萬潤 (6187)-凱基-基隆券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
467.0
漲跌
▲2.0
漲幅
+0.43%
成交量
7,075張
產業
上櫃其他電子類股
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

萬潤 (6187)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/21	3	470.50	4	470.38	467.00	-1	5,860	-0.02%
2024/11/20	2	470.25	1	470.90	465.00	1	5,753	0.02%
2024/11/19	4	458.13	4	459.50	468.50	0	5,667	0.00%
2024/11/18	0.1	446.00	0	0.00	429.50	0.1	5,589	0.00%
2024/11/15	1	464.00	1	470.00	466.00	0	5,546	0.00%
2024/11/12	3	469.50	1.8	461.37	455.00	1.2	6,442	0.02%
2024/11/11	4	476.00	4	477.50	480.00	0	6,468	0.00%
2024/11/08	0	0.00	0.2	469.00	467.50	-0.2	6,594	0.00%
2024/11/07	1.2	467.11	1	464.50	464.50	0.2	6,589	0.00%
2024/11/06	1.1	437.45	1.2	442.85	447.00	-0.1	6,570	0.00%
2024/11/05	1.1	448.14	0.8	446.00	443.00	0.3	6,539	0.00%
2024/11/04	1	448.00	1.2	451.81	456.50	-0.2	6,582	0.00%
2024/11/01	2	469.25	2	476.50	466.00	0	6,532	0.00%
2024/10/29	0	0.00	0.2	442.50	450.00	-0.2	6,548	0.00%
2024/10/28	0	438.00	0	0.00	439.00	0	6,705	0.00%
2024/10/23	0.1	436.00	0	0.00	445.50	0.1	6,877	0.00%
2024/10/22	0	0.00	0.2	440.50	437.50	-0.2	6,855	0.00%
2024/10/21	0.2	440.50	0	0.00	448.00	0.2	6,853	0.00%
2024/10/18	0.3	458.00	0	0.00	450.00	0.3	6,849	0.00%
2024/10/17	0	0.00	1	469.50	469.00	-1	6,851	-0.01%
2024/10/16	13	481.58	13	480.23	482.00	0	6,854	0.00%
2024/10/15	2.1	475.40	1	465.50	465.50	1.1	6,706	0.02%
2024/10/14	10	481.76	9	496.00	477.50	1	6,605	0.02%
2024/10/11	3	516.89	4	506.25	490.00	-1	6,458	-0.02%
2024/10/09	5.2	507.05	2	533.50	494.00	3.2	6,451	0.05%
2024/10/08	0	0.00	0	530.00	525.00	0	6,424	0.00%
2024/10/07	0	543.00	0	0.00	543.00	0	6,650	0.00%
2024/10/04	0	0.00	0	495.00	494.50	0	6,869	0.00%
2024/10/01	0	0.00	0.5	484.99	486.50	-0.5	7,047	-0.01%
2024/09/30	0	472.00	0	0.00	474.00	0	7,096	0.00%
2024/09/27	0	470.00	0	0.00	470.00	0	7,141	0.00%
2024/09/26	0	479.00	0.5	471.31	482.50	-0.5	7,143	-0.01%
2024/09/24	0	0.00	0.1	480.00	486.00	-0.1	7,170	0.00%
2024/09/19	0	477.50	1	482.00	477.50	-1	7,146	-0.01%
2024/09/18	13	470.96	11	469.50	471.00	2	7,137	0.03%
2024/09/16	5	467.10	5	464.42	472.00	0	6,907	0.00%
2024/09/13	5	432.91	6.1	434.69	445.50	-1.1	6,581	-0.02%
2024/09/12	3	410.33	5	402.70	405.00	-2	6,289	-0.03%
2024/09/11	3	386.17	5	388.50	388.50	-2	6,095	-0.03%
2024/09/10	3	384.67	3.1	384.08	380.00	-0.1	6,118	0.00%
2024/09/09	9	385.39	3	392.17	392.50	6	5,924	0.10%
2024/09/06	9	381.00	10	378.75	386.50	-1	5,783	-0.02%
2024/09/05	4	362.88	4	360.00	352.00	0	5,706	0.00%
2024/09/04	1	359.50	1.1	367.05	359.00	-0.1	5,773	0.00%
2024/09/03	1	369.00	2	378.06	383.50	-1	5,645	-0.02%
2024/09/02	14.2	390.01	12.3	399.49	372.00	1.9	5,529	0.03%
2024/08/30	0.5	381.94	0	0.00	381.50	0.5	5,268	0.01%
2024/08/29	0	0.00	0.1	361.50	371.50	-0.1	5,258	0.00%
2024/08/28	0	0.00	1	360.00	360.00	-1	5,269	-0.02%
2024/08/27	0.1	347.22	0	0.00	361.50	0.1	5,315	0.00%
2024/08/26	0.1	362.00	1.4	350.29	338.00	-1.3	5,314	-0.02%
2024/08/23	0	0.00	0	349.00	356.00	0	5,367	0.00%
2024/08/20	0	0.00	1	332.00	332.00	-1	5,447	-0.02%
2024/08/19	0.1	324.76	0.1	322.00	320.00	0	5,443	0.00%
2024/08/16	9	364.57	5	359.88	344.50	4	5,424	0.07%
2024/08/15	18.4	333.63	19	337.03	354.50	-0.6	4,937	-0.01%
2024/08/14	5	321.32	6	327.67	325.00	-1	4,620	-0.02%
2024/08/13	2	294.00	2.3	293.96	300.00	-0.3	4,340	-0.01%
2024/08/12	11.1	292.58	13.2	295.05	295.50	-2	4,269	-0.05%
2024/08/09	1	278.00	2	278.00	284.00	-1	4,079	-0.02%
2024/08/08	12	258.67	10	257.00	258.50	2	4,006	0.05%
2024/08/07	2	252.25	2	255.75	254.00	0	3,945	0.00%
2024/08/06	1.1	235.18	0.1	233.00	236.00	1	3,886	0.03%
2024/08/05	0	0.00	2	248.75	241.50	-2	3,909	-0.05%
2024/08/02	1	275.00	1	270.00	268.00	0	3,884	0.00%
2024/08/01	2	291.50	1	282.50	282.50	1	3,886	0.03%
2024/07/31	2	295.25	3	291.00	287.00	-1	3,853	-0.03%
2024/07/30	0	281.00	0	0.00	295.50	0	3,720	0.00%
2024/07/29	0.2	272.50	0	0.00	270.00	0.2	3,585	0.01%
2024/07/22	0.3	255.00	0	0.00	255.00	0.3	3,742	0.01%
2024/07/18	0.2	246.00	0	0.00	243.50	0.2	3,861	0.01%
2024/07/17	0.3	268.00	0	0.00	263.50	0.3	3,828	0.01%
