一詮 (2486)-凱基-彰化券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股
501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

一詮 (2486)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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	10	114.45	4	115.88	110.50	6	19,127	0.03%
2024/11/21	0	0.00	5	113.70	115.00	-5	18,988	-0.03%
2024/11/20	0	0.00	1	113.50	114.00	-1	19,045	-0.01%
2024/11/19	2	114.00	2	113.75	115.50	0	19,121	0.00%
2024/11/18	3	109.33	3	109.00	108.50	0	19,115	0.00%
2024/11/15	2	113.50	1	111.00	112.00	1	19,178	0.01%
2024/11/14	1	114.50	1	116.50	115.00	0	19,215	0.00%
2024/11/13	0	0.00	2	117.75	115.50	-2	19,171	-0.01%
2024/11/11	11	121.09	7	121.00	119.00	4	19,242	0.02%
2024/11/08	3.1	127.13	3.2	127.69	126.50	-0.1	19,120	0.00%
2024/11/07	4.2	127.02	0	0.00	126.00	4.2	19,170	0.02%
2024/11/06	2	126.75	0	0.00	126.00	2	19,244	0.01%
2024/11/05	17	130.00	14.1	130.91	127.50	2.9	19,198	0.02%
2024/11/04	2	128.75	2	128.52	127.00	0	19,340	0.00%
2024/11/01	3	127.67	3	127.83	130.00	0	19,211	0.00%
2024/10/30	8	128.31	24.1	126.69	125.50	-16.1	19,112	-0.08%
2024/10/29	2	127.00	2	126.25	127.00	0	19,282	0.00%
2024/10/28	37.1	130.78	39	128.55	126.50	-2	19,446	-0.01%
2024/10/25	17	126.21	63	127.37	128.00	-46	19,420	-0.24%
2024/10/24	21	128.05	0	0.00	123.00	21	19,206	0.11%
2024/10/23	22	129.74	27	130.85	132.50	-5	18,994	-0.03%
2024/10/22	17	123.59	14	123.07	126.00	3	18,599	0.02%
2024/10/21	6	122.50	3	123.00	120.50	3	18,367	0.02%
2024/10/18	3	122.67	5	123.50	123.00	-2	18,184	-0.01%
2024/10/17	22	124.43	3.1	123.99	123.00	19	17,996	0.11%
2024/10/16	15	125.53	17	125.88	124.00	-2	17,712	-0.01%
2024/10/15	14.1	123.43	12.2	123.00	121.50	1.8	16,988	0.01%
2024/10/14	22	120.14	22	120.43	121.00	0	16,399	0.00%
2024/10/11	59	118.71	72.6	119.88	119.00	-13.6	15,939	-0.09%
2024/10/09	35.1	116.85	40	117.21	114.00	-4.9	15,217	-0.03%
2024/10/08	31	111.90	31.3	111.89	112.50	-0.3	14,500	0.00%
2024/10/07	50	110.93	45	111.30	111.00	5	14,141	0.04%
2024/10/04	7	103.21	22.1	103.93	104.00	-15.1	13,783	-0.11%
2024/10/01	18	101.39	12	102.29	101.00	6	14,314	0.04%
2024/09/30	30.1	101.96	31	101.15	100.00	-0.9	14,531	-0.01%
2024/09/27	54	102.26	58.1	102.89	100.00	-4.1	14,401	-0.03%
2024/09/26	15	100.99	11.6	101.39	100.50	3.4	13,969	0.02%
2024/09/25	2	94.75	3	94.93	94.90	-1	13,553	-0.01%
2024/09/24	0	0.00	2	95.65	94.60	-2	13,547	-0.01%
2024/09/23	3	95.37	0	0.00	94.20	3	13,544	0.02%
2024/09/20	0	0.00	4	96.60	94.30	-4	13,633	-0.03%
2024/09/19	5	95.44	4	94.73	95.80	1	13,430	0.01%
2024/09/18	6	94.20	7.1	94.12	93.60	-1.1	13,266	-0.01%
2024/09/13	2	89.85	2	90.20	90.60	0	13,031	0.00%
2024/09/12	4	91.55	7	91.84	90.50	-3	13,269	-0.02%
2024/09/11	1	85.60	0	0.00	85.60	1	13,585	0.01%
2024/09/10	5.2	86.15	2	85.50	85.20	3.2	14,039	0.02%
2024/09/09	14	86.23	2	87.35	87.20	12	14,697	0.08%
2024/09/06	25	90.13	12	91.19	87.90	13	15,425	0.08%
2024/09/05	6	89.83	2	89.50	88.00	4	15,953	0.03%
2024/09/04	7	93.39	2	91.55	91.60	5	16,317	0.03%
2024/09/03	19.1	99.86	17	100.45	98.00	2.1	17,180	0.01%
2024/09/02	66	100.32	70	102.72	103.00	-4	17,271	-0.02%
2024/08/30	2	95.71	2	95.00	95.00	0	17,205	0.00%
2024/08/29	1.1	97.17	2	96.40	96.00	-0.9	18,236	-0.01%
2024/08/28	6	98.35	6	97.97	97.10	0	18,704	0.00%
2024/08/27	3	98.80	3.6	98.42	98.50	-0.6	18,991	0.00%
2024/08/26	13	99.83	10	97.21	95.30	3	19,207	0.02%
2024/08/23	4.1	96.89	1	97.30	97.60	3.1	19,392	0.02%
2024/08/22	1	98.60	13	99.78	98.00	-12	20,078	-0.06%
2024/08/21	3	100.33	2	99.85	99.30	1	20,854	0.00%
2024/08/20	4	104.25	5	103.20	102.50	-1	22,429	0.00%
2024/08/19	2	104.25	2	105.25	103.50	0	22,970	0.00%
2024/08/16	3.1	104.32	3	105.17	104.00	0.1	23,306	0.00%
2024/08/15	3	103.17	4	103.88	102.50	-1	23,743	0.00%
2024/08/14	3.1	104.44	5	101.80	101.00	-2	23,899	-0.01%
2024/08/13	10.1	104.81	12	104.96	103.50	-1.9	24,100	-0.01%
2024/08/12	6	103.15	5	103.38	104.00	1	24,010	0.00%
2024/08/09	7.1	100.38	8	99.88	96.70	-0.9	24,216	0.00%
2024/08/08	12.1	99.83	3	100.17	98.90	9.1	24,109	0.04%
2024/08/07	6	97.12	4	95.60	98.80	2	24,272	0.01%
2024/08/06	40	90.00	4	88.95	89.90	36	24,688	0.15%
2024/08/05	4.5	97.44	43.5	95.90	95.90	-39	25,154	-0.16%
2024/08/02	3	106.67	3	107.17	106.50	0	26,139	0.00%
2024/08/01	9	110.55	10	109.72	111.00	-1	28,204	0.00%
2024/07/31	19	114.92	15	111.57	110.50	4	28,857	0.01%
2024/07/30	30	112.88	26	113.60	115.00	4	28,950	0.01%
2024/07/29	3.3	113.45	2	110.75	108.50	1.3	28,729	0.00%
2024/07/26	8.6	121.81	5	121.90	120.50	3.6	28,891	0.01%
2024/07/23	7.1	126.61	6.1	129.29	133.00	1	29,344	0.00%
2024/07/22	0	0.00	0.5	120.50	121.00	-0.5	29,975	0.00%
2024/07/19	2	123.25	0	0.00	123.00	2	30,340	0.01%
2024/07/18	0.5	122.50	0	0.00	125.00	0.5	30,613	0.00%
2024/07/15	0.1	141.00	0	0.00	144.00	0.1	31,205	0.00%
2024/07/12	0	0.00	0	138.00	138.50	0	31,438	0.00%
2024/07/11	0	0.00	7	135.14	138.00	-7	31,755	-0.02%
2024/07/10	1	134.00	0	0.00	132.50	1	32,141	0.00%
2024/07/09	0	0.00	1.3	136.31	137.00	-1.3	32,395	0.00%
2024/07/08	7	141.86	6	142.92	141.00	1	32,766	0.00%
2024/07/05	82	145.03	29	147.64	143.50	53	32,664	0.16%
2024/07/04	6	134.75	4.2	137.40	138.00	1.8	32,491	0.01%
2024/07/03	9	137.00	1	136.50	136.50	8	33,248	0.02%
2024/07/02	3	130.17	0.1	134.00	130.50	2.9	34,288	0.01%
2024/07/01	3	134.67	0	133.06	133.00	3	36,351	0.01%
2024/06/28	0	0.00	6	135.83	135.00	-6	37,515	-0.02%
2024/06/27	0	0.00	1	133.00	138.00	-1	38,086	0.00%
2024/06/26	1	124.50	8.1	127.04	132.00	-7.1	38,236	-0.02%
2024/06/25	3	116.67	4	117.25	120.00	-1	38,254	0.00%
2024/06/24	0	0.00	4	117.50	117.50	-4	38,500	-0.01%
2024/06/21	1	120.50	2	120.00	120.50	-1	39,146	0.00%
2024/06/20	6	117.83	10	117.65	119.00	-4	39,856	-0.01%
2024/06/19	3.1	117.15	8.3	119.25	118.50	-5.2	40,555	-0.01%
2024/06/18	15	121.87	29.2	116.61	119.50	-14.2	41,265	-0.03%
2024/06/17	27	126.20	22.2	126.65	125.00	4.8	41,149	0.01%
2024/06/14	19	122.58	20.2	121.91	122.00	-1.2	41,334	0.00%
2024/06/13	12	118.13	16.2	118.13	123.00	-4.2	42,027	-0.01%
2024/06/12	42.4	113.73	29.1	112.13	112.00	13.3	41,724	0.03%
2024/06/11	27	107.89	34.4	107.89	113.50	-7.4	41,337	-0.02%
2024/06/07	28	108.20	38.2	108.96	108.50	-10.2	41,165	-0.02%
2024/06/06	21.2	106.40	16	105.59	103.50	5.2	40,472	0.01%
2024/06/05	40	107.18	36	107.39	103.00	4	40,082	0.01%
2024/06/04	18.2	106.84	14.4	106.19	104.00	3.8	39,679	0.01%
2024/06/03	8.2	100.33	40	103.52	105.00	-31.8	39,413	-0.08%
2024/05/31	4.1	95.09	10	96.05	95.50	-5.9	39,702	-0.01%
2024/05/30	17	100.66	9.1	98.53	97.10	7.9	39,388	0.02%
2024/05/29	12.3	100.37	8	100.75	98.00	4.3	39,201	0.01%
