563	0.51%
2021/05/28	31	13.59	50.5	13.77	14.15	-19.5	8,964	-0.22%
2021/05/27	39	13.03	23	13.21	12.90	16	8,815	0.18%
2021/05/26	4	12.63	6	12.83	12.95	-2	8,751	-0.02%
2021/05/25	4	12.70	4	12.83	12.75	0	8,718	0.00%
2021/05/24	17	13.58	18	13.28	13.15	-1	8,686	-0.01%
2021/05/21	6	13.33	27	13.40	13.30	-21	8,687	-0.24%
2021/05/20	28.1	12.95	8	13.01	12.95	20.1	8,606	0.23%
2021/05/19	33.5	14.17	3	14.22	14.25	30.5	8,461	0.36%
2021/05/18	19	13.42	17	13.11	13.35	2	8,194	0.02%
2021/05/17	9	12.50	0	0.00	12.50	9	7,783	0.12%
2021/05/14	29	14.47	6	14.10	13.85	23	7,779	0.30%
2021/05/13	23	15.37	34	15.35	15.35	-11	7,563	-0.15%
2021/05/12	27	17.88	39	17.89	17.05	-12	7,301	-0.16%
2021/05/11	140	19.01	93	19.16	18.90	47	6,983	0.67%	大買/
2021/05/10	52	16.72	88	17.28	17.60	-36	6,038	-0.60%
2021/05/07	47	15.95	32	15.67	16.00	15	5,603	0.27%
2021/05/06	38	15.96	59	15.65	16.15	-21	5,359	-0.39%
2021/05/05	41	15.22	30	14.65	14.85	11	5,211	0.21%
2021/05/04	4	14.54	8	14.50	14.50	-4	5,181	-0.08%
2021/05/03	16	16.78	34	16.79	16.10	-18	5,194	-0.35%
2021/04/29	6	15.79	53	15.91	16.10	-47	5,076	-0.93%
2021/04/28	10	15.10	13	15.10	15.10	-3	4,960	-0.06%
2021/04/27	2	15.00	0	0.00	14.80	2	4,919	0.04%
2021/04/26	30	14.75	3	15.10	15.20	27	4,875	0.55%
2021/04/23	52	14.90	21	14.33	14.70	31	4,808	0.64%
2021/04/22	33	16.24	24	16.11	15.70	9	4,712	0.19%
2021/04/21	36	16.26	19.8	16.18	16.20	16.2	4,522	0.36%
2021/04/20	97	15.33	33	14.77	15.75	64	4,095	1.56%
2021/04/19	52	14.07	0.4	14.35	14.35	51.6	3,569	1.44%
2021/04/16	52	12.80	35.2	12.80	13.05	16.8	3,468	0.48%
2021/04/15	24.6	11.93	36	11.95	11.90	-11.4	3,155	-0.36%
2021/04/14	24	11.40	87	11.61	11.65	-63	2,979	-2.11%
2021/04/13	63	11.29	39	11.27	11.10	24	2,747	0.87%
2021/04/12	66	10.89	83.7	10.83	11.20	-17.7	2,628	-0.67%
2021/04/09	44	10.54	23	10.68	10.35	21	2,446	0.86%
2021/04/08	36	9.71	28.2	9.80	10.05	7.8	2,212	0.35%
2021/04/07	1	9.20	47	9.21	9.18	-46	2,071	-2.22%
2021/04/06	0	0.00	58	9.15	9.15	-58	2,093	-2.77%
2021/04/01	57	8.89	31	8.96	8.96	26	2,120	1.23%
2021/03/31	0	0.00	94	9.01	9.29	-94	2,104	-4.47%
2021/03/30	14	8.74	0	0.00	8.74	14	2,109	0.66%
2021/03/29	51	8.82	8	8.98	8.82	43	2,188	1.97%
2021/03/25	10	8.80	10	8.98	8.80	0	2,637	0.00%