2024/07/16	0	275.00	2	260.01	260.00	-2	3,830	-0.05%
2024/07/11	5	318.10	3	324.00	316.00	2	3,790	0.05%
2024/07/10	14	357.14	12	355.33	341.00	2	3,636	0.05%
2024/07/09	6	340.08	11	349.45	352.50	-5	3,468	-0.14%
2024/07/08	14	328.86	7	332.36	330.50	7	3,244	0.22%
2024/07/05	2	321.25	3	328.00	330.00	-1	3,019	-0.03%
2024/07/04	4	291.50	4	297.50	300.00	0	2,857	0.00%
2024/07/03	1	280.00	0	0.00	287.00	1	2,919	0.03%
2024/07/01	5	277.00	5.1	280.15	274.50	-0.1	3,054	0.00%
2024/06/28	4	268.00	4.1	268.98	268.50	-0.1	3,171	0.00%
2024/06/26	0	0.00	2	263.50	263.00	-2	3,283	-0.06%
2024/06/25	7	255.36	7	254.00	256.50	0	3,273	0.00%
2024/06/24	0	0.00	3	260.67	257.00	-3	3,268	-0.09%
2024/06/21	2	261.00	1	265.50	258.50	1	3,263	0.03%
2024/06/20	4.1	263.29	9	263.28	263.50	-4.9	3,244	-0.15%
2024/06/19	2.4	254.23	2	258.00	249.50	0.4	3,168	0.01%
2024/06/18	6.2	260.13	0	0.00	258.00	6.2	3,110	0.20%
2024/06/17	6.4	274.26	5	276.10	265.50	1.4	3,046	0.05%
2024/06/14	1	269.48	1	268.00	268.00	0	2,900	0.00%
2024/06/13	2.1	267.98	0.2	272.00	268.50	1.9	2,855	0.07%
2024/06/12	0.2	263.75	0.2	271.00	264.50	0	2,835	0.00%
2024/06/11	2.2	263.44	4	260.13	268.00	-1.8	2,883	-0.06%
2024/06/07	0	0.00	1	246.00	246.00	-1	2,813	-0.04%
2024/06/06	0	0.00	1	236.00	235.50	-1	2,904	-0.03%
2024/06/05	1	235.00	0	0.00	236.00	1	3,030	0.03%
2024/06/04	0	0.00	1	239.00	239.00	-1	3,030	-0.03%
2024/06/03	1	237.00	2	239.75	241.00	-1	3,026	-0.03%
2024/05/31	4	246.50	2	245.25	238.00	2	3,017	0.07%
2024/05/29	3	249.33	3	251.67	243.00	0	2,943	0.00%
2024/05/28	2	247.00	2	247.00	246.50	0	2,880	0.00%
2024/05/24	1	236.50	1	238.00	238.00	0	2,812	0.00%
2024/05/23	1	238.00	0	0.00	231.50	1	2,794	0.04%
2024/05/21	0	0.00	1	227.00	228.00	-1	2,921	-0.03%
2024/05/20	1	223.00	0	0.00	222.50	1	2,998	0.03%
2024/05/16	2	226.50	2	229.50	228.50	0	3,182	0.00%
2024/05/13	1	218.00	1	220.00	219.00	0	3,353	0.00%
2024/05/09	5	235.80	3	228.00	225.50	2	3,297	0.06%
2024/05/08	2	251.75	1	252.50	250.00	1	3,199	0.03%
2024/05/06	1	250.00	1	247.50	242.50	0	3,172	0.00%
2024/05/03	1	250.50	1	249.00	249.00	0	3,130	0.00%
2024/04/30	2	248.50	2	249.25	248.50	0	3,104	0.00%
2024/04/26	2	233.25	1	225.50	225.50	1	3,320	0.03%
2024/04/25	1	223.00	1	225.50	229.00	0	3,442	0.00%
2024/04/24	7	237.00	9	231.22	243.00	-2	3,542	-0.06%
2024/04/23	2	222.00	0	0.00	222.50	2	3,759	0.05%
2024/04/22	0	0.00	0	220.00	202.50	0	3,889	0.00%
2024/04/19	0	239.00	0	225.50	224.50	0	3,940	0.00%
2024/04/16	0	245.00	0	0.00	243.50	0	4,158	0.00%
2024/04/15	0	0.00	0.1	270.00	261.50	-0.1	4,263	0.00%
2024/04/09	1.1	276.12	0	0.00	271.00	1.1	4,340	0.02%
2024/04/08	1	289.50	1	290.00	290.00	0	4,271	0.00%
2024/04/03	1	289.00	1	292.00	279.50	0	4,333	0.00%
2024/04/02	3	283.00	6	284.42	284.50	-3	4,391	-0.07%
2024/04/01	5	266.40	4	269.00	268.00	1	4,265	0.02%
2024/03/14	3	227.83	2	232.50	224.00	1	4,414	0.02%
2024/03/13	3	242.50	1	244.00	242.50	2	4,276	0.05%
2024/03/11	11	256.09	11	260.95	273.50	0	4,143	0.00%
2024/03/01	0	0.00	1	252.00	252.00	-1	4,162	-0.02%
2024/02/26	0	243.00	0	0.00	244.00	0	4,287	0.00%
2024/02/22	9	243.72	10.1	239.74	246.00	-1.1	4,496	-0.02%
2024/02/21	3	231.67	2	232.25	232.00	1	4,392	0.02%
2024/02/20	4.1	230.20	4	231.88	229.00	0.1	4,354	0.00%
2024/02/19	1	224.50	1.1	227.95	221.00	-0.1	4,300	0.00%
2024/02/16	2	224.75	2	226.50	228.00	0	4,383	0.00%
2024/02/01	0	0.00	0.1	191.50	193.50	-0.1	4,392	0.00%
2024/01/24	0	0.00	0	175.00	174.50	0	4,474	0.00%
2024/01/23	2	179.00	2.2	178.26	178.50	-0.2	4,476	0.00%
2024/01/22	1	171.00	2	173.98	179.00	-1	4,365	-0.02%
2024/01/19	8	166.50	7	168.29	166.00	1	4,240	0.02%
2024/01/18	3.1	164.46	4	164.88	170.00	-0.9	4,087	-0.02%
2024/01/17	4.1	167.65	4.2	164.31	165.00	-0.2	3,969	0.00%
2024/01/16	0	0.00	25	156.86	158.50	-25	3,749	-0.67%
2024/01/15	0.2	153.55	0	0.00	153.00	0.2	3,860	0.01%
2024/01/12	26	150.52	0	0.00	148.50	26	4,040	0.64%
2024/01/11	1	154.00	0	152.00	152.50	1	4,050	0.02%
2024/01/10	0	149.00	0.1	150.00	148.00	-0.1	4,024	0.00%
2024/01/09	1	148.99	2	148.50	149.00	-1	3,974	-0.02%
2023/12/29	3	145.50	3	144.67	141.00	0	4,492	0.00%