2024/05/28	36.4	102.58	8.3	101.88	99.00	28	39,213	0.07%
2024/05/27	46.1	96.70	40	97.72	100.00	6.1	38,425	0.02%
2024/05/24	57	92.37	30	92.52	91.00	27	37,718	0.07%
2024/05/23	7	87.94	26.1	88.56	91.50	-19.1	36,165	-0.05%
2024/05/22	6	84.43	7	85.31	83.20	-1	35,582	0.00%
2024/05/21	4.1	85.33	37	85.94	86.00	-33	35,202	-0.09%
2024/05/20	10	82.00	12.4	82.70	82.80	-2.4	34,643	-0.01%
2024/05/17	63	81.94	189	80.54	81.20	-126	34,451	-0.37%	大賣/鉅額交易
2024/05/16	33.2	79.40	22	78.97	78.50	11.2	34,221	0.03%
2024/05/15	70.2	83.65	32.2	79.77	79.00	38	34,403	0.11%
2024/05/14	8	81.27	31	82.16	82.50	-23	34,001	-0.07%
2024/05/13	55.1	81.45	1.2	80.74	80.80	53.9	33,931	0.16%
2024/05/10	11	83.96	10.1	83.34	84.00	0.9	33,593	0.00%
2024/05/09	45.1	84.70	84.1	85.70	84.90	-39	33,311	-0.12%
2024/05/08	151	83.22	155	83.85	84.20	-4	32,507	-0.01%	大買/大賣/
2024/05/07	144.2	84.83	111.1	86.35	82.40	33.1	31,547	0.10%	大買/大賣/
2024/05/06	29	81.02	57.1	79.66	82.00	-28.1	29,402	-0.10%
2024/05/03	33	72.16	25	72.19	74.60	8	28,543	0.03%
2024/05/02	60	73.04	49	73.43	71.50	11	28,272	0.04%
2024/04/30	47.1	73.87	46	74.52	73.50	1.1	28,300	0.00%
2024/04/29	38	73.51	40.5	74.43	72.70	-2.5	28,028	-0.01%
2024/04/26	80	73.56	43.4	73.90	72.60	36.6	27,486	0.13%
2024/04/25	46	70.67	59	70.97	72.30	-13	26,960	-0.05%
2024/04/24	42	69.13	49	69.54	69.40	-7	27,043	-0.03%
2024/04/23	12	66.54	11	66.91	66.00	1	27,604	0.00%
2024/04/22	3	67.07	15	66.67	65.10	-12	28,620	-0.04%
2024/04/19	7.1	67.93	11	67.18	67.80	-3.9	29,419	-0.01%
2024/04/18	31	70.02	38	70.97	69.40	-7	30,545	-0.02%
2024/04/17	28.1	70.63	7	70.86	70.10	21.1	30,763	0.07%
2024/04/16	9.1	69.24	14.3	68.08	69.90	-5.2	30,502	-0.02%
2024/04/15	18.5	72.18	10	72.58	71.80	8.5	30,271	0.03%
2024/04/12	7	72.93	59	73.03	73.60	-52	30,325	-0.17%
2024/04/11	8.1	70.87	29	71.85	71.40	-20.9	30,219	-0.07%
2024/04/10	61.1	71.80	57	71.10	70.60	4.1	30,546	0.01%
2024/04/09	52.3	74.10	41.5	74.45	74.00	10.8	30,654	0.04%
2024/04/08	167	71.84	176.1	73.44	75.00	-9.1	30,807	-0.03%	大買/大賣/
2024/04/03	198.1	72.89	58	72.83	70.90	140.1	30,316	0.46%	大買/鉅額交易
2024/04/02	81	70.43	122.1	71.64	72.60	-41.1	28,227	-0.15%	大賣/
2024/04/01	12	65.26	45.6	65.63	66.00	-33.6	27,024	-0.12%
2024/03/29	8.3	60.41	12.2	60.79	60.00	-3.9	26,376	-0.01%
2024/03/28	4	59.10	3	59.40	58.60	1	26,121	0.00%
2024/03/27	9.2	60.33	4	61.15	59.00	5.2	25,960	0.02%
2024/03/26	20.3	62.52	33	62.06	60.10	-12.7	25,720	-0.05%
2024/03/25	17	63.83	30	64.09	64.20	-13	25,064	-0.05%
2024/03/22	18	60.30	32.1	59.86	59.30	-14.1	24,351	-0.06%
2024/03/21	83.1	57.74	38	58.29	59.40	45.1	23,600	0.19%
2024/03/20	5	55.08	20	55.45	55.60	-15	22,593	-0.07%
2024/03/19	38	55.28	44	55.64	54.70	-6	22,288	-0.03%
2024/03/18	104	55.36	89.3	55.66	54.50	14.8	21,639	0.07%	大買/
2024/03/15	14	54.02	10.2	55.07	54.40	3.8	20,156	0.02%
2024/03/14	9	53.98	38	54.68	54.80	-29	19,623	-0.15%
2024/03/13	16.2	54.16	16.2	54.14	53.90	0	19,181	0.00%
2024/03/12	12.2	53.86	22	53.66	53.30	-9.8	18,669	-0.05%
2024/03/11	3	51.37	14	51.74	51.40	-11	18,225	-0.06%
2024/03/08	6	50.40	5	50.82	49.50	1	18,052	0.01%
2024/03/07	32	52.18	49	52.57	50.10	-17	17,829	-0.10%
2024/03/06	40	53.25	50	53.39	54.10	-10	17,048	-0.06%
2024/03/05	7	49.81	14	50.20	49.70	-7	16,280	-0.04%
2024/03/04	0	0.00	3	50.90	50.90	-3	16,170	-0.02%
2024/03/01	12	51.11	19	51.02	51.10	-7	16,019	-0.04%
2024/02/29	5	49.14	0	0.00	49.30	5	15,756	0.03%
2024/02/27	12	49.63	2	51.80	48.85	10	15,780	0.06%
2024/02/26	1	48.30	15	49.88	50.50	-14	15,679	-0.09%
2024/02/23	3	48.48	0	0.00	48.30	3	15,553	0.02%
2024/02/22	2	49.63	0	0.00	49.70	2	15,487	0.01%
2024/02/21	2	50.70	5	50.42	50.30	-3	15,443	-0.02%
2024/02/20	2	50.00	5	50.50	49.70	-3	15,406	-0.02%
2024/02/19	1	51.10	1	50.40	50.50	0	15,409	0.00%
2024/02/16	11	51.28	18	51.35	51.20	-7	15,423	-0.05%
2024/02/15	1	49.70	9	49.67	49.95	-8	15,119	-0.05%
2024/02/05	7	48.56	7	48.79	48.75	0	15,124	0.00%
2024/02/02	18	49.10	17	49.32	48.35	1	15,193	0.01%
2024/02/01	17	50.57	8	50.76	49.30	9	15,288	0.06%
2024/01/31	3	49.45	9	49.63	49.70	-6	15,344	-0.04%
2024/01/30	6	49.45	3	50.03	49.25	3	15,430	0.02%
2024/01/29	1	48.95	1	48.45	49.00	0	15,637	0.00%
2024/01/26	29	48.78	26	48.95	48.25	3	15,818	0.02%
2024/01/25	1	49.11	1	50.80	49.00	0	15,719	0.00%
2024/01/24	6	50.05	12	49.94	50.20	-6	15,604	-0.04%
2024/01/23	5	49.44	0	0.00	49.00	5	15,405	0.03%
2024/01/22	4	50.06	10	50.00	49.90	-6	15,225	-0.04%
2024/01/19	26	50.88	13	50.48	49.90	13	15,122	0.09%
2024/01/18	30	51.26	27	51.40	51.60	3	14,838	0.02%
2024/01/17	33	51.45	13	51.43	51.00	20	14,582	0.14%
2024/01/16	46	51.92	6	52.15	50.40	40	13,819	0.29%
2024/01/15	3	54.20	36	54.96	55.90	-33	12,722	-0.26%
2024/01/12	31	52.30	65	52.96	50.90	-34	11,799	-0.29%
2024/01/11	19	48.46	31	48.65	49.55	-12	10,519	-0.11%
2024/01/10	2	45.03	1	45.25	45.05	1	10,269	0.01%
2024/01/09	5	45.86	2	45.88	45.10	3	10,376	0.03%
2024/01/08	14	47.94	9	47.99	46.00	5	10,483	0.05%
2024/01/05	7	48.30	3	47.97	47.30	4	10,358	0.04%
2024/01/04	10	49.86	1	49.30	49.35	9	10,540	0.09%
2024/01/03	9	51.78	15.1	51.59	52.00	-6.1	10,140	-0.06%
2024/01/02	13	49.43	145.1	49.76	51.00	-132.1	10,103	-1.31%	大賣/鉅額交易
2023/12/29	36.2	46.68	42	46.64	46.80	-5.8	9,701	-0.06%
2023/12/28	2	43.98	0	0.00	44.00	2	9,285	0.02%
2023/12/27	2	43.60	0	0.00	43.60	2	9,444	0.02%
2023/12/25	0	0.00	1	44.45	44.00	-1	9,732	-0.01%
2023/12/22	2	44.18	0	0.00	43.80	2	9,759	0.02%
2023/12/21	21	43.67	3	43.65	44.05	18	9,887	0.18%
2023/12/19	5	42.29	2	42.20	42.25	3	9,970	0.03%
2023/12/18	1	43.05	0	0.00	42.85	1	10,013	0.01%
2023/12/15	0	0.00	3	43.65	43.65	-3	10,135	-0.03%
2023/12/14	8	45.13	2	45.68	44.30	6	10,274	0.06%
2023/12/13	12	43.07	0	0.00	43.90	12	10,386	0.12%
2023/12/12	1	44.95	10	44.60	44.25	-9	11,391	-0.08%
2023/12/11	3	45.05	0	0.00	45.00	3	12,822	0.02%
2023/12/08	10	45.85	1	45.85	45.70	9	13,016	0.07%
2023/12/07	0	0.00	2	45.48	45.30	-2	13,000	-0.02%
2023/12/05	1	45.05	0	0.00	44.90	1	13,523	0.01%
2023/12/04	0	46.40	0	0.00	45.30	0	14,128	0.00%
2023/12/01	1	45.60	0.2	45.80	45.75	0.8	14,170	0.01%
2023/11/29	0	0.00	2	46.33	46.15	-2	14,412	-0.01%
2023/11/28	0	0.00	1	46.00	45.75	-1	14,428	-0.01%
2023/11/27	3	46.40	8	46.53	45.75	-5	14,494	-0.03%
2023/11/24	5	46.16	3	46.70	45.95	2	14,466	0.01%
2023/11/22	13	45.51	1	45.45	45.50	12	14,543	0.08%
2023/11/21	6	46.19	6	46.45	45.90	0	14,673	0.00%
2023/11/20	4	46.78	4	46.75	46.25	0	14,830	0.00%
2023/11/17	14	46.42	11	46.08	46.30	3	15,162	0.02%
2023/11/16	6	45.74	6	46.18	46.30	0	15,143	0.00%
2023/11/15	4	47.28	4	47.15	46.05	0	15,082	0.00%
2023/11/14	29	46.35	2	46.75	46.45	27	14,998	0.18%