2021/03/24	10	8.86	0	0.00	8.85	10	2,690	0.37%
2021/03/23	0	0.00	10	8.89	8.85	-10	2,721	-0.37%
2021/03/22	10	9.01	17	9.08	9.00	-7	2,798	-0.25%
2021/03/19	11	8.73	0	0.00	8.77	11	2,948	0.37%
2021/03/18	3	8.86	4	8.88	8.87	-1	2,978	-0.03%
2021/03/17	10	8.91	11	9.02	8.91	-1	3,080	-0.03%
2021/03/16	2	9.00	4	9.00	8.98	-2	3,235	-0.06%
2021/03/15	2	9.07	2	9.07	9.07	0	3,228	0.00%
2021/03/12	10	9.11	1.3	9.07	9.11	8.7	3,241	0.27%
2021/03/11	10	9.12	10.1	9.17	9.12	-0.1	3,260	0.00%
2021/03/10	58	9.18	11	9.20	9.18	47	3,271	1.44%
2021/03/09	15	9.33	0.8	9.26	9.50	14.2	3,265	0.43%
2021/03/08	31	9.45	43	9.23	9.45	-12	3,233	-0.37%
2021/03/05	14	9.03	15	9.00	9.00	-1	3,254	-0.03%
2021/03/04	42	9.33	10	9.47	9.29	32	3,309	0.97%
2021/03/03	21	9.37	25	9.33	9.53	-4	3,341	-0.12%
2021/03/02	20	9.01	1	9.11	9.29	19	3,262	0.58%
2021/02/26	2	8.98	10	8.90	8.94	-8	3,250	-0.25%
2021/02/25	10	8.95	22	9.08	9.02	-12	3,343	-0.36%
2021/02/24	22	9.12	29	8.94	8.94	-7	3,556	-0.20%
2021/02/23	1	9.45	31	9.16	9.26	-30	3,616	-0.83%
2021/02/22	0	0.00	20	8.67	8.80	-20	3,554	-0.56%
2021/02/19	10	8.46	1	8.51	8.53	9	3,530	0.25%
2021/02/17	18	8.39	10	8.52	8.50	8	3,500	0.23%
2021/02/05	0	0.00	2	8.25	8.32	-2	3,488	-0.06%
2021/02/04	21	8.33	0	0.00	8.22	21	3,479	0.60%
2021/02/03	2	8.47	5	8.50	8.39	-3	3,476	-0.09%
2021/02/02	1	9.00	0	0.00	8.86	1	3,452	0.03%
2021/02/01	1	8.00	1	8.30	8.39	0	3,382	0.00%
2021/01/28	5	7.92	10	7.94	7.95	-5	3,347	-0.15%
2021/01/27	1	8.20	0	0.00	8.20	1	3,339	0.03%
2021/01/26	13	8.63	0	0.00	8.30	13	3,321	0.39%
2021/01/25	8	8.92	15	8.78	8.92	-7	3,287	-0.21%
2021/01/22	12	7.29	20	7.51	8.11	-8	3,215	-0.25%
2021/01/21	10	7.41	20	7.54	7.38	-10	3,193	-0.31%
2021/01/20	0	0.00	2	7.35	7.35	-2	3,190	-0.06%
2021/01/19	21	7.86	20	7.98	7.83	1	3,172	0.03%
2021/01/18	20	7.88	0	0.00	7.92	20	3,167	0.63%
2021/01/15	0	0.00	20	8.08	8.06	-20	3,155	-0.63%
2021/01/14	4	8.60	0	0.00	8.50	4	3,149	0.13%
2021/01/13	11	8.71	0	0.00	8.61	11	3,140	0.35%
2021/01/12	8	8.71	0	0.00	8.50	8	3,132	0.26%
2021/01/11	10	9.02	14	9.05	9.03	-4	3,107	-0.13%
2021/01/08	15	9.42	15	9.50	9.26	0	3,103	0.00%
2021/01/06	16	9.86	1	9.84	9.52	15	3,186	0.47%
2021/01/05	41	10.00	5	10.25	9.91	36	3,148	1.14%