2023/12/28	1.1	148.00	3	142.33	148.50	-1.9	4,421	-0.04%
2023/12/26	2	139.00	3	140.33	137.50	-1	4,609	-0.02%
2023/12/25	1	139.00	0	0.00	140.00	1	4,652	0.02%
2023/12/18	0	0.00	1	132.00	133.00	-1	4,743	-0.02%
2023/12/15	1.1	134.50	0	0.00	132.00	1.1	4,742	0.02%
2023/12/13	1	139.00	1	141.50	133.50	0	4,711	0.00%
2023/12/12	0	0.00	1.2	138.25	139.50	-1.2	4,612	-0.03%
2023/12/08	0	0.00	1	137.50	136.00	-1	4,548	-0.02%
2023/12/07	1	135.00	0	0.00	135.00	1	4,542	0.02%
2023/12/06	0	0.00	1	134.50	134.50	-1	4,543	-0.02%
2023/12/05	0	0.00	2	128.50	127.50	-2	4,540	-0.04%
2023/12/04	0	0.00	2	133.00	132.50	-2	4,537	-0.04%
2023/11/24	1	132.50	1	132.00	132.50	0	4,364	0.00%
2023/11/23	1	132.00	1	131.00	131.50	0	4,353	0.00%
2023/11/22	0	0.00	1	134.50	137.50	-1	4,273	-0.02%
2023/11/21	3	139.00	2	139.75	136.50	1	4,217	0.02%
2023/11/20	1	136.00	2	138.25	138.50	-1	4,107	-0.02%
2023/11/16	2	133.00	0	0.00	132.00	2	4,040	0.05%
2023/11/15	2	137.25	1	138.00	131.50	1	3,993	0.03%
2023/11/14	0	0.00	2	134.50	134.50	-2	3,915	-0.05%
2023/11/10	1	122.50	1	123.50	123.00	0	3,841	0.00%
2023/11/09	1	127.00	0	0.00	127.00	1	3,859	0.03%
2023/11/08	4	127.25	1	126.50	126.50	3	3,877	0.08%
2023/11/07	1	129.50	0	0.00	129.50	1	3,897	0.03%
2023/11/03	1	131.50	3	129.00	130.00	-2	4,091	-0.05%
2023/11/02	1	123.00	0	0.00	124.00	1	4,091	0.02%
2023/10/31	0	0.00	0	123.00	117.00	0	4,353	0.00%
2023/10/30	0	0.00	0	120.50	122.00	0	4,452	0.00%
2023/10/26	0	0.00	3	126.50	125.50	-3	4,938	-0.06%
2023/10/25	3	132.33	6	130.08	130.00	-3	5,158	-0.06%
2023/10/24	0	0.00	0.1	128.50	130.00	-0.1	5,207	0.00%
2023/10/23	2	137.75	3	136.17	130.50	-1	5,323	-0.02%
2023/10/20	9	135.28	9	135.94	135.00	0	5,257	0.00%
2023/10/19	1	126.50	0	0.00	134.00	1	5,093	0.02%
2023/10/18	7	130.00	5	129.50	128.00	2	5,169	0.04%
2023/10/17	0	0.00	1	134.50	130.00	-1	5,266	-0.02%
2023/10/16	0	0.00	1	133.50	133.00	-1	5,414	-0.02%
2023/10/12	1	135.00	1	136.00	135.50	0	5,712	0.00%
2023/10/11	4	138.13	2	137.50	133.00	2	5,776	0.03%
2023/10/06	2	135.50	4	133.75	133.00	-2	5,702	-0.04%
2023/10/05	5	133.30	4.1	132.65	135.00	1	5,742	0.02%
2023/10/04	1	123.00	2	120.50	125.50	-1	5,532	-0.02%
2023/10/03	0	0.00	1	122.00	124.50	-1	5,512	-0.02%
2023/10/02	10	117.00	11	120.18	124.00	-1	5,544	-0.02%
2023/09/28	5	110.20	5	109.90	113.00	0	5,453	0.00%
2023/09/25	2	104.50	1	105.50	105.00	1	5,653	0.02%
2023/08/24	0	0.00	2	114.00	112.50	-2	6,748	-0.03%
2023/08/18	3	110.67	0	0.00	107.00	3	6,658	0.05%
2023/08/15	2	114.50	2	111.50	110.50	0	6,403	0.00%
2023/08/11	2	111.25	2	110.75	111.00	0	6,327	0.00%
2023/08/10	3	110.50	0	0.00	109.00	3	6,267	0.05%
2023/08/09	2	119.25	1	122.50	120.00	1	6,122	0.02%
2023/08/08	1	127.00	1	127.00	127.00	0	6,007	0.00%
2023/08/07	4	127.88	2.1	129.85	129.00	2	5,924	0.03%
2023/08/04	5	125.50	5	123.50	123.00	0	5,761	0.00%
2023/08/02	1	124.50	0	0.00	121.00	1	5,609	0.02%
2023/08/01	41	134.55	41	135.45	128.00	0	5,469	0.00%
2023/07/31	46	148.13	45	147.56	142.00	1	5,244	0.02%
2023/07/28	72	141.58	72	141.86	138.50	0	4,877	0.00%
2023/07/27	4	139.25	3	136.83	134.50	1	4,615	0.02%
2023/07/26	7.1	141.31	9	140.83	135.50	-1.9	4,508	-0.04%
2023/07/25	2	133.00	2	135.50	135.50	0	4,311	0.00%
2023/07/24	2	126.00	0	0.00	130.50	2	4,127	0.05%
2023/07/21	4.1	132.89	6	131.50	131.00	-1.9	4,042	-0.05%
2023/07/20	10	130.50	10	132.00	133.00	0	3,895	0.00%
2023/07/19	13	126.88	12	125.33	123.50	1	3,732	0.03%
2023/07/18	2	120.50	2.1	122.79	122.00	-0.1	3,541	0.00%
2023/07/17	12	120.83	18	123.28	121.50	-6	3,395	-0.18%
2023/07/14	17	117.12	21.1	115.86	118.50	-4.1	3,138	-0.13%
2023/07/13	4	108.38	4	108.25	108.00	0	2,953	0.00%
2023/07/12	3	109.33	4	108.50	104.50	-1	2,876	-0.03%
2023/07/11	3	110.33	1	111.00	107.00	2	2,720	0.07%
2023/07/10	6	110.08	5	108.50	108.50	1	2,633	0.04%
2023/07/07	13	108.38	18	109.28	109.00	-5	2,564	-0.19%
2023/07/05	6	102.33	0.1	97.60	100.00	5.9	2,245	0.26%
2023/07/03	1	92.30	1	90.70	91.50	0	1,948	0.00%
2023/06/30	2	89.70	2	89.80	89.80	0	1,898	0.00%
2023/06/28	1	82.60	0	0.00	82.40	1	1,832	0.05%
2023/06/26	1	86.70	0	0.00	86.30	1	1,787	0.06%