2023/11/13	1	46.50	1	46.75	45.75	0	14,990	0.00%
2023/11/10	26	46.66	2	46.40	46.50	24	14,982	0.16%
2023/11/09	7	48.31	4	49.15	47.30	3	14,896	0.02%
2023/11/08	8	49.43	20.3	48.85	49.05	-12.3	14,720	-0.08%
2023/11/07	14.3	47.15	2	47.55	46.80	12.3	14,390	0.09%
2023/11/06	64.2	49.98	58	50.91	48.35	6.2	14,241	0.04%
2023/11/03	12	49.34	11	49.58	49.55	1	13,912	0.01%
2023/11/02	61	48.41	64	48.70	49.05	-3	13,683	-0.02%
2023/11/01	62	47.59	61	47.93	47.10	1	13,598	0.01%
2023/10/31	6	47.16	5	49.49	46.35	1	13,518	0.01%
2023/10/30	0	0.00	4	48.11	48.35	-4	13,438	-0.03%
2023/10/27	6	46.86	2	46.30	46.25	4	13,382	0.03%
2023/10/26	26	48.84	10	49.27	48.00	16	13,420	0.12%
2023/10/25	9	49.69	11	49.47	49.40	-2	13,325	-0.02%
2023/10/23	0	0.00	6	46.45	46.45	-6	13,146	-0.05%
2023/10/20	5	44.74	0	0.00	45.00	5	13,135	0.04%
2023/10/19	4	47.31	3	47.30	46.15	1	13,074	0.01%
2023/10/18	20	49.73	3	48.10	47.45	17	13,062	0.13%
2023/10/17	3	51.23	4	51.58	50.60	-1	12,875	-0.01%
2023/10/16	27	51.05	25	51.82	50.90	2	12,756	0.02%
2023/10/13	42	51.43	25	51.94	51.40	17	12,606	0.13%
2023/10/12	12	52.24	35	51.87	52.50	-23	12,552	-0.18%
2023/10/11	21	50.73	9	50.96	50.50	12	12,174	0.10%
2023/10/06	34	51.89	33	51.96	50.50	1	12,164	0.01%
2023/10/05	17	52.30	74	52.07	51.40	-57	12,084	-0.47%
2023/10/04	0	0.00	12	48.99	49.40	-12	11,750	-0.10%
2023/10/03	3	48.68	15	48.84	48.40	-12	11,819	-0.10%
2023/10/02	15	47.48	10	47.94	48.35	5	11,726	0.04%
2023/09/27	1	45.70	4	45.83	46.00	-3	11,725	-0.03%
2023/09/26	11	46.65	3	46.45	45.70	8	11,947	0.07%
2023/09/25	2	45.55	4	45.79	45.45	-2	11,981	-0.02%
2023/09/22	3	44.63	4	44.55	44.80	-1	11,945	-0.01%
2023/09/21	6	44.61	5	45.15	44.15	1	11,863	0.01%
2023/09/20	5	45.77	6	45.58	45.50	-1	11,793	-0.01%
2023/09/19	13	47.17	4	47.20	47.10	9	11,697	0.08%
2023/09/18	7	48.04	10	47.32	48.15	-3	11,557	-0.03%
2023/09/15	83	49.79	16	47.96	47.90	67	11,441	0.59%
2023/09/14	42	50.46	63	51.77	53.20	-21	10,444	-0.20%
2023/09/13	0	0.00	2	48.28	48.45	-2	9,008	-0.02%
2023/09/12	10	44.50	0	0.00	44.05	10	8,883	0.11%
2023/09/11	2	45.80	4	45.43	44.35	-2	8,963	-0.02%
2023/09/08	22	48.64	15	48.01	47.00	7	8,913	0.08%
2023/09/07	28	48.56	60	48.68	48.85	-32	8,574	-0.37%
2023/09/06	6	45.96	4	46.43	46.05	2	8,133	0.02%
2023/09/05	12	45.01	11	45.37	46.10	1	8,182	0.01%
2023/09/04	2	41.30	4	42.38	42.65	-2	8,070	-0.02%
2023/09/01	3	41.23	2	41.35	41.25	1	8,319	0.01%
2023/08/31	16	41.44	10	40.70	41.30	6	8,506	0.07%
2023/08/30	0	0.00	8	42.61	41.95	-8	8,949	-0.09%
2023/08/29	0	0.00	2	42.08	42.50	-2	9,090	-0.02%
2023/08/28	6	43.78	1	43.60	43.15	5	9,282	0.05%
2023/08/25	16	46.28	3	45.32	44.20	13	9,257	0.14%
2023/08/24	9	49.02	2	49.10	48.75	7	9,098	0.08%
2023/08/23	9	48.18	11	48.48	48.40	-2	8,930	-0.02%
2023/08/22	1	46.80	1	47.05	46.60	0	8,575	0.00%
2023/08/21	3	46.50	3	46.92	46.65	0	8,570	0.00%
2023/08/18	1	47.90	1	47.85	47.25	0	8,572	0.00%
2023/08/17	4	46.89	6	47.00	47.95	-2	8,534	-0.02%
2023/08/16	7	46.79	11	47.01	46.80	-4	8,496	-0.05%
2023/08/15	0	0.00	7	46.53	46.45	-7	8,369	-0.08%
2023/08/14	7	44.82	1	45.50	45.00	6	8,299	0.07%
2023/08/11	0	0.00	1	45.40	44.35	-1	8,253	-0.01%
2023/08/10	1	43.60	0	0.00	43.25	1	8,202	0.01%
2023/08/09	4	45.08	0	0.00	44.45	4	8,182	0.05%
2023/08/08	13	44.72	0	0.00	44.80	13	8,170	0.16%
2023/08/07	1	45.30	2	45.90	45.90	-1	8,135	-0.01%
2023/08/02	2	43.55	0	0.00	43.30	2	8,081	0.02%
2023/08/01	0	0.00	2	45.15	45.05	-2	8,016	-0.02%
2023/07/31	8	47.94	4	46.89	46.30	4	7,996	0.05%
2023/07/28	0	0.00	1	44.00	44.90	-1	7,866	-0.01%
2023/07/27	1	44.65	1	44.90	44.55	0	7,851	0.00%
2023/07/26	3	44.73	8	44.84	44.35	-5	7,847	-0.06%
2023/07/25	3	46.20	2	45.50	45.00	1	7,784	0.01%
2023/07/24	11	47.12	0	0.00	46.70	11	7,761	0.14%
2023/07/21	3	48.22	10	47.72	48.40	-7	7,749	-0.09%
2023/07/20	0	0.00	1	47.20	47.30	-1	7,677	-0.01%
2023/07/19	4	47.60	1	47.75	46.75	3	7,650	0.04%
2023/07/18	7	47.30	2	48.18	46.75	5	7,647	0.07%
2023/07/17	3	48.70	5	48.39	48.00	-2	7,571	-0.03%
2023/07/14	2	49.93	1	49.50	48.95	1	7,477	0.01%
2023/07/13	3	50.17	3	50.77	49.55	0	7,511	0.00%
2023/07/12	52	50.21	63	50.76	50.60	-11	7,493	-0.15%
2023/07/11	34	50.13	35	50.59	49.95	-1	6,926	-0.01%
2023/07/10	5	47.30	8	47.56	46.80	-3	6,432	-0.05%
2023/07/07	2	45.45	1	45.80	45.70	1	6,192	0.02%
2023/07/06	7	46.31	8	46.51	46.40	-1	6,143	-0.02%
2023/07/05	3	45.60	5.2	46.75	45.25	-2.2	6,025	-0.04%
2023/07/04	10.2	45.18	3	45.95	45.00	7.2	5,901	0.12%
2023/07/03	1	47.25	0	0.00	48.00	1	5,685	0.02%
2023/06/29	2	43.15	2	43.15	43.25	0	5,494	0.00%
2023/06/28	1	42.85	0	0.00	42.85	1	5,512	0.02%
2023/06/27	3	43.33	0	0.00	43.00	3	5,512	0.05%
2023/06/26	0	0.00	23	44.31	44.20	-23	5,536	-0.42%
2023/06/21	14	44.98	16	45.66	44.60	-2	5,589	-0.04%
2023/06/20	2	44.65	0	0.00	44.80	2	5,565	0.04%
2023/06/19	0	0.00	1	44.40	45.30	-1	5,572	-0.02%
2023/06/16	11	43.55	3	44.77	44.65	8	5,603	0.14%
2023/06/15	3	44.68	6	44.72	44.75	-3	5,546	-0.05%
2023/06/14	1	45.00	2	44.20	43.70	-1	5,482	-0.02%
2023/06/13	12	43.00	8	43.68	43.50	4	5,506	0.07%
2023/06/12	8	44.36	5	44.46	43.05	3	5,642	0.05%
2023/06/09	3	43.17	29	41.83	43.50	-26	5,563	-0.47%
2023/06/08	2	42.05	8	42.51	42.05	-6	5,471	-0.11%
2023/06/07	15	41.38	36	41.72	42.15	-21	5,451	-0.39%
2023/06/06	18	39.38	15	40.10	40.45	3	5,737	0.05%
2023/06/05	21	39.84	24	39.47	39.55	-3	5,784	-0.05%
2023/06/02	8	35.81	19.3	36.77	37.00	-11.3	5,625	-0.20%
2023/06/01	5	33.45	26	32.95	33.65	-21	5,633	-0.37%
2023/05/31	1	30.50	4	30.78	30.60	-3	5,317	-0.06%
2023/05/30	9	30.05	1	30.50	30.00	8	5,256	0.15%
2023/05/29	0	0.00	18	30.36	30.15	-18	5,232	-0.34%
2023/05/25	0	0.00	1	29.85	29.65	-1	5,154	-0.02%
2023/05/24	10	29.50	3	29.80	29.60	7	5,145	0.14%
2023/05/23	0	0.00	2	29.45	29.40	-2	5,125	-0.04%
2023/05/17	0	0.00	7	28.00	28.05	-7	5,266	-0.13%
2023/05/15	7	27.50	0	0.00	27.45	7	5,381	0.13%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/05	2	28.10	0	0.00	27.95	2	5,428	0.04%
2023/05/03	4	29.09	0	0.00	28.80	4	5,462	0.07%
2023/04/28	0	0.00	1	29.50	29.45	-1	5,453	-0.02%
2023/04/27	4	28.28	1.1	29.33	29.10	2.9	5,410	0.05%
2023/04/25	0	0.00	1.1	28.59	28.35	-1.1	5,324	-0.02%
2023/04/24	0	0.00	4	28.80	28.85	-4	5,304	-0.08%
2023/04/21	1	28.55	0	0.00	28.65	1	5,301	0.02%
2023/04/20	2	29.70	12	29.27	28.90	-10	5,268	-0.19%
2023/04/19	5.7	30.14	1	30.25	29.95	4.7	5,285	0.09%
2023/04/18	25	30.73	0	0.00	30.45	25	5,220	0.48%
2023/04/17	2	31.25	5	30.90	31.25	-3	5,069	-0.06%
2023/04/14	0	0.00	6	29.04	29.15	-6	4,862	-0.12%
2023/04/13	2.1	28.51	0	0.00	28.10	2.1	4,808	0.04%
2023/04/12	0.4	29.25	0	0.00	29.35	0.4	4,745	0.01%