2020/12/28	0	0.00	4	9.11	9.12	-4	2,985	-0.13%
2020/12/24	1	9.66	2.3	9.99	9.66	-1.3	2,883	-0.05%
2020/12/23	16	9.73	1	10.05	10.00	15	2,817	0.53%
2020/12/22	69	10.58	3	10.60	9.86	66	2,748	2.40%
2020/12/21	5	9.98	0	0.00	10.10	5	2,494	0.20%
2020/12/18	0	0.00	2	9.00	9.20	-2	2,324	-0.09%
2020/12/17	0	0.00	12	8.91	8.81	-12	2,285	-0.53%
2020/12/16	7	8.77	22	8.91	8.86	-15	2,282	-0.66%
2020/12/15	0	0.00	2	8.63	8.88	-2	2,257	-0.09%
2020/12/14	0	0.00	31	7.93	8.25	-31	2,105	-1.47%
2020/12/11	27	8.06	15.5	8.17	7.86	11.5	2,074	0.55%
2020/12/10	51	8.17	14	8.13	8.18	37	1,977	1.87%
2020/12/03	2	7.67	0	0.00	7.70	2	1,979	0.10%
2020/12/02	3	7.82	0	0.00	7.75	3	1,974	0.15%
2020/11/30	10	8.41	8	8.41	8.31	2	1,989	0.10%
2020/11/26	2	7.73	2.4	7.74	7.75	-0.4	1,854	-0.02%
2020/11/24	5	7.65	2	7.65	7.60	3	1,795	0.17%
2020/11/23	9	7.63	2	7.99	8.10	7	1,687	0.41%
2020/11/20	0	0.00	0.3	7.37	7.37	-0.3	1,451	-0.02%
2020/11/05	0	0.00	0.1	6.70	6.77	-0.1	1,330	-0.01%
2020/10/29	1	6.84	0	0.00	6.85	1	1,317	0.08%
2020/10/26	0	0.00	0	6.61	6.79	0	1,292	0.00%
2020/10/19	0	0.00	9	7.20	7.14	-9	1,243	-0.72%
2020/10/16	2	7.25	15	7.30	7.20	-13	1,229	-1.06%
2020/10/15	2	7.46	0	0.00	7.31	2	1,209	0.17%
2020/10/14	2	7.70	2	7.74	7.66	0	1,163	0.00%
2020/10/08	0	0.00	1	7.28	7.16	-1	1,048	-0.10%
2020/10/07	1	7.47	2	7.16	7.43	-1	1,025	-0.10%
2020/09/25	2	6.70	0	0.00	6.58	2	905	0.22%
2020/09/21	0	0.00	8	7.85	7.28	-8	791	-1.01%
2020/09/18	8	7.71	7	7.14	7.72	1	754	0.13%
2020/09/17	7	7.04	0	0.00	7.04	7	692	1.01%
2020/09/16	0	0.00	1	6.40	6.40	-1	670	-0.15%
2020/09/08	2.2	7.87	25	7.95	7.00	-22.8	495	-4.61%
2020/09/07	20.1	7.23	22	7.23	7.23	-1.9	367	-0.52%
2020/09/04	25.8	6.52	70.1	6.37	6.58	-44.2	352	-12.54%
2020/09/03	9.8	5.99	8	5.99	5.99	1.8	252	0.70%
2020/09/02	8.8	5.45	4	5.45	5.45	4.8	235	2.04%
2020/09/01	3.4	4.96	11	4.96	4.96	-7.6	211	-3.58%
2020/08/31	11.4	4.51	0	0.00	4.51	11.4	197	5.76%
2020/08/28	0	0.00	5	4.09	4.10	-5	182	-2.74%
2020/08/10	0	0.00	8	3.95	4.00	-8	151	-5.27%
2020/07/16	0	0.00	5	4.06	4.04	-5	123	-4.06%
2020/07/06	0	0.00	5	4.11	4.07	-5	111	-4.50%
2020/06/17	0	0.00	0.1	4.04	4.09	-0.1	103	-0.13%
2020/06/16	0	0.00	5	4.01	4.04	-5	100	-4.96%
2020/06/15	0	0.00	1	4.03	3.96	-1	102	-0.98%