2023/06/19	1	91.00	1	89.80	91.30	0	1,744	0.00%
2023/06/16	0	0.00	0.1	90.50	89.00	-0.1	1,714	0.00%
2023/06/15	0	0.00	1	89.00	89.00	-1	1,692	-0.06%
2023/06/14	1	89.80	0	0.00	90.00	1	1,662	0.06%
2023/06/13	9	94.46	12	94.14	92.60	-3	1,589	-0.19%
2023/06/12	0.1	89.90	1	90.30	89.60	-0.9	1,461	-0.06%
2023/06/09	0	0.00	1	91.20	90.60	-1	1,383	-0.07%
2023/06/08	57	93.98	59	94.02	93.40	-2	1,307	-0.15%
2023/06/07	0	0.00	5	91.50	91.80	-5	966	-0.52%
2023/06/06	6	83.83	2	82.85	83.50	4	746	0.54%
2023/06/05	3	77.90	10	79.31	81.00	-7	640	-1.09%
2023/06/02	1	77.80	1	75.60	74.50	0	537	0.00%
2023/06/01	0	0.00	1	70.50	72.60	-1	439	-0.23%
2023/05/25	0	0.00	2	68.00	69.20	-2	379	-0.53%
2023/05/05	1	61.60	0	0.00	61.60	1	495	0.20%
2023/04/27	1	61.60	0	0.00	61.10	1	532	0.19%
2023/04/18	2	66.60	0	0.00	66.50	2	523	0.38%
2023/04/06	0	68.30	0	0.00	67.50	0	535	0.00%
2023/03/16	3	66.17	0	0.00	65.20	3	682	0.44%
2023/03/14	0	0.00	1	68.10	68.00	-1	817	-0.12%
2023/03/10	1	68.70	0	0.00	68.20	1	968	0.10%
2023/03/08	1	71.20	2	72.30	72.00	-1	981	-0.10%
2023/03/06	31	71.79	31	71.88	71.50	0	977	0.00%
2023/03/03	1	72.10	1	71.90	71.90	0	995	0.00%
2023/03/02	1	72.20	0	0.00	72.10	1	1,012	0.10%
2023/03/01	1	71.80	1	72.20	72.20	0	1,003	0.00%
2023/02/24	0	0.00	1	72.20	72.00	-1	996	-0.10%
2023/02/20	4	71.93	1	72.00	72.00	3	1,004	0.30%
2023/02/17	30	71.99	45	72.23	72.40	-15	1,015	-1.48%
2023/02/16	15	70.47	0	0.00	70.90	15	955	1.57%
2023/02/02	0	0.00	1	67.80	68.10	-1	958	-0.10%
2023/01/30	0	0.00	1	65.70	65.80	-1	963	-0.10%
2023/01/06	0	0.00	1	63.30	63.60	-1	1,041	-0.10%
2023/01/05	1	62.70	1	63.60	62.70	0	1,060	0.00%
2023/01/04	1	62.70	1	63.40	62.80	0	1,064	0.00%
2023/01/03	1	62.90	1	62.30	62.90	0	1,081	0.00%
2022/12/30	1	60.80	1	60.80	60.80	0	1,100	0.00%
2022/12/29	1	60.00	0	0.00	61.00	1	1,100	0.09%
2022/12/27	0	0.00	1	64.30	64.00	-1	1,096	-0.09%
2022/12/23	1	65.00	1	64.70	65.00	0	1,110	0.00%
2022/12/22	2	64.60	1	66.10	64.40	1	1,109	0.09%
2022/12/21	1	64.50	1	65.20	65.00	0	1,114	0.00%
2022/12/20	2	66.85	0	0.00	64.30	2	1,116	0.18%
2022/12/19	1	68.30	1	68.50	67.80	0	1,120	0.00%
2022/12/15	3	70.30	4	70.90	71.10	-1	1,122	-0.09%
2022/12/14	2	69.30	3	69.10	69.60	-1	1,118	-0.09%
2022/12/13	1	69.00	1	69.50	69.00	0	1,116	0.00%
2022/12/09	4	71.80	2	71.65	70.30	2	1,106	0.18%
2022/12/07	1	72.20	1	73.10	71.10	0	1,075	0.00%
2022/12/06	1	72.00	0	0.00	71.80	1	1,029	0.10%
2022/12/05	1	72.80	0	0.00	74.10	1	960	0.10%
2022/11/30	0	0.00	1	63.80	64.10	-1	806	-0.12%
2022/11/25	1	63.90	1	64.30	63.00	0	929	0.00%
2022/11/24	1	63.60	0	0.00	64.40	1	971	0.10%
2022/11/15	0	0.00	2	63.50	63.10	-2	1,051	-0.19%
2022/11/14	0	0.00	2	61.00	60.80	-2	1,055	-0.19%
2022/10/25	2	55.60	0	0.00	55.60	2	1,034	0.19%
2022/10/21	0.1	56.00	0	0.00	55.60	0.1	1,028	0.00%
2022/10/19	3	58.50	3	59.20	58.50	0	1,016	0.00%
2022/10/13	0.1	58.20	0	0.00	56.20	0.1	994	0.01%
2022/10/11	0	0.00	1	61.00	61.70	-1	999	-0.10%
2022/10/07	2	64.55	0	0.00	63.50	2	991	0.20%
2022/09/28	2	68.90	0	0.00	66.90	2	978	0.20%
2022/09/26	3	73.07	6	73.10	70.80	-3	979	-0.31%
2022/09/21	2	79.90	0	0.00	79.80	2	976	0.20%
2022/09/20	1	80.80	0	0.00	81.70	1	974	0.10%
2022/09/14	0	0.00	1	84.30	84.40	-1	981	-0.10%
2022/09/08	2	80.70	0	0.00	80.50	2	1,020	0.20%
2022/09/07	0	0.00	2	78.70	79.70	-2	1,033	-0.19%
2022/09/06	0	0.00	1	80.00	79.60	-1	1,053	-0.09%
2022/09/05	1	81.60	0	0.00	81.70	1	1,077	0.09%
2022/09/02	1	88.00	0	0.00	85.10	1	1,073	0.09%
2022/09/01	9	88.90	1	87.31	86.50	8	1,068	0.74%
2022/08/31	0	0.00	0.1	86.50	87.10	-0.1	993	-0.01%
2022/07/22	0	0.00	2	80.40	78.50	-2	990	-0.20%
2022/07/11	0	0.00	2	73.00	73.30	-2	1,012	-0.20%
2022/06/21	0	85.20	0	0.00	85.50	0	1,175	0.00%
2022/06/20	2	83.25	0	0.00	80.90	2	1,199	0.17%
2022/06/17	0.1	85.20	0	0.00	88.20	0.1	1,200	0.01%
2022/06/14	1	92.80	0	0.00	92.80	1	1,308	0.08%
2022/06/13	0	0.00	1	96.60	96.70	-1	1,337	-0.07%
2022/06/09	1	102.00	0	0.00	102.00	1	1,404	0.07%
2022/06/08	1	106.00	0	0.00	105.50	1	1,472	0.07%
2022/06/06	2	108.00	2	106.50	105.50	0	1,509	0.00%
2022/06/02	0	107.00	0	0.00	107.00	0	1,549	0.00%