2023/04/11	2	29.00	2	29.10	29.10	0	4,695	0.00%
2023/04/10	3	28.45	0	0.00	28.50	3	4,675	0.06%
2023/04/07	2	29.15	0	0.00	28.60	2	4,686	0.04%
2023/04/06	2	29.30	0	0.00	29.05	2	4,650	0.04%
2023/03/31	1	28.35	0	0.00	28.35	1	4,604	0.02%
2023/03/28	0	0.00	0.2	27.60	27.65	-0.2	4,640	0.00%
2023/03/27	3	29.33	0	0.00	27.70	3	4,648	0.06%
2023/03/24	0	28.90	1	29.10	28.90	-1	4,615	-0.02%
2023/03/23	1	29.05	3	28.65	29.05	-2	4,729	-0.04%
2023/03/22	3.1	28.99	4	28.54	28.75	-0.9	4,862	-0.02%
2023/03/20	2	28.20	14	28.21	28.20	-12	4,747	-0.25%
2023/03/17	0	0.00	0.1	28.00	27.90	-0.1	4,774	0.00%
2023/03/16	9	27.91	11	28.30	28.05	-2	4,795	-0.04%
2023/03/15	9	28.60	6	28.88	27.90	3	4,880	0.06%
2023/03/14	13.1	27.75	5	27.53	28.10	8.1	4,904	0.17%
2023/03/13	4	26.73	1	26.80	26.90	3	5,145	0.06%
2023/03/10	2	27.05	14	26.95	27.30	-12	5,340	-0.22%
2023/03/09	31	29.35	11	28.93	28.10	20	5,263	0.38%
2023/03/08	12	27.65	19	27.54	28.40	-7	4,756	-0.15%
2023/03/07	52	26.43	39	26.06	25.85	13	4,656	0.28%
2023/03/06	1	24.75	2	24.85	25.75	-1	4,875	-0.02%
2023/03/03	0	0.00	1	23.75	23.45	-1	4,815	-0.02%
2023/03/02	1	23.55	0	0.00	23.70	1	4,890	0.02%
2023/02/23	1	23.75	3	23.95	23.95	-2	4,968	-0.04%
2023/02/20	6	24.14	9	24.24	24.30	-3	4,979	-0.06%
2023/02/15	5	24.05	4	24.33	23.55	1	4,930	0.02%
2023/02/14	9	23.49	21	23.95	24.10	-12	4,843	-0.25%
2023/02/13	4	22.40	0	0.00	22.40	4	4,740	0.08%
2023/02/10	2	23.40	3	22.85	22.60	-1	4,739	-0.02%
2023/02/09	1	23.30	1	23.30	23.30	0	4,721	0.00%
2023/02/08	2	23.68	2	23.35	23.30	0	4,711	0.00%
2023/02/07	2	23.43	5	23.54	23.55	-3	4,701	-0.06%
2023/02/06	2	23.33	0	0.00	23.25	2	4,693	0.04%
2023/02/03	2	23.55	2	23.75	23.70	0	4,662	0.00%
2023/02/02	10	23.85	1	23.65	23.75	9	4,629	0.19%
2023/01/31	0	0.00	1	22.20	23.05	-1	4,529	-0.02%
2023/01/30	0	0.00	2	21.95	22.05	-2	4,495	-0.04%
2023/01/16	2	21.70	0	0.00	21.50	2	4,491	0.04%
2023/01/12	2	22.35	3	22.20	21.85	-1	4,489	-0.02%
2023/01/10	1	23.05	1	23.05	23.15	0	4,452	0.00%
2023/01/09	5	23.22	3	23.27	23.15	2	4,439	0.05%
2023/01/06	1	22.45	0	0.00	22.55	1	4,388	0.02%
2023/01/05	1	22.45	1	22.25	22.25	0	4,403	0.00%
2023/01/04	2	22.30	2	22.30	22.30	0	4,389	0.00%
2022/12/29	0	21.70	0	0.00	21.60	0	4,371	0.00%
2022/12/28	3	22.07	5	22.29	21.80	-2	4,370	-0.05%
2022/12/27	1	22.20	2	22.43	22.35	-1	4,356	-0.02%
2022/12/21	2	21.63	2	21.93	21.50	0	4,337	0.00%
2022/12/20	8	21.60	0	0.00	21.45	8	4,334	0.18%
2022/12/19	0	22.90	0	0.00	22.45	0	4,302	0.00%
2022/12/16	0	0.00	1	23.40	23.00	-1	4,272	-0.02%
2022/12/15	7	24.18	10	24.29	24.05	-3	4,229	-0.07%
2022/12/14	7	23.96	26	23.85	24.40	-19	4,023	-0.47%
2022/12/13	0	0.00	2	22.25	22.20	-2	3,794	-0.05%
2022/12/12	13	22.66	5	22.41	22.25	8	3,771	0.21%
2022/12/09	14	23.67	3	23.47	23.25	11	3,713	0.30%
2022/12/08	4	23.70	2	23.40	23.70	2	3,641	0.05%
2022/12/07	24	24.20	13	24.39	23.45	11	3,550	0.31%
2022/12/06	10	25.75	8	25.89	25.55	2	3,347	0.06%
2022/12/05	22	25.34	43	25.54	25.80	-21	3,106	-0.68%
2022/12/02	4	23.75	15	23.61	24.10	-11	2,790	-0.39%
2022/12/01	9	22.60	6	22.73	22.35	3	2,547	0.12%
2022/11/30	21	22.29	3	22.40	22.35	18	2,519	0.71%
2022/11/29	8	22.50	2	22.20	22.65	6	2,491	0.24%
2022/11/28	31	22.27	33	22.45	22.85	-2	2,309	-0.09%
2022/11/25	27	20.58	28	20.96	21.05	-1	1,729	-0.06%
2022/11/24	4	19.35	5	18.95	19.15	-1	1,585	-0.06%
2022/11/23	13	18.75	1	19.20	18.30	12	1,498	0.80%
2022/11/18	23	20.00	0	0.00	19.90	23	1,412	1.63%
2022/11/11	0	0.00	2	18.80	18.20	-2	1,342	-0.15%
2022/11/10	4	18.74	1	18.85	18.35	3	1,327	0.23%
2022/11/09	2	18.60	2	18.30	18.60	0	1,307	0.00%
2022/11/08	3	18.02	1	18.25	17.60	2	1,353	0.15%
2022/10/31	1	16.60	1	16.80	16.75	0	1,441	0.00%
2022/10/28	2	16.55	0	0.00	16.35	2	1,455	0.14%
2022/10/27	0	0.00	2	16.83	16.80	-2	1,468	-0.14%
2022/10/26	0	16.60	0	0.00	16.35	0	1,482	0.00%
2022/10/24	3	16.90	3	17.12	16.95	0	1,498	0.00%
2022/10/20	5	16.65	0	0.00	16.80	5	1,480	0.34%
2022/10/19	0	0.00	2	17.33	17.00	-2	1,479	-0.14%
2022/10/18	0	0.00	1	17.55	17.00	-1	1,475	-0.07%
2022/10/17	4	16.65	2	16.98	17.25	2	1,475	0.14%
2022/10/14	0	0.00	4	17.23	17.00	-4	1,473	-0.27%
2022/09/30	1	17.70	1	18.00	18.50	0	1,466	0.00%
2022/09/29	0	0.00	1	18.45	18.20	-1	1,473	-0.07%
2022/09/28	1	18.20	0	0.00	18.10	1	1,471	0.07%
2022/09/27	0	0.00	2	19.40	19.45	-2	1,460	-0.14%
2022/09/26	1	19.25	0	0.00	18.85	1	1,475	0.07%
2022/09/23	1	20.40	0	0.00	20.35	1	1,501	0.07%
2022/09/22	0	0.00	1	20.40	20.30	-1	1,511	-0.07%
2022/09/20	2	21.20	2	21.45	21.15	0	1,490	0.00%
2022/09/19	1	21.45	1	21.30	21.15	0	1,499	0.00%
2022/09/16	1	21.75	1	22.20	21.70	0	1,496	0.00%
2022/09/15	1	22.35	1	22.25	22.20	0	1,510	0.00%
2022/09/14	0	0.00	4	21.68	22.45	-4	1,524	-0.26%
2022/09/12	2	22.30	2	22.45	22.50	0	1,566	0.00%
2022/09/08	1	21.70	1	22.20	21.70	0	1,564	0.00%
2022/09/07	2	21.38	1	21.75	21.00	1	1,518	0.07%
2022/09/06	0	0.00	1	22.60	22.00	-1	1,492	-0.07%
2022/09/05	1	22.65	1	22.50	21.95	0	1,447	0.00%
2022/09/02	0	0.00	1	24.35	24.00	-1	1,401	-0.07%
2022/08/31	1	24.85	0	0.00	24.80	1	1,379	0.07%
2022/08/24	0	0.00	1	25.20	25.15	-1	1,359	-0.07%
2022/08/18	8	26.25	4	26.40	26.80	4	1,366	0.29%
2022/08/17	0	0.00	1	27.10	26.55	-1	1,402	-0.07%
2022/08/16	2	27.00	1	26.95	26.80	1	1,479	0.07%
2022/08/15	0	0.00	3	26.90	27.10	-3	1,460	-0.21%
2022/08/12	1	26.50	0	0.00	25.95	1	1,390	0.07%
2022/08/01	7	26.10	0	0.00	26.30	7	1,382	0.51%
2022/07/29	0	0.00	2	27.03	26.85	-2	1,380	-0.14%
2022/07/28	1	27.05	2	27.28	26.85	-1	1,391	-0.07%
2022/07/27	0	0.00	1	26.95	27.40	-1	1,392	-0.07%
2022/07/15	2	26.45	3	26.78	26.95	-1	1,545	-0.06%
2022/07/13	0	0.00	2	25.48	25.55	-2	1,550	-0.13%
2022/07/05	4	25.83	1	26.40	26.75	3	1,585	0.19%
2022/07/04	4	26.08	1	26.30	26.35	3	1,581	0.19%
2022/07/01	0	26.85	1	27.80	25.30	-1	1,579	-0.06%
2022/06/24	2	30.15	0	0.00	30.10	2	1,719	0.12%
2022/06/22	0	0.00	5	29.85	29.80	-5	1,948	-0.26%
2022/06/17	1	32.15	1	31.85	31.85	0	1,952	0.00%
2022/06/16	3	33.73	0	0.00	32.90	3	1,942	0.15%
2022/06/13	0	0.00	2	35.40	35.40	-2	1,997	-0.10%
2022/06/08	2	37.90	0	0.00	37.75	2	2,067	0.10%
2022/05/30	0	0.00	2	38.60	38.60	-2	2,208	-0.09%
2022/05/27	0	0.00	2	37.95	37.95	-2	2,206	-0.09%
2022/05/20	0	0.00	3	36.90	36.80	-3	2,182	-0.14%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/05/16	1	35.50	0	0.00	35.70	1	2,232	0.04%
2022/05/12	0	0.00	1	34.40	33.30	-1	2,243	-0.04%
2022/05/09	2	35.10	1	35.20	34.85	1	2,276	0.04%
2022/05/05	2	37.70	0	0.00	38.15	2	2,281	0.09%
2022/05/04	1	37.50	0	0.00	36.95	1	2,287	0.04%
2022/04/29	0	0.00	1	37.25	37.55	-1	2,330	-0.04%
2022/04/27	1	37.95	0	0.00	37.15	1	2,331	0.04%