2020/06/05	0	0.00	0	4.00	4.02	0	103	0.00%
2020/05/15	0	0.00	3	3.70	3.70	-3	118	-2.52%
2020/05/12	0	0.00	5	3.85	3.84	-5	119	-4.17%
2020/04/08	0	0.00	2	3.79	3.78	-2	142	-1.40%
2020/04/07	0	0.00	3	3.72	3.73	-3	143	-2.09%
2020/03/05	0	0.00	5	4.20	4.19	-5	140	-3.56%
2019/12/25	2	4.03	0	0.00	4.08	2	71	2.81%
2019/12/24	1	4.07	0	0.00	4.07	1	69	1.43%
2019/12/20	20	4.09	0	0.00	4.08	20	69	28.96%
2019/12/19	30	4.10	0	0.00	4.14	30	68	43.85%
2019/12/18	20	4.10	0	0.00	4.16	20	67	29.73%
2019/12/17	12	4.10	0	0.00	4.15	12	67	17.81%
2019/12/16	1	4.10	0	0.00	4.13	1	65	1.53%
2019/12/13	13	4.16	0	0.00	4.15	13	61	21.04%
2019/10/24	0	0.00	1	4.64	4.65	-1	60	-1.65%
2019/10/18	0	0.00	0.2	4.99	4.64	-0.2	62	-0.33%
2019/10/17	0	0.00	1	4.68	4.66	-1	63	-1.58%
2019/10/15	0	0.00	1	4.64	4.62	-1	64	-1.56%
2019/10/14	0	0.00	6	4.61	4.61	-6	66	-9.06%
2019/09/02	0	0.00	10	4.84	4.83	-10	73	-13.61%
2019/08/22	0	0.00	10	4.61	4.60	-10	70	-14.21%
2019/08/15	1	4.30	0	0.00	4.35	1	60	1.66%
2019/08/13	3	4.35	0	0.00	4.33	3	61	4.92%
2019/07/22	10	4.54	0	0.00	4.59	10	64	15.50%
2019/07/12	10	4.71	0	0.00	4.75	10	65	15.29%
2019/06/18	0	0.00	6	4.91	4.91	-6	79	-7.50%
2019/06/14	0	0.00	4	4.94	4.93	-4	82	-4.84%
2019/06/13	0	0.00	9	4.93	4.95	-9	83	-10.74%
2019/06/05	10	4.82	0	0.00	4.81	10	81	12.29%
2019/06/04	19	4.81	0	0.00	4.82	19	83	22.72%
2019/05/08	1	4.96	0	0.00	4.96	1	99	1.00%
2018/12/06	0	0.00	1	5.80	5.75	-1	157	-0.64%
2018/12/05	1	5.55	0	0.00	5.88	1	141	0.71%
2018/11/29	0	0.00	2	5.23	5.14	-2	107	-1.86%
2018/11/28	2	5.11	0	0.00	5.17	2	102	1.96%
2018/10/16	0	0.00	0	4.80	4.84	0	101	-0.03%
2018/10/15	0	0.00	1	4.81	4.81	-1	106	-0.94%
2018/10/12	0	0.00	0.3	4.56	4.79	-0.3	105	-0.28%
2018/10/09	0	0.00	1	4.84	4.86	-1	98	-1.01%
2018/06/14	2	5.10	0	0.00	5.06	2	162	1.23%
2018/06/11	0	0.00	1	5.09	5.12	-1	159	-0.63%
2018/06/01	0	0.00	0.4	5.04	5.06	-0.4	154	-0.28%
2018/05/31	0	0.00	0	4.96	5.02	0	153	0.00%
2018/04/23	0	0.00	0.1	5.20	5.25	-0.1	173	-0.06%
2018/04/10	1	5.35	0	0.00	5.31	1	228	0.44%
2018/04/03	0	5.35	0	0.00	5.40	0	233	0.00%
2018/02/22	0	0.00	10	5.35	5.44	-10	216	-4.62%
2018/01/22	0	0.00	9	6.00	5.99	-9	222	-4.05%
2018/01/15	0	0.00	16	5.75	5.74	-16	218	-7.31%
2018/01/08	6	5.49	0	5.40	5.42	6	179	3.32%