2022/05/31	0	0.00	3	108.50	110.50	-3	1,677	-0.18%
2022/05/30	3	103.83	0	0.00	104.50	3	1,784	0.17%
2022/05/24	1	107.00	0	0.00	101.00	1	1,999	0.05%
2022/05/23	0	0.00	1	105.00	105.50	-1	2,053	-0.05%
2022/05/19	1	103.50	1	105.00	105.00	0	2,067	0.00%
2022/05/18	1	107.00	0	0.00	107.00	1	2,070	0.05%
2022/05/13	2	102.00	2	103.00	104.00	0	2,152	0.00%
2022/05/10	1	105.00	1	105.50	105.50	0	2,207	0.00%
2022/05/09	1	108.50	1	110.00	106.00	0	2,208	0.00%
2022/05/06	1	112.50	1	112.50	112.00	0	2,209	0.00%
2022/04/29	0	0.00	2	112.75	115.50	-2	2,181	-0.09%
2022/04/27	2	100.50	0	0.00	103.50	2	2,160	0.09%
2022/04/25	0.1	106.00	1	105.00	105.50	-0.9	2,174	-0.04%
2022/04/22	1	111.00	0	0.00	110.50	1	2,187	0.05%
2022/04/20	3	116.33	0	0.00	115.50	3	2,279	0.13%
2022/04/18	3	117.00	0	0.00	117.50	3	2,489	0.12%
2022/04/12	0	122.50	0	0.00	122.00	0	3,177	0.00%
2022/04/08	2.1	129.47	0	0.00	130.00	2.1	3,267	0.06%
2022/03/23	3	144.83	3	145.50	145.50	0	3,283	0.00%
2022/03/17	0	0.00	2	146.50	146.50	-2	3,171	-0.06%
2022/03/11	0	0.00	1	139.50	139.00	-1	2,968	-0.03%
2022/03/07	1	127.00	0	0.00	127.00	1	2,822	0.04%
2022/03/03	1	149.00	2	150.00	148.00	-1	2,702	-0.04%
2022/03/02	0	0.00	8	142.50	145.00	-8	2,573	-0.31%
2022/03/01	3	140.67	2	141.25	141.00	1	2,534	0.04%
2022/02/25	2	136.00	2	137.25	137.00	0	2,492	0.00%
2022/02/24	3	136.00	3	136.33	133.00	0	2,517	0.00%
2022/02/18	0	0.00	2	132.00	131.50	-2	2,498	-0.08%
2022/02/17	0	0.00	0.1	134.00	132.50	-0.1	2,503	0.00%
2022/02/16	1	137.00	1	135.00	135.00	0	2,517	0.00%
2022/02/15	2	133.75	0	0.00	133.50	2	2,552	0.08%
2022/02/11	0	0.00	1.2	129.79	129.00	-1.2	2,562	-0.05%
2022/02/09	0	0.00	1	123.50	126.00	-1	2,560	-0.04%
2022/01/26	0	0.00	1	118.50	117.00	-1	2,555	-0.04%
2022/01/24	3	119.50	2	120.00	120.00	1	2,558	0.04%
2022/01/20	1	124.00	0	0.00	124.00	1	2,586	0.04%
2022/01/18	2	129.00	1	127.00	127.00	1	2,572	0.04%
2022/01/17	3	127.00	3	130.00	130.00	0	2,540	0.00%
2022/01/14	0.1	122.00	2	124.25	125.00	-1.9	2,522	-0.08%
2022/01/12	1	139.00	1	133.00	134.00	0	2,436	0.00%
2022/01/11	2	133.00	2	136.00	136.00	0	2,353	0.00%
2022/01/10	0	0.00	1	139.00	137.50	-1	2,245	-0.04%
2022/01/07	10	138.10	9.1	138.61	138.50	0.9	2,182	0.04%
2022/01/06	0.1	133.50	0	0.00	136.00	0.1	1,931	0.01%
2022/01/05	2	128.00	2	129.50	129.50	0	1,653	0.00%
2022/01/04	0.1	126.00	1	128.50	126.00	-0.9	1,586	-0.06%
2021/12/30	4	122.00	3	123.67	122.50	1	1,478	0.07%
2021/12/29	3	124.50	2	123.50	123.50	1	1,406	0.07%
2021/12/22	0	0.00	2	115.25	114.50	-2	1,344	-0.15%
2021/12/17	1	111.50	0	0.00	112.00	1	1,347	0.07%
2021/12/09	0	0.00	7	114.00	117.00	-7	1,374	-0.51%
2021/11/29	0	0.00	3	113.00	113.00	-3	1,444	-0.21%
2021/11/26	0.1	117.19	0	0.00	115.50	0.1	1,429	0.01%
2021/11/24	0	0.00	1	121.50	120.00	-1	1,404	-0.07%
2021/11/23	1	122.50	0	0.00	121.50	1	1,402	0.07%
2021/11/22	2	128.25	2	128.75	129.00	0	1,362	0.00%
2021/11/17	1	118.50	1	117.50	117.50	0	1,249	0.00%
2021/11/12	1	120.50	0	0.00	122.50	1	1,226	0.08%
2021/11/11	1	117.50	0	0.00	119.00	1	1,167	0.09%
2021/11/10	10	114.10	0	0.00	115.00	10	1,132	0.88%
2021/10/28	1	117.50	1	119.00	113.00	0	1,251	0.00%
2021/09/22	2	116.00	2	116.50	116.50	0	2,844	0.00%
2021/09/17	0	0.00	0.1	117.50	120.00	-0.1	2,846	0.00%
2021/09/15	0	0.00	0.2	112.00	112.50	-0.2	2,840	-0.01%
2021/09/14	6	113.25	6	110.50	113.00	0	2,841	0.00%
2021/09/10	0.1	117.00	0	0.00	117.00	0.1	2,820	0.00%
2021/09/08	0	0.00	1	115.00	116.50	-1	2,796	-0.04%
2021/08/19	0	0.00	2	125.25	124.00	-2	2,985	-0.07%
2021/08/16	0	0.00	1	130.00	130.50	-1	3,033	-0.03%
2021/08/09	8	139.00	0	0.00	138.50	8	3,132	0.26%
2021/08/06	0	0.00	1	147.00	144.00	-1	3,154	-0.03%
2021/08/05	0	0.00	2	151.00	147.00	-2	3,182	-0.06%
2021/08/04	4	157.75	1	152.00	152.00	3	3,231	0.09%
2021/08/03	0	0.00	1	150.00	150.00	-1	3,171	-0.03%
2021/07/30	0	0.00	1	140.00	140.00	-1	3,239	-0.03%
2021/07/29	1	144.00	0	0.00	143.50	1	3,231	0.03%
2021/07/28	1	134.50	2	138.00	139.00	-1	3,269	-0.03%
2021/07/27	1	149.00	0	0.00	143.50	1	3,276	0.03%
2021/07/26	0.2	150.00	2	150.00	150.00	-1.8	3,283	-0.05%
2021/07/23	1	151.50	3	146.50	145.50	-2	3,268	-0.06%