2022/04/26	0	0.00	1	39.20	39.50	-1	2,317	-0.04%
2022/04/22	4	41.71	2	41.60	41.65	2	2,406	0.08%
2022/04/21	0	0.00	1	43.10	43.30	-1	2,414	-0.04%
2022/04/20	1	42.10	0	0.00	42.10	1	2,427	0.04%
2022/04/19	14	42.23	0	0.00	42.05	14	2,454	0.57%
2022/04/14	0	0.00	4	42.80	43.10	-4	2,561	-0.16%
2022/04/12	2	41.95	0	0.00	41.65	2	2,692	0.07%
2022/04/11	2	42.40	0	0.00	42.15	2	2,691	0.07%
2022/04/08	1	45.00	0	0.00	44.75	1	2,665	0.04%
2022/04/07	0	0.00	1	44.40	44.20	-1	2,673	-0.04%
2022/04/06	3	46.75	0	0.00	46.25	3	2,677	0.11%
2022/04/01	1	45.75	0	0.00	46.20	1	2,681	0.04%
2022/03/31	3	47.03	2	47.23	47.00	1	2,665	0.04%
2022/03/30	1	48.50	1	48.15	48.00	0	2,660	0.00%
2022/03/29	5	48.87	2	50.90	48.70	3	2,684	0.11%
2022/03/28	0	0.00	11	49.95	49.65	-11	2,631	-0.42%
2022/03/25	10	48.75	17	48.90	49.00	-7	2,538	-0.28%
2022/03/24	0	0.00	1	46.35	46.30	-1	2,407	-0.04%
2022/03/23	1	46.00	1	46.20	46.00	0	2,424	0.00%
2022/03/22	0	0.00	9	43.77	45.00	-9	2,454	-0.37%
2022/03/17	0	0.00	3	40.88	42.00	-3	2,522	-0.12%
2022/03/15	3	39.50	1	39.35	39.10	2	2,590	0.08%
2022/03/14	2	41.30	0	0.00	41.25	2	2,643	0.08%
2022/03/11	0	0.00	1	40.90	40.80	-1	2,692	-0.04%
2022/03/10	1	42.20	0	0.00	42.10	1	2,731	0.04%
2022/03/09	1	41.50	1	41.75	41.75	0	2,777	0.00%
2022/03/08	0	0.00	11	43.32	41.25	-11	2,815	-0.39%
2022/03/07	5	44.60	0	0.00	44.40	5	2,808	0.18%
2022/03/04	1	46.90	0	0.00	46.15	1	2,884	0.03%
2022/03/01	0	0.00	15	45.95	46.40	-15	3,294	-0.46%
2022/02/24	1	46.95	1	45.05	45.00	0	3,787	0.00%
2022/02/23	0	0.00	2	47.53	47.65	-2	4,025	-0.05%
2022/02/22	2	46.40	0	0.00	46.05	2	4,607	0.04%
2022/02/21	1	47.90	0	0.00	47.90	1	4,868	0.02%
2022/02/18	1	47.70	1	47.80	47.80	0	5,078	0.00%
2022/02/17	0	0.00	2	47.78	47.95	-2	5,476	-0.04%
2022/02/16	1	47.95	6	47.70	47.90	-5	5,920	-0.08%
2022/02/15	1	47.25	1	47.85	46.85	0	6,326	0.00%
2022/02/11	0	0.00	1	48.05	48.15	-1	6,671	-0.01%
2022/02/10	2	47.68	2	47.75	47.75	0	6,893	0.00%
2022/02/09	2	47.10	2	46.95	47.15	0	7,135	0.00%
2022/02/08	0	0.00	4	46.63	47.00	-4	7,423	-0.05%
2022/01/26	2	43.03	0	0.00	42.95	2	8,912	0.02%
2022/01/25	0	0.00	1	43.45	43.35	-1	10,497	-0.01%
2022/01/21	0	0.00	1	45.00	44.55	-1	11,828	-0.01%
2022/01/20	1	45.85	10	45.63	45.80	-9	12,072	-0.07%
2022/01/19	3	46.10	3	46.23	45.90	0	12,400	0.00%
2022/01/18	14	47.39	11	47.54	46.85	3	13,387	0.02%
2022/01/17	5	44.81	0	0.00	45.85	5	13,782	0.04%
2022/01/14	2	44.65	34	44.48	44.65	-32	13,868	-0.23%
2022/01/13	19	46.00	1	45.70	45.65	18	14,067	0.13%
2022/01/12	9	46.22	3	46.32	46.65	6	14,345	0.04%
2022/01/11	7	47.19	4	46.30	46.00	3	14,429	0.02%
2022/01/10	3	47.43	1	47.40	47.35	2	14,508	0.01%
2022/01/07	3	47.23	6	47.07	47.55	-3	14,632	-0.02%
2022/01/05	2	49.78	0	0.00	48.70	2	14,821	0.01%
2022/01/04	2	50.75	6	50.40	50.30	-4	14,886	-0.03%
2022/01/03	2	50.80	0	0.00	50.70	2	15,083	0.01%
2021/12/29	7	51.73	2	51.95	52.20	5	15,966	0.03%
2021/12/27	0	0.00	10	51.57	51.50	-10	17,043	-0.06%
2021/12/24	1	52.50	5	52.00	52.10	-4	17,408	-0.02%
2021/12/23	2	53.20	1	53.50	52.40	1	17,893	0.01%
2021/12/22	1	51.80	2	52.30	52.10	-1	18,630	-0.01%
2021/12/20	2	51.00	0	0.00	51.00	2	19,724	0.01%
2021/12/17	7	51.17	0	0.00	50.90	7	21,168	0.03%
2021/12/16	3	51.73	3	51.87	52.70	0	21,903	0.00%
2021/12/15	1	50.70	1	50.90	50.70	0	22,217	0.00%
2021/12/13	3	52.10	1	52.00	51.70	2	22,811	0.01%
2021/12/10	1	51.30	2	51.20	51.30	-1	22,949	0.00%
2021/12/09	3	53.23	2	53.90	52.00	1	23,079	0.00%
2021/12/08	0	0.00	4	53.15	53.40	-4	23,133	-0.02%
2021/12/07	1	53.60	0	0.00	52.50	1	23,252	0.00%
2021/12/06	2	53.10	0	0.00	53.10	2	23,364	0.01%
2021/12/03	2	54.15	0	0.00	53.50	2	23,465	0.01%
2021/12/02	4	53.95	0	0.00	53.60	4	23,706	0.02%
2021/12/01	6	55.12	0	0.00	55.10	6	23,928	0.03%
2021/11/30	22	54.53	21	54.82	55.30	1	24,175	0.00%
2021/11/29	3	51.70	1	52.60	53.60	2	24,657	0.01%
2021/11/26	11	54.18	3	54.40	53.80	8	24,870	0.03%
2021/11/25	24	56.69	20	57.50	56.20	4	24,760	0.02%
2021/11/24	22	56.21	12	56.58	56.80	10	24,759	0.04%
2021/11/23	25	57.20	5	56.82	56.40	20	24,817	0.08%
2021/11/22	6	60.28	2	60.55	59.60	4	24,868	0.02%
2021/11/19	13	61.25	26	61.10	60.20	-13	24,827	-0.05%
2021/11/18	5	59.96	2	59.90	59.30	3	24,589	0.01%
2021/11/17	5	58.98	8	59.66	58.60	-3	24,578	-0.01%
2021/11/16	21	59.14	6	59.55	58.80	15	24,588	0.06%
2021/11/15	6	61.20	70	61.24	61.80	-64	24,414	-0.26%
2021/11/12	64	59.01	22.6	60.06	60.80	41.4	24,365	0.17%
2021/11/11	11	58.49	3	58.50	58.00	8	24,273	0.03%
2021/11/10	15	57.83	15	58.17	58.40	0	24,343	0.00%
2021/11/09	2	57.60	21	56.92	57.50	-19	24,389	-0.08%
2021/11/08	27.3	56.11	6	55.92	55.70	21.3	24,335	0.09%
2021/11/05	27	57.38	21	57.17	57.80	6	24,396	0.02%
2021/11/04	40	59.59	76	59.61	58.70	-36	24,348	-0.15%
2021/11/03	120.1	59.70	75.5	59.68	58.20	44.5	24,148	0.18%	大買/
2021/11/02	118.1	62.64	97	65.10	62.50	21.1	23,675	0.09%	大買/
2021/11/01	9.1	62.52	45	60.39	61.40	-35.9	22,901	-0.16%
2021/10/29	41	59.07	8	59.00	58.70	33	22,156	0.15%
2021/10/28	4.3	59.95	7.1	59.63	58.70	-2.7	21,910	-0.01%
2021/10/27	21	58.69	34	58.89	59.70	-13	21,861	-0.06%
2021/10/26	49.3	59.79	55.2	59.40	58.10	-5.9	21,882	-0.03%
2021/10/25	11.1	55.48	48	55.23	57.40	-36.9	21,025	-0.18%
2021/10/22	38	53.56	3	53.53	53.40	35	20,911	0.17%
2021/10/21	8	54.43	11	54.21	53.60	-3	21,020	-0.01%
2021/10/20	13	53.69	16	53.93	54.50	-3	20,992	-0.01%
2021/10/19	11	51.51	3	52.17	51.90	8	20,855	0.04%
2021/10/18	10	51.41	2	51.10	51.10	8	20,912	0.04%
2021/10/15	1	50.60	1	52.10	50.30	0	20,953	0.00%
2021/10/14	7	50.27	5	50.02	50.10	2	21,068	0.01%
2021/10/13	0	0.00	2	49.98	49.45	-2	21,130	-0.01%
2021/10/12	7	51.36	2	51.00	51.10	5	21,083	0.02%
2021/10/08	18	53.96	9	54.01	52.80	9	21,045	0.04%
2021/10/07	19	53.86	20	54.21	53.50	-1	20,967	0.00%
2021/10/06	64	53.62	42.2	52.86	52.60	21.8	20,756	0.11%
2021/10/05	16	51.88	20	51.68	53.60	-4	20,332	-0.02%
2021/10/04	16	52.48	76	56.14	50.30	-60	20,086	-0.30%
2021/10/01	5	56.18	5	56.12	55.70	0	20,659	0.00%
2021/09/30	40	57.19	45.2	56.95	58.20	-5.2	21,402	-0.02%
2021/09/29	28	57.23	24.2	57.22	55.20	3.8	21,860	0.02%
2021/09/28	17	61.18	19	61.48	61.30	-2	21,226	-0.01%
2021/09/27	23	62.95	29.2	63.01	62.50	-6.2	21,293	-0.03%
2021/09/24	44	63.02	66	63.66	62.30	-22	21,791	-0.10%
2021/09/23	27	58.10	42.2	58.27	59.90	-15.2	20,982	-0.07%
2021/09/22	16	54.75	22	55.19	54.60	-6	20,452	-0.03%
2021/09/17	11	51.77	21	55.03	55.40	-10	20,469	-0.05%
2021/09/16	0	0.00	3	51.73	51.60	-3	20,761	-0.01%
2021/09/15	6	51.90	3	50.77	50.60	3	21,059	0.01%
2021/09/14	3	52.87	23	52.70	52.60	-20	20,981	-0.10%
2021/09/13	2	52.15	2	52.20	51.80	0	20,854	0.00%