2021/07/22	4	147.88	4.2	152.17	144.50	-0.2	3,229	-0.01%
2021/07/21	2	152.50	0	0.00	155.00	2	3,157	0.06%
2021/07/20	3	157.33	1	160.00	152.50	2	3,132	0.06%
2021/07/19	3	162.50	0	0.00	160.00	3	3,105	0.10%
2021/07/16	1	156.00	2	152.25	163.00	-1	3,083	-0.03%
2021/07/15	21	164.12	19	163.03	159.00	2	2,931	0.07%
2021/07/14	4.2	152.14	3	151.00	157.50	1.2	2,533	0.05%
2021/07/13	3	144.33	4	147.13	148.50	-1	2,264	-0.04%
2021/07/12	1	135.00	1	135.50	135.00	0	2,186	0.00%
2021/07/05	1	135.50	1	134.50	134.50	0	2,895	0.00%
2021/06/28	1	128.00	0	0.00	128.00	1	3,616	0.03%
2021/06/25	0	0.00	1	131.50	129.00	-1	3,618	-0.03%
2021/06/21	0	0.00	4	130.00	128.00	-4	3,735	-0.11%
2021/06/18	1	135.00	0	0.00	135.00	1	3,720	0.03%
2021/06/17	1	138.00	0	0.00	137.50	1	3,723	0.03%
2021/06/16	5	137.00	2	135.50	134.00	3	3,726	0.08%
2021/06/15	2	135.00	1	135.00	136.50	1	3,726	0.03%
2021/06/10	0	0.00	4	134.38	132.50	-4	3,742	-0.11%
2021/06/09	1	132.50	0	0.00	132.00	1	3,747	0.03%
2021/06/08	0	0.00	1	137.50	133.00	-1	3,777	-0.03%
2021/06/03	2	133.50	3	134.50	138.50	-1	3,806	-0.03%
2021/06/02	2	134.00	3	137.17	133.00	-1	3,825	-0.03%
2021/06/01	3	138.00	0	0.00	137.00	3	3,802	0.08%
2021/05/28	1	131.50	0	0.00	130.00	1	3,780	0.03%
2021/05/25	1	127.00	1	127.50	128.00	0	3,809	0.00%
2021/05/21	1	119.00	0	0.00	122.00	1	3,818	0.03%
2021/05/20	0	0.00	16	119.44	118.00	-16	3,907	-0.41%
2021/05/19	12	120.92	11	120.95	120.00	1	3,930	0.03%
2021/05/18	2	122.25	1	125.50	125.50	1	3,920	0.03%
2021/05/14	1	122.00	1	116.00	116.00	0	3,893	0.00%
2021/05/13	0	0.00	1	117.00	118.50	-1	3,865	-0.03%
2021/05/12	0	0.00	1	115.00	119.00	-1	3,846	-0.03%
2021/05/11	15	133.00	2	129.50	125.50	13	3,812	0.34%
2021/05/10	1	143.00	0	0.00	139.00	1	3,824	0.03%
2021/05/07	3	140.67	4	140.00	143.00	-1	3,829	-0.03%
2021/05/06	1	130.00	1	128.50	132.00	0	3,808	0.00%
2021/05/05	1	141.50	0	0.00	127.00	1	3,830	0.03%
2021/05/04	3	131.83	4	131.63	139.00	-1	3,951	-0.03%
2021/05/03	1	137.00	1	142.00	136.00	0	3,929	0.00%
2021/04/29	3	148.00	3	146.33	144.00	0	3,973	0.00%
2021/04/28	1	148.00	0	0.00	146.00	1	4,104	0.02%
2021/04/27	1	146.50	0	0.00	145.00	1	4,179	0.02%
2021/04/26	1	145.00	1	143.50	146.00	0	4,382	0.00%
2021/04/23	3	141.00	9	142.67	146.00	-6	4,562	-0.13%
2021/04/22	1	146.50	3	138.17	137.00	-2	4,779	-0.04%
2021/04/21	0	0.00	1	141.00	142.50	-1	4,780	-0.02%
2021/04/20	7	140.07	1	138.50	142.00	6	4,950	0.12%
2021/04/19	1	144.50	1	145.00	141.50	0	5,027	0.00%
2021/04/16	2	143.00	0	0.00	142.50	2	5,107	0.04%
2021/04/15	9	150.78	6	151.33	152.00	3	5,280	0.06%
2021/04/14	3	145.50	2	147.75	151.00	1	5,230	0.02%
2021/04/13	0	0.00	9	139.78	137.50	-9	5,134	-0.18%
2021/04/12	15	151.57	15	152.17	145.50	0	5,212	0.00%
2021/04/09	28	150.18	45	148.17	145.50	-17	5,274	-0.32%
2021/04/08	14	145.29	2	148.25	142.50	12	5,126	0.23%
2021/04/06	20	127.08	6	130.75	132.00	14	4,706	0.30%
2021/04/01	4	121.00	3	121.50	120.00	1	4,544	0.02%
2021/03/31	4	116.13	5	116.40	115.50	-1	4,452	-0.02%
2021/03/29	1	112.00	0	0.00	111.00	1	4,424	0.02%
2021/03/25	0	0.00	2	112.25	112.50	-2	4,388	-0.05%
2021/03/22	3	103.50	0	0.00	103.50	3	4,321	0.07%
2021/03/15	0	0.00	1	102.00	101.50	-1	4,434	-0.02%
2021/03/10	1	100.50	6	100.33	102.00	-5	4,504	-0.11%
2021/03/09	1	99.60	4	96.60	98.40	-3	4,668	-0.06%
2021/03/08	1	101.00	12	104.92	100.00	-11	4,750	-0.23%
2021/03/04	1	109.00	6	112.00	109.00	-5	4,790	-0.10%
2021/03/03	1	110.50	0	0.00	110.50	1	4,798	0.02%
2021/02/26	8	117.56	0	0.00	118.50	8	4,834	0.17%
2021/02/25	0	0.00	1	118.50	118.50	-1	4,833	-0.02%
2021/02/24	0	0.00	8	121.44	118.00	-8	4,841	-0.17%
2021/02/23	2	125.50	2	126.00	123.00	0	4,846	0.00%
2021/02/22	6	125.58	6	125.42	125.50	0	4,866	0.00%
2021/02/19	3	120.33	0	0.00	118.50	3	4,808	0.06%
2021/02/17	1	121.50	3	119.50	119.50	-2	4,993	-0.04%
2021/02/03	1	110.50	0	0.00	111.00	1	5,173	0.02%
2021/02/02	2	113.00	0	0.00	111.50	2	5,324	0.04%
2021/02/01	0	0.00	2	107.50	110.00	-2	5,535	-0.04%
2021/01/29	1	115.00	3	114.00	109.50	-2	5,843	-0.03%
2021/01/28	4	117.75	4	117.50	117.00	0	5,961	0.00%