2021/09/10	3	51.40	7	52.13	53.40	-4	20,861	-0.02%
2021/09/09	3	50.46	5	51.14	52.00	-2	20,816	-0.01%
2021/09/08	6	48.88	1	48.40	48.30	5	20,961	0.02%
2021/09/07	24	50.37	31	50.54	50.00	-7	21,190	-0.03%
2021/09/06	8	54.46	7	54.71	53.50	1	20,995	0.00%
2021/09/03	12	54.37	7	54.04	54.50	5	20,735	0.02%
2021/09/02	22	54.32	42	54.78	54.70	-20	20,507	-0.10%
2021/09/01	19	52.38	21	52.54	53.00	-2	20,116	-0.01%
2021/08/31	1	50.00	0	0.00	49.90	1	20,067	0.00%
2021/08/30	8	51.18	3	50.67	50.80	5	20,205	0.02%
2021/08/27	6	51.42	11	50.97	50.20	-5	20,149	-0.02%
2021/08/26	87	51.60	75	51.92	51.60	12	20,011	0.06%
2021/08/25	25	50.12	17.1	50.58	49.75	7.9	19,622	0.04%
2021/08/24	26	49.60	8.3	50.32	49.25	17.7	19,477	0.09%
2021/08/23	10	48.17	8	48.58	48.90	2	19,178	0.01%
2021/08/20	10	46.34	7	46.06	46.30	3	19,008	0.02%
2021/08/19	11.2	47.12	5	47.46	46.25	6.2	18,794	0.03%
2021/08/18	11	44.73	6	46.81	47.30	5	18,633	0.03%
2021/08/17	8	46.42	16	46.87	45.00	-8	18,289	-0.04%
2021/08/16	14	49.32	6	49.39	50.00	8	18,011	0.04%
2021/08/13	8	50.53	5	49.75	49.50	3	17,770	0.02%
2021/08/12	3	52.70	1	54.30	52.00	2	17,591	0.01%
2021/08/11	16	53.06	15	54.14	52.90	1	17,448	0.01%
2021/08/10	15	56.31	16	56.72	55.20	-1	17,179	-0.01%
2021/08/09	11	61.63	4	60.60	59.40	7	17,027	0.04%
2021/08/06	87.2	63.16	15	63.39	62.50	72.2	16,781	0.43%
2021/08/05	17	63.89	75	63.08	65.60	-58	16,313	-0.36%
2021/08/04	8	59.65	20	59.99	59.70	-12	15,609	-0.08%
2021/08/03	15	59.51	21	59.67	59.80	-6	15,524	-0.04%
2021/08/02	11	57.47	7	58.26	58.50	4	15,398	0.03%
2021/07/30	15	58.05	18	58.51	56.40	-3	15,263	-0.02%
2021/07/29	5	56.84	2	56.80	55.60	3	14,977	0.02%
2021/07/28	17	52.84	18	54.23	56.60	-1	14,856	-0.01%
2021/07/27	26	59.17	8	58.55	55.50	18	14,571	0.12%
2021/07/26	6	59.12	12	60.54	60.00	-6	14,429	-0.04%
2021/07/23	10	63.50	9	63.27	62.60	1	14,302	0.01%
2021/07/22	10	60.70	18	62.60	64.50	-8	14,282	-0.06%
2021/07/21	18	60.13	10	60.32	60.10	8	14,157	0.06%
2021/07/20	40	61.84	18	61.86	61.40	22	14,092	0.16%
2021/07/19	5	55.92	23	58.27	59.20	-18	13,972	-0.13%
2021/07/16	5	53.50	10	53.03	53.90	-5	13,968	-0.04%
2021/07/15	1	51.00	11	52.33	51.80	-10	13,998	-0.07%
2021/07/14	1	50.60	12	48.88	50.70	-11	14,122	-0.08%
2021/07/13	15	52.82	10	53.02	50.00	5	14,137	0.04%
2021/07/12	13	52.31	12	52.47	53.30	1	14,242	0.01%
2021/07/09	21	52.77	4	51.73	51.60	17	14,258	0.12%
2021/07/08	104	52.16	44	52.26	53.00	60	14,281	0.42%	大買/
2021/07/07	32	51.63	72.7	52.28	53.00	-40.7	13,412	-0.30%
2021/07/06	46.7	49.70	9	49.13	48.25	37.7	12,694	0.30%
2021/07/05	1	46.70	11	48.05	48.05	-10	12,046	-0.08%
2021/07/02	18	41.52	10	42.95	43.70	8	12,037	0.07%
2021/07/01	41	43.25	120	44.08	39.75	-79	11,642	-0.68%	大賣/
2021/06/30	8	39.63	84	39.13	40.30	-76	10,936	-0.69%
2021/06/29	5	36.86	13	36.86	36.65	-8	10,814	-0.07%
2021/06/28	8	36.05	33	36.11	36.95	-25	11,120	-0.22%
2021/06/25	29	36.26	35.8	36.54	35.35	-6.8	11,036	-0.06%
2021/06/24	5	34.42	17	34.07	34.70	-12	10,360	-0.12%
2021/06/23	14	32.61	10	32.80	32.20	4	10,318	0.04%
2021/06/22	1	31.55	0	0.00	31.40	1	11,350	0.01%
2021/06/21	2	32.58	7	32.80	31.90	-5	11,698	-0.04%
2021/06/18	3	32.70	1	33.30	32.50	2	11,948	0.02%
2021/06/17	14	33.44	12	33.72	33.05	2	12,088	0.02%
2021/06/16	10	33.05	5	32.75	32.95	5	12,030	0.04%
2021/06/15	5	29.36	10	30.30	31.00	-5	11,905	-0.04%
2021/06/11	1	29.35	1	29.60	29.15	0	12,219	0.00%
2021/06/10	8	29.33	2	30.15	29.30	6	13,563	0.04%
2021/06/09	5	30.64	4	30.99	29.95	1	14,443	0.01%
2021/06/08	25	31.08	7	30.79	30.50	18	15,627	0.12%
2021/06/07	3	30.05	13	30.68	31.45	-10	16,500	-0.06%
2021/06/04	2	28.75	0	0.00	28.60	2	16,790	0.01%
2021/06/03	1	29.25	0	0.00	29.35	1	16,808	0.01%
2021/06/02	2	29.93	1	29.90	29.70	1	16,821	0.01%
2021/06/01	1	29.35	1	29.45	30.00	0	16,797	0.00%
2021/05/31	0	29.25	1	29.70	29.05	-1	16,755	-0.01%
2021/05/28	5	30.11	5	30.26	29.75	0	16,762	0.00%
2021/05/27	0	0.00	12	28.57	28.40	-12	16,806	-0.07%
2021/05/21	2	27.25	2	27.15	27.30	0	17,607	0.00%
2021/05/20	4	26.83	0.2	26.00	25.90	3.8	18,013	0.02%
2021/05/18	6	25.46	20	26.01	26.55	-14	18,172	-0.08%
2021/05/17	5	24.62	2	25.70	24.40	3	18,327	0.02%
2021/05/13	23	25.97	0	0.00	26.05	23	18,517	0.12%
2021/05/12	18	26.24	0	0.00	25.85	18	18,543	0.10%
2021/05/11	10	28.73	2	28.55	28.40	8	18,444	0.04%
2021/05/10	5	30.92	10	30.50	30.55	-5	18,393	-0.03%
2021/05/07	0	0.00	4	32.64	32.40	-4	18,340	-0.02%
2021/05/06	1	31.60	0	0.00	31.80	1	18,274	0.01%
2021/05/05	5	30.85	1	30.90	29.95	4	18,215	0.02%
2021/05/04	11	29.94	10	29.16	29.85	1	18,212	0.01%
2021/05/03	11	32.08	25	32.48	31.55	-14	18,145	-0.08%
2021/04/28	5	34.81	8	34.53	34.90	-3	18,061	-0.02%
2021/04/27	1.2	33.13	0	0.00	33.20	1.2	17,984	0.01%
2021/04/26	0	0.00	4	33.65	33.75	-4	18,016	-0.02%
2021/04/23	5.1	31.72	10	32.48	32.60	-4.9	18,007	-0.03%
2021/04/22	24.4	32.57	26	32.44	31.40	-1.6	18,034	-0.01%
2021/04/21	71.1	33.96	6	33.68	33.75	65.1	17,875	0.36%
2021/04/20	54	33.72	6	33.87	34.55	48	17,801	0.27%
2021/04/19	107	36.20	0	0.00	35.10	107	17,680	0.61%	大買/鉅額交易
2021/04/16	2	36.13	3	36.88	36.50	-1	17,648	-0.01%
2021/04/15	6	35.60	5	35.91	35.95	1	18,360	0.01%
2021/04/14	21	36.58	11	35.73	35.00	10	18,236	0.05%
2021/04/13	7	37.36	23	37.27	37.55	-16	18,071	-0.09%
2021/04/12	12	37.00	8	37.62	37.85	4	17,918	0.02%
2021/04/09	6	35.88	8	35.45	35.55	-2	17,788	-0.01%
2021/04/08	8	34.44	9	34.58	34.25	-1	17,546	-0.01%
2021/04/07	111	34.66	4	34.09	34.15	107	17,445	0.61%	大買/鉅額交易
2021/04/06	1	34.00	5	33.34	34.00	-4	17,242	-0.02%
2021/04/01	15	32.89	54	33.25	31.85	-39	16,969	-0.23%
2021/03/31	8	31.23	20	31.43	32.35	-12	16,570	-0.07%
2021/03/30	16	29.82	20	29.79	29.60	-4	16,070	-0.02%
2021/03/29	14	29.18	67.1	28.81	28.70	-53.1	15,844	-0.33%
2021/03/26	24	28.51	12	28.68	28.50	12	15,839	0.08%
2021/03/25	89	29.31	40	29.77	28.70	49	15,675	0.31%
2021/03/24	9	28.07	33	28.17	28.30	-24	15,005	-0.16%
2021/03/23	59	27.49	62	27.45	27.95	-3	14,736	-0.02%
2021/03/22	30	27.72	10	27.97	27.40	20	14,446	0.14%
2021/03/19	8	27.46	15	27.62	27.45	-7	14,303	-0.05%
2021/03/18	3	27.32	8	27.91	27.50	-5	14,235	-0.04%
2021/03/17	8	27.39	5	27.69	27.05	3	14,060	0.02%
2021/03/16	37	27.36	25	27.49	27.55	12	13,801	0.09%
2021/03/15	17	26.19	15	26.31	27.70	2	12,662	0.02%
2021/03/12	109	24.76	59	24.65	25.20	50	11,851	0.42%	大買/
2021/03/11	121	23.27	83	23.11	24.35	38	10,732	0.35%	大買/
2021/03/10	4	21.80	5	21.82	22.15	-1	9,881	-0.01%
2021/03/09	5	19.95	0	0.00	20.15	5	9,815	0.05%
2021/03/08	3	20.25	0	0.00	20.10	3	9,993	0.03%
2021/03/05	2	20.05	0	0.00	20.00	2	10,311	0.02%