2021/01/27	3	122.17	1	120.00	121.00	2	6,102	0.03%
2021/01/26	8	126.75	6	123.17	120.50	2	6,267	0.03%
2021/01/25	3	123.50	0	0.00	121.00	3	6,129	0.05%
2021/01/22	0	0.00	2	124.00	124.50	-2	6,130	-0.03%
2021/01/21	5	126.00	28	125.54	125.00	-23	6,081	-0.38%
2021/01/20	26	123.77	0	0.00	121.50	26	5,948	0.44%
2021/01/19	10	127.10	16	124.94	123.50	-6	5,864	-0.10%
2021/01/18	23	113.28	32	116.03	124.00	-9	5,675	-0.16%
2021/01/15	7	116.14	6	119.42	113.00	1	5,576	0.02%
2021/01/14	1	110.50	0	0.00	112.00	1	5,356	0.02%
2021/01/13	31	110.47	4	112.38	112.00	27	5,389	0.50%
2021/01/12	1	110.00	5	105.40	107.00	-4	5,209	-0.08%
2021/01/11	4	106.63	3	106.50	107.50	1	5,120	0.02%
2021/01/08	14	105.04	13	108.81	103.50	1	5,033	0.02%
2021/01/07	4	97.88	6	99.25	101.00	-2	4,834	-0.04%
2021/01/05	5	95.60	4	98.33	95.00	1	4,868	0.02%
2021/01/04	17	95.30	20	96.49	98.10	-3	4,762	-0.06%
2020/12/25	1	89.30	1	87.00	87.00	0	4,767	0.00%
2020/12/24	1	88.00	1	87.20	87.20	0	4,748	0.00%
2020/12/22	0	0.00	3	86.50	84.40	-3	4,875	-0.06%
2020/12/15	3	87.87	3	88.67	86.10	0	5,757	0.00%
2020/12/14	6	89.72	12	89.39	89.80	-6	5,748	-0.10%
2020/12/11	7	88.23	5	88.02	87.10	2	5,790	0.03%
2020/12/10	0	0.00	1	86.20	86.00	-1	5,746	-0.02%
2020/12/09	1	86.40	0	0.00	87.70	1	5,805	0.02%
2020/12/08	1	85.40	0	0.00	85.50	1	5,793	0.02%
2020/12/07	7	86.30	17	86.85	84.90	-10	5,770	-0.17%
2020/12/04	3	90.23	1	88.50	88.40	2	5,722	0.03%
2020/12/03	6	95.93	11	95.67	90.10	-5	5,743	-0.09%
2020/12/02	18	91.92	11	91.39	94.50	7	5,605	0.12%
2020/12/01	0	0.00	1	87.40	87.00	-1	5,528	-0.02%
2020/11/30	5	88.38	5	88.30	88.30	0	5,533	0.00%
2020/11/27	1	86.40	1	86.30	87.10	0	5,521	0.00%
2020/11/26	0	0.00	1	87.40	85.30	-1	5,673	-0.02%
2020/11/25	8	86.78	4	86.43	85.40	4	5,707	0.07%
2020/11/24	1	86.20	0.1	85.60	85.50	0.9	5,803	0.02%
2020/11/23	0	0.00	8	84.59	85.20	-8	5,971	-0.13%
2020/11/20	4	84.58	2	84.55	84.10	2	6,120	0.03%
2020/11/18	1	86.20	3	87.20	87.30	-2	6,170	-0.03%
2020/11/17	4	87.25	5	87.68	86.70	-1	6,173	-0.02%
2020/11/16	24.1	88.73	15	89.22	89.60	9.1	6,136	0.15%
2020/11/13	2	86.65	3	87.03	87.20	-1	5,993	-0.02%
2020/11/12	11	85.65	2	85.80	85.00	9	5,948	0.15%
2020/11/11	4	85.20	3	86.37	84.60	1	5,869	0.02%
2020/11/10	11	86.60	6	86.92	86.40	5	5,782	0.09%
2020/11/09	30	87.22	40	87.62	89.90	-10	5,625	-0.18%
2020/11/06	66	87.46	71	87.24	83.10	-5	5,399	-0.09%
2020/11/05	24	80.36	15	80.95	82.00	9	5,044	0.18%
2020/11/04	7	77.76	11	77.85	79.00	-4	4,907	-0.08%
2020/11/03	24	74.22	24	74.46	75.90	0	4,768	0.00%
2020/11/02	4	71.95	1	72.70	73.40	3	4,620	0.06%
2020/10/30	2	72.50	1	72.20	71.40	1	4,772	0.02%
2020/10/29	2	70.00	5	71.04	72.00	-3	4,765	-0.06%
2020/10/28	6	71.57	0	0.00	70.00	6	4,766	0.13%
2020/10/26	6	71.87	3	73.07	72.10	3	4,942	0.06%
2020/10/23	10	73.08	8	73.71	72.50	2	5,035	0.04%
2020/10/22	1	72.80	2	72.50	72.90	-1	5,236	-0.02%
2020/10/21	1	72.00	1	72.50	72.50	0	5,421	0.00%
2020/10/16	5	71.56	4	69.70	69.50	1	5,386	0.02%
2020/10/15	21	73.41	22	72.34	71.30	-1	5,369	-0.02%
2020/10/14	8	72.48	6	72.73	72.70	2	5,323	0.04%
2020/10/13	9	71.02	5	71.78	71.40	4	5,282	0.08%
2020/10/12	3	69.40	5	69.44	70.20	-2	5,198	-0.04%
2020/10/08	0	0.00	1	69.20	68.60	-1	5,383	-0.02%
2020/10/07	2	70.50	2	70.10	69.70	0	5,376	0.00%
2020/10/06	4	70.03	6	69.80	70.00	-2	5,392	-0.04%
2020/10/05	3	66.67	3	67.40	68.50	0	5,320	0.00%
2020/09/29	2	64.30	2	64.40	64.00	0	5,300	0.00%
2020/09/28	4	64.13	5	63.86	64.40	-1	5,292	-0.02%
2020/09/25	2	63.00	3	64.27	62.50	-1	5,274	-0.02%
2020/09/24	5	66.42	5	66.84	66.50	0	5,150	0.00%
2020/09/23	49	71.79	46	72.39	66.00	3	4,986	0.06%
2020/09/22	18	67.81	23	67.84	69.40	-5	4,395	-0.11%
2020/09/21	5	67.70	9	68.17	67.30	-4	4,273	-0.09%
2020/09/18	5	67.84	0	0.00	67.30	5	4,232	0.12%
2020/09/16	3	68.47	1	67.20	66.30	2	4,153	0.05%
2020/09/14	0	0.00	1	64.80	67.20	-1	4,009	-0.02%
2020/09/11	0	0.00	4	63.68	63.40	-4	3,927	-0.10%
2020/09/09	0	0.00	2	63.30	64.10	-2	3,887	-0.05%
2020/09/08	2	63.65	2	63.95	63.90	0	3,869	0.00%
2020/09/07	0	0.00	8	61.50	62.20	-8	3,809	-0.21%
2020/09/04	4	64.35	15	63.93	64.40	-11	3,769	-0.29%