2021/03/04	0	0.00	14	20.53	20.10	-14	10,780	-0.13%
2021/03/03	1	20.80	2	20.93	20.70	-1	11,550	-0.01%
2021/03/02	1	21.45	20	20.85	21.00	-19	11,900	-0.16%
2021/02/26	0	0.00	2	20.75	21.20	-2	11,992	-0.02%
2021/02/25	0	0.00	1	20.55	20.60	-1	12,073	-0.01%
2021/02/23	9	23.07	4	22.23	22.20	5	12,424	0.04%
2021/02/22	0	0.00	38	21.96	22.40	-38	12,486	-0.30%
2021/02/19	141	20.24	118	20.38	20.40	23	13,313	0.17%	大買/大賣/
2021/02/18	0	0.00	2	19.90	20.00	-2	13,953	-0.01%
2021/02/17	3	20.10	5	19.46	19.75	-2	14,011	-0.01%
2021/02/05	3	19.37	1	19.25	18.90	2	13,864	0.01%
2021/02/04	0.4	18.92	5	19.10	19.35	-4.6	13,918	-0.03%
2021/02/03	14.5	18.60	13	18.57	18.25	1.5	13,710	0.01%
2021/02/02	0.1	17.50	0	0.00	17.65	0.1	13,646	0.00%
2021/02/01	1.5	16.87	18	17.50	17.50	-16.5	13,662	-0.12%
2021/01/29	3.5	17.64	0	0.00	17.05	3.5	13,825	0.03%
2021/01/26	5	18.10	1	17.60	17.60	4	14,321	0.03%
2021/01/25	10	18.20	0	0.00	18.15	10	14,324	0.07%
2021/01/20	0	0.00	5	17.30	17.20	-5	14,370	-0.03%
2021/01/18	1	17.35	1	17.70	17.70	0	14,304	0.00%
2021/01/15	6	18.19	11	18.81	18.35	-5	14,286	-0.03%
2021/01/08	27	20.82	24	21.04	19.75	3	14,775	0.02%
2021/01/07	1	19.75	29	19.80	19.75	-28	14,399	-0.19%
2021/01/06	25	20.00	30	20.08	19.45	-5	14,759	-0.03%
2021/01/05	4	19.70	0	0.00	19.65	4	14,601	0.03%
2021/01/04	19	20.21	31	20.43	20.10	-12	14,571	-0.08%
2020/12/31	1	19.45	1	19.40	19.40	0	14,458	0.00%
2020/12/30	9	19.49	0	0.00	19.25	9	14,625	0.06%
2020/12/29	0	0.00	5	19.10	19.10	-5	14,869	-0.03%
2020/12/28	2	19.65	2	19.65	19.60	0	14,801	0.00%
2020/12/25	3	19.90	2	19.95	19.90	1	14,744	0.01%
2020/12/23	10	19.63	5	19.20	19.15	5	14,612	0.03%
2020/12/22	16	20.17	21	19.64	19.30	-5	14,605	-0.03%
2020/12/21	46	20.00	41	20.15	20.00	5	14,484	0.03%
2020/12/18	32	20.13	72.1	20.21	20.35	-40.1	14,395	-0.28%
2020/12/17	46	19.19	7	19.59	19.45	39	14,072	0.28%
2020/12/16	1	19.00	26	19.04	18.90	-25	14,550	-0.17%
2020/12/15	15	18.77	4	18.83	18.85	11	14,743	0.07%
2020/12/14	35	18.78	7	19.49	19.65	28	14,729	0.19%
2020/12/11	4	18.31	0	0.00	18.30	4	14,747	0.03%
2020/12/10	36	18.64	5	18.75	18.70	31	14,779	0.21%
2020/12/09	6	19.83	3	19.40	19.20	3	14,863	0.02%
2020/12/08	0	0.00	10	19.70	19.65	-10	14,653	-0.07%
2020/12/07	20	19.92	7	19.59	19.55	13	14,558	0.09%
2020/12/04	1	21.20	11	20.44	19.90	-10	14,340	-0.07%
2020/12/03	30	20.90	46	21.15	20.75	-16	14,097	-0.11%
2020/12/02	5	20.15	24	19.85	20.10	-19	13,914	-0.14%
2020/12/01	50	19.98	39	20.03	20.00	11	13,852	0.08%
2020/11/30	36	19.58	23	19.84	19.75	13	13,518	0.10%
2020/11/27	63	18.85	9	18.87	18.90	54	13,076	0.41%
2020/11/26	0	0.00	15	18.41	18.55	-15	12,389	-0.12%
2020/11/25	1	17.25	3	17.03	16.90	-2	12,112	-0.02%
2020/11/24	3	16.80	4	16.80	17.00	-1	11,888	-0.01%
2020/11/23	16	16.90	4.1	17.45	17.25	11.9	11,640	0.10%
2020/11/20	5	16.38	2	16.65	16.20	3	11,157	0.03%
2020/11/19	24	16.70	22	16.86	16.75	2	10,942	0.02%
2020/11/18	15	16.28	20	16.10	16.70	-5	10,397	-0.05%
2020/11/17	8	15.54	6	15.08	15.65	2	9,132	0.02%
2020/11/16	3	14.18	20	14.13	14.30	-17	8,379	-0.20%
2020/11/13	6	13.65	0	0.00	13.75	6	8,241	0.07%
2020/11/12	2	13.30	18	13.64	13.55	-16	8,185	-0.20%
2020/11/11	0	0.00	2	13.30	13.05	-2	8,008	-0.02%
2020/11/10	9	13.47	0	0.00	13.30	9	7,976	0.11%
2020/11/06	10	13.20	0	0.00	13.15	10	7,886	0.13%
2020/11/05	0	0.00	11	14.07	13.95	-11	7,722	-0.14%
2020/11/04	4	13.91	14	14.26	14.20	-10	7,633	-0.13%
2020/11/03	0	0.00	10	13.94	13.75	-10	7,450	-0.13%
2020/11/02	1	13.00	0	0.00	12.90	1	7,209	0.01%
2020/10/30	0	0.00	5	13.45	13.10	-5	7,170	-0.07%
2020/10/28	5	13.85	5	13.65	13.50	0	7,084	0.00%
2020/10/27	5	13.90	2	13.75	13.70	3	7,000	0.04%
2020/10/26	0	0.00	2	13.95	13.80	-2	6,958	-0.03%
2020/10/23	0	0.00	9	13.73	13.85	-9	6,899	-0.13%
2020/10/22	0	0.00	3	13.55	13.60	-3	6,840	-0.04%
2020/10/21	23	14.00	10	13.96	13.85	13	6,769	0.19%
2020/10/20	6	14.02	11	14.21	13.70	-5	6,592	-0.08%
2020/10/19	2	13.30	3	13.35	13.30	-1	6,156	-0.02%
2020/10/16	21	13.52	21	13.65	13.25	0	6,093	0.00%
2020/10/15	39	13.58	36	13.89	14.05	3	5,942	0.05%
2020/10/14	30	12.93	21	12.68	12.85	9	5,396	0.17%
2020/10/13	2	12.10	0	0.00	11.80	2	4,981	0.04%
2020/10/12	8	11.98	0	0.00	11.95	8	4,926	0.16%
2020/10/08	2	12.55	2	12.20	12.40	0	4,891	0.00%
2020/10/07	17	12.20	0	0.00	12.10	17	4,769	0.36%
2020/10/06	1	12.45	13	12.47	12.50	-12	4,555	-0.26%
2020/09/30	6	11.18	0	0.00	11.10	6	4,373	0.14%
2020/09/29	5	11.25	5	11.15	11.05	0	4,406	0.00%
2020/09/25	0	0.00	5	10.70	10.85	-5	4,367	-0.11%
2020/09/24	0	0.00	0.2	11.20	11.30	-0.2	4,288	0.00%
2020/09/23	40	11.86	40	12.03	11.80	0	4,209	0.00%
2020/09/22	32	11.61	30	11.75	11.75	2	4,121	0.05%
2020/09/21	12	12.44	0	0.00	12.15	12	3,978	0.30%
2020/09/18	0	0.00	1	12.90	12.90	-1	3,344	-0.03%
2020/09/17	0	0.00	1	11.80	11.75	-1	3,054	-0.03%
2020/09/16	42	11.17	44	11.69	11.95	-2	2,916	-0.07%
2020/09/15	1	10.80	0	0.00	10.90	1	2,691	0.04%
2020/09/14	0	0.00	5	12.55	11.60	-5	2,568	-0.19%
2020/09/10	2	11.85	2	12.00	11.60	0	2,285	0.00%
2020/09/09	0	0.00	1	12.00	12.00	-1	2,231	-0.04%
2020/09/08	2	11.50	0	0.00	11.70	2	2,188	0.09%
2020/09/07	2	12.40	7.1	11.95	12.05	-5.1	2,093	-0.24%
2020/09/04	12	11.14	7	10.75	11.35	5	1,836	0.27%
2020/09/03	2	10.25	0	0.00	10.35	2	1,659	0.12%
2020/09/02	0	0.00	1	10.55	10.35	-1	1,625	-0.06%
2020/09/01	12	10.08	7	10.06	10.50	5	1,566	0.32%
2020/08/31	9	9.58	12	9.75	9.99	-3	1,440	-0.21%
2020/08/28	2	9.09	0	0.00	9.11	2	1,311	0.15%
2020/08/26	0	0.00	2	8.79	8.81	-2	1,271	-0.16%
2020/08/25	2	8.70	0	0.00	8.69	2	1,264	0.16%
2020/08/19	2	9.39	2	9.20	9.12	0	1,194	0.00%
2020/08/18	2	9.12	0	0.00	9.11	2	1,158	0.17%
2020/08/14	10	8.85	10	8.84	8.85	0	1,138	0.00%
2020/08/11	0	0.00	1	8.80	8.85	-1	1,114	-0.09%
2020/08/10	1	9.22	0	0.00	9.14	1	1,065	0.09%
2020/07/27	0	0.00	2	8.60	8.42	-2	992	-0.20%
2020/07/23	2	9.09	0	0.00	8.95	2	973	0.21%
2020/07/22	7	8.90	9	8.95	8.96	-2	971	-0.21%
2020/07/21	2	8.84	0	0.00	8.86	2	953	0.21%
2020/07/14	0	0.00	3	9.80	9.33	-3	751	-0.40%
2020/07/09	0	0.00	29	8.98	9.22	-29	634	-4.57%
2020/07/08	0	0.00	2	8.60	8.60	-2	526	-0.38%
2020/07/06	0	0.00	5	7.67	7.68	-5	466	-1.07%
2020/06/30	2	7.23	0	0.00	7.29	2	454	0.44%
2020/06/19	5	7.29	0	0.00	7.30	5	462	1.08%
2020/06/17	6	7.20	0	0.00	7.18	6	458	1.31%
2020/06/16	23	7.20	0	0.00	7.18	23	467	4.92%
2020/05/08	0	0.00	20	7.66	7.60	-20	515	-3.88%
2020/04/21	0	0.00	19	6.78	6.61	-19	505	-3.76%
2020/04/15	2	6.81	0	0.00	6.80	2	507	0.39%
2020/04/14	2	6.56	0	0.00	6.60	2	506	0.39%
2020/04/13	15	6.41	0	0.00	6.40	15	503	2.98%
2020/03/13	0	0.00	10	5.85	5.98	-10	866	-1.15%
2020/02/27	0	0.00	2	7.70	7.66	-2	803	-0.25%
2020/02/21	0	0.00	15	8.13	8.13	-15	793	-1.89%
2020/01/31	2	8.08	0	0.00	8.04	2	755	0.26%
2020/01/13	0	0.00	1	8.68	8.69	-1	755	-0.13%
2020/01/03	3	8.84	15	9.14	8.92	-12	749	-1.60%
2019/12/26	1	9.46	0	0.00	9.53	1	624	0.16%
2019/12/25	3	9.32	6	9.35	9.27	-3	575	-0.52%
2019/12/24	0	0.00	33	9.19	9.22	-33	513	-6.42%
2019/12/16	10	8.36	0	0.00	8.41	10	350	2.86%
2019/12/13	10	8.20	0	0.00	8.20	10	337	2.97%
2019/12/11	2	8.17	0	0.00	8.17	2	318	0.63%
2019/12/10	4	8.16	0	0.00	8.17	4	318	1.25%
2019/12/04	0.2	8.06	0	0.00	8.08	0.2	312	0.05%
2019/12/02	5	8.00	0	0.00	8.00	5	315	1.59%
2019/11/25	0	0.00	2	8.07	8.07	-2	327	-0.61%
2019/10/31	1	8.34	0	0.00	8.28	1	329	0.30%
2019/10/29	1	8.33	0	0.00	8.31	1	328	0.30%
2019/10/02	0	0.00	1	8.24	8.24	-1	316	-0.32%
2019/08/28	0	0.00	2	8.41	8.39	-2	256	-0.78%
2019/08/23	0.1	8.35	0	0.00	8.35	0.1	248	0.05%
2019/08/19	10	8.12	0	0.00	8.15	10	236	4.22%
2019/08/06	0	0.00	17	8.00	8.03	-17	233	-7.29%
2019/07/17	2	8.29	0.2	8.60	8.24	1.8	207	0.89%
2019/07/01	0	8.24	0	0.00	8.16	0	318	0.00%
2019/06/25	0.2	8.20	0	0.00	8.22	0.2	325	0.05%
2019/06/24	0	8.28	0	0.00	8.29	0	322	0.01%
2019/06/20	2	8.32	0	0.00	8.35	2	334	0.60%
2019/06/12	1	8.21	0	0.00	8.21	1	406	0.25%
2019/05/30	0.1	8.30	0	0.00	8.25	0.1	458	0.03%
2019/05/28	2	8.16	1	8.17	8.21	1	464	0.22%
2019/05/24	1	8.04	0	0.00	8.10	1	485	0.21%
2019/05/20	1	8.06	0	0.00	8.05	1	509	0.20%
2019/05/14	2	8.30	0	0.00	8.35	2	537	0.37%
2019/05/09	0	0.00	8	8.74	8.69	-8	536	-1.49%
2019/05/07	0	0.00	5	9.00	8.96	-5	529	-0.94%
2019/04/30	0	0.00	1	8.98	9.06	-1	521	-0.19%
2019/04/16	30	9.60	7	9.56	9.50	23	502	4.58%
2019/04/15	4	9.22	4	9.37	9.33	0	449	0.00%
2019/04/08	3	9.27	3	9.39	9.32	0	494	0.00%
2019/03/26	0	0.00	4	9.28	9.20	-4	487	-0.82%
2019/03/21	0	0.00	1	9.37	9.40	-1	478	-0.21%
2019/03/14	0	0.00	10	9.43	9.41	-10	434	-2.30%
2019/02/14	0	0.00	6	9.35	9.37	-6	669	-0.90%
2019/02/12	0	0.00	1	9.12	9.15	-1	655	-0.15%
2019/01/30	6	9.05	2	9.05	9.07	4	656	0.61%
2019/01/28	0	0.00	1	9.13	9.11	-1	660	-0.15%
2019/01/17	3	9.16	0	0.00	9.04	3	741	0.40%
2019/01/09	3	9.23	0	0.00	9.19	3	752	0.40%
2018/12/14	1	9.61	0	0.00	9.62	1	841	0.12%
2018/12/05	1	10.25	0	0.00	10.30	1	869	0.12%
2018/12/04	4	10.60	0	0.00	10.55	4	874	0.46%
2018/12/03	10	10.45	8	10.55	10.50	2	811	0.25%
2018/11/29	0	0.00	1	9.61	9.45	-1	644	-0.16%
2018/11/21	1	9.06	0	0.00	9.02	1	857	0.12%
2018/11/02	0	0.00	2	9.19	9.14	-2	1,111	-0.18%
2018/10/23	2	8.88	0	0.00	8.90	2	1,240	0.16%
2018/10/16	0	0.00	5	9.13	9.10	-5	1,564	-0.32%
2018/10/12	1	8.67	1	8.80	9.03	0	1,624	0.00%
2018/10/11	11	8.80	0	0.00	8.78	11	1,689	0.65%
2018/10/02	1	10.85	0	0.00	10.85	1	2,162	0.05%
2018/09/28	0	0.00	1	10.75	10.70	-1	2,613	-0.04%
2018/09/10	0	0.00	5	10.70	10.75	-5	6,955	-0.07%
2018/08/29	10	12.75	13	12.57	12.50	-3	7,424	-0.04%
2018/08/22	3	11.45	0	0.00	11.40	3	8,255	0.04%
2018/07/31	0	0.00	1	12.70	12.65	-1	7,994	-0.01%
2018/07/30	0	0.00	15	12.88	12.65	-15	7,986	-0.19%
2018/07/27	19	13.20	0	0.00	13.20	19	7,931	0.24%
2018/07/26	4	13.00	0	0.00	12.85	4	7,796	0.05%
2018/07/25	10	13.25	0	0.00	12.90	10	7,778	0.13%
2018/07/17	0	0.00	2	14.15	13.45	-2	7,463	-0.03%
2018/07/13	2	14.55	3	14.75	14.55	-1	7,341	-0.01%
2018/07/11	10	13.92	11	13.95	13.80	-1	7,075	-0.01%
2018/07/10	3	14.07	1	14.15	14.00	2	6,986	0.03%
2018/07/09	3	14.65	5	14.77	14.35	-2	6,920	-0.03%
2018/07/06	0	0.00	4	13.60	14.50	-4	6,700	-0.06%
2018/07/05	14	15.07	25	15.41	14.25	-11	6,448	-0.17%
2018/07/04	61	15.63	94	15.63	15.80	-33	6,188	-0.53%
2018/07/03	98	14.88	98	15.26	15.60	0	5,462	0.00%
2018/07/02	0	0.00	17	13.54	14.20	-17	4,598	-0.37%
2018/06/29	24	14.26	19	14.00	13.85	5	4,495	0.11%
2018/06/28	34	15.00	83	15.26	14.10	-49	4,267	-1.15%
2018/06/27	156	14.51	103	14.78	14.90	53	3,766	1.41%	大買/大賣/
2018/06/26	85	13.58	58	13.84	14.70	27	3,250	0.83%
2018/06/25	6	12.80	5	12.93	13.50	1	2,728	0.04%
2018/06/22	16	12.92	13	12.37	12.30	3	2,403	0.12%
2018/06/14	0	0.00	10	12.65	12.00	-10	2,037	-0.49%
2018/06/12	5	12.10	0	0.00	12.05	5	1,956	0.26%
2018/06/11	0	0.00	30	12.60	12.40	-30	1,928	-1.56%
2018/06/07	30	12.75	1	12.80	12.75	29	1,821	1.59%
2018/06/06	86	13.18	100	13.22	13.30	-14	1,737	-0.81%
2018/06/05	20	13.13	10	12.80	12.70	10	1,502	0.67%
2018/06/04	47	12.75	109	12.68	12.80	-62	1,380	-4.49%	大賣/
2018/06/01	35	13.51	29	13.46	13.40	6	1,285	0.47%
2018/05/31	45	11.67	81	11.86	12.55	-36	949	-3.79%
2018/05/30	30	11.43	74	11.32	11.45	-44	692	-6.35%
2018/05/25	0	0.00	8	10.44	10.30	-8	500	-1.60%
2018/05/24	0	0.00	20	10.49	10.35	-20	497	-4.02%
2018/05/17	0	0.00	4	9.94	9.85	-4	483	-0.83%
2018/05/16	0	0.00	10	9.98	9.86	-10	485	-2.06%
2018/05/15	0	0.00	8	9.99	10.05	-8	493	-1.62%
2018/05/08	6	9.78	0	0.00	9.82	6	549	1.09%
2018/05/04	4	9.31	0	0.00	9.69	4	581	0.69%
2018/05/03	2	9.19	0	0.00	9.35	2	607	0.33%
2018/05/02	10	9.29	0	0.00	9.25	10	628	1.59%
2018/04/30	15	9.14	0	0.00	9.16	15	657	2.28%
2018/04/27	22	9.11	0	0.00	9.07	22	747	2.94%
2018/04/26	38	9.15	0	0.00	9.11	38	833	4.56%
2018/04/25	12	9.14	0	0.00	9.17	12	856	1.40%
2018/04/24	15	9.22	0	0.00	9.19	15	874	1.72%
2018/04/23	4	9.51	0	0.00	9.50	4	879	0.45%
2018/04/20	1	9.62	0	0.00	9.62	1	894	0.11%
2018/04/19	1	9.70	0	0.00	9.70	1	955	0.10%
2018/04/17	0	0.00	25	9.95	9.87	-25	987	-2.53%
2018/04/16	2	10.05	0	0.00	10.05	2	990	0.20%
2018/04/13	1	10.20	0	0.00	10.15	1	997	0.10%
2018/04/10	5	10.15	0	0.00	10.05	5	1,186	0.42%
2018/04/02	1	10.20	0	0.00	10.20	1	1,287	0.08%
2018/03/31	4	10.23	0	0.00	10.25	4	1,287	0.31%
2018/03/30	7	10.27	0	0.00	10.15	7	1,290	0.54%
2018/03/27	0	10.25	0	0.00	10.30	0	1,310	0.00%
2018/03/16	0	0.00	4	10.85	10.85	-4	1,348	-0.30%
2018/03/09	0	0.00	1	11.05	10.80	-1	1,379	-0.07%
2018/03/08	2	10.85	0	0.00	10.85	2	1,419	0.14%
2018/03/07	1	11.05	0	0.00	10.80	1	1,515	0.07%
2018/02/22	0	0.00	3	10.50	10.60	-3	1,806	-0.17%
2018/02/12	3	10.37	0	0.00	10.40	3	1,884	0.16%
2018/02/09	0	10.40	0	0.00	10.30	0	1,881	0.00%
2018/02/07	1	10.60	0	0.00	10.50	1	1,896	0.05%
2018/02/05	0	0.00	2	11.10	11.15	-2	1,891	-0.11%
2018/01/29	2	11.95	0	0.00	11.90	2	2,020	0.10%
2018/01/24	0	0.00	10	12.15	12.00	-10	2,011	-0.50%
2018/01/23	12	12.22	4	12.15	12.30	8	1,986	0.40%
2018/01/22	1	12.10	1	12.05	12.00	0	1,925	0.00%
2018/01/16	0	0.00	2	11.85	11.70	-2	1,943	-0.10%
2018/01/15	0	0.00	4	11.78	11.75	-4	2,011	-0.20%
2018/01/11	13	11.46	10	11.20	11.15	3	1,969	0.15%
2018/01/10	2	11.25	0	0.00	11.10	2	1,951	0.10%
2018/01/08	0	0.00	2	11.43	11.35	-2	1,966	-0.10%
2018/01/05	2	12.08	2	12.23	11.65	0	1,945	0.00%
2018/01/03	0	0.00	10	11.24	11.40	-10	1,821	-0.55%
2018/01/02	0	0.00	1	10.85	10.85	-1	1,786	-0.06%