2020/09/03	2	66.75	0	0.00	66.60	2	3,722	0.05%
2020/09/02	4	66.93	1	67.30	66.60	3	3,698	0.08%
2020/09/01	8	70.74	6	70.40	68.50	2	3,642	0.05%
2020/08/31	12	68.72	2	69.05	68.40	10	3,459	0.29%
2020/08/28	35	67.02	33	67.69	67.60	2	3,372	0.06%
2020/08/27	6	64.10	6	65.00	67.20	0	3,218	0.00%
2020/08/26	9	64.97	1	65.70	62.70	8	3,018	0.27%
2020/08/25	0	0.00	2	61.80	62.20	-2	2,838	-0.07%
2020/08/24	4	60.20	27	60.83	61.60	-23	2,773	-0.83%
2020/08/20	0	0.00	2	54.50	52.80	-2	2,654	-0.08%
2020/08/19	8	56.28	21	58.18	56.10	-13	2,604	-0.50%
2020/08/18	1	59.00	0	0.00	58.90	1	2,572	0.04%
2020/08/14	4	60.18	0	0.00	60.00	4	2,538	0.16%
2020/08/13	0	0.00	2	59.85	58.40	-2	2,516	-0.08%
2020/08/12	4	59.10	0	0.00	58.90	4	2,499	0.16%
2020/08/11	1	59.20	0	0.00	59.20	1	2,474	0.04%
2020/08/10	7	61.27	0	0.00	60.00	7	2,457	0.28%
2020/08/07	10	62.30	0	0.00	62.80	10	2,406	0.42%
2020/08/06	2	64.90	0	0.00	64.30	2	2,363	0.08%
2020/08/05	16	66.29	18	66.84	65.00	-2	2,292	-0.09%
2020/08/04	2	62.00	12	62.83	62.10	-10	2,111	-0.47%
2020/08/03	7	62.41	8	62.29	62.40	-1	2,070	-0.05%
2020/07/31	4	61.50	4	62.20	62.70	0	2,033	0.00%
2020/07/30	110	63.00	101	63.52	61.80	9	1,978	0.45%	大買/大賣/
2020/07/29	9	58.27	11	58.89	61.30	-2	1,811	-0.11%
2020/07/28	98	61.05	95	61.25	55.80	3	1,684	0.18%
2020/07/27	21	57.74	13	57.90	59.10	8	1,359	0.59%
2020/07/24	0	0.00	2	54.45	53.80	-2	1,124	-0.18%
2020/07/21	4	54.20	10	52.78	53.10	-6	1,027	-0.58%
2020/07/20	1	51.80	5	53.50	52.60	-4	999	-0.40%
2020/07/17	5	53.50	1	54.20	53.70	4	969	0.41%
2020/07/16	5	51.94	6	52.45	52.70	-1	906	-0.11%
2020/07/15	14	54.17	7	55.19	51.50	7	866	0.81%
2020/07/14	5	52.36	7	52.54	52.00	-2	633	-0.32%
2020/07/13	5	53.80	0	0.00	53.30	5	595	0.84%
2020/07/10	5	50.76	5	52.76	51.90	0	526	0.00%
2020/07/08	0	0.00	84	45.16	45.90	-84	378	-22.22%
2020/07/07	10	43.40	13	43.98	44.05	-3	357	-0.84%
2020/07/06	5	44.30	5	45.42	44.20	0	349	0.00%
2020/07/03	0	0.00	140	44.08	44.80	-140	329	-42.50%	大賣/鉅額交易
2020/06/23	10	42.00	0	0.00	42.00	10	322	3.11%
2020/06/22	5	42.00	0	0.00	42.00	5	326	1.53%
2020/06/19	10	42.55	10	42.95	42.40	0	331	0.00%
2020/06/17	5	41.50	0	0.00	41.90	5	336	1.49%
2020/06/16	0	0.00	3	41.60	41.50	-3	340	-0.88%
2020/06/12	13	40.50	10	41.00	40.95	3	359	0.83%
2020/06/11	40	42.03	0	0.00	42.00	40	370	10.79%
2020/06/10	40	42.58	0	0.00	42.30	40	373	10.72%
2020/06/09	41	43.94	1	44.35	42.90	40	384	10.39%
2020/06/08	5	44.15	10	44.98	44.70	-5	394	-1.27%
2020/06/05	5	43.85	0	0.00	44.15	5	392	1.27%
2020/06/04	32	44.03	0	0.00	43.90	32	406	7.87%
2020/06/01	0	0.00	5	44.60	44.10	-5	439	-1.14%
2020/05/29	6	43.45	6	44.21	43.85	0	445	0.00%
2020/05/28	22	43.71	29	45.14	43.40	-7	458	-1.53%
2020/05/27	0	0.00	5	43.65	43.65	-5	449	-1.11%
2020/05/25	0	0.00	5	43.25	43.15	-5	460	-1.08%
2020/05/22	5	42.35	0	0.00	41.60	5	467	1.07%
2020/05/21	6	42.81	1	43.80	42.70	5	485	1.03%
2020/05/20	0	0.00	45	43.38	43.50	-45	492	-9.13%
2020/05/19	7	41.83	0	0.00	41.70	7	508	1.38%
2020/05/18	20	42.17	1	42.00	41.50	19	565	3.36%
2020/05/15	10	42.78	0	0.00	42.90	10	653	1.53%
2020/05/14	32	43.16	3	43.22	43.10	29	671	4.32%
2020/05/13	0	0.00	20	44.44	44.50	-20	670	-2.98%
2020/05/12	3	43.20	3	44.00	44.00	0	665	0.00%
2020/05/11	0	0.00	35	43.76	44.00	-35	663	-5.27%
2020/05/08	0	0.00	22	42.02	41.90	-22	649	-3.39%
2020/05/07	0	0.00	15	41.68	41.75	-15	647	-2.32%
2020/05/06	14	41.49	13	41.81	41.50	1	647	0.15%
2020/05/05	1	41.00	1	41.55	41.95	0	644	0.00%
2020/05/04	22	40.41	22	41.01	40.70	0	640	0.00%
2020/04/30	0	0.00	37	41.62	41.60	-37	638	-5.79%
2020/04/29	0	0.00	52	40.07	40.20	-52	631	-8.23%
2020/04/28	0	0.00	28	39.10	38.75	-28	628	-4.45%
2020/04/24	11	36.30	2	37.05	37.00	9	655	1.37%
2020/04/23	7	36.51	2	36.70	37.00	5	662	0.76%
2020/04/21	18	36.72	0	0.00	36.75	18	664	2.71%
2020/04/20	2	38.95	0	0.00	38.95	2	661	0.30%
2020/04/17	12	39.31	0	0.00	39.45	12	661	1.81%
2020/04/09	1	36.65	0	0.00	36.65	1	658	0.15%
2020/04/07	0	0.00	1	36.50	36.35	-1	654	-0.15%
2020/03/30	1	33.50	0	0.00	34.95	1	647	0.15%
2020/03/24	0	0.00	1	31.00	31.00	-1	629	-0.16%
2020/03/20	1	28.30	0	0.00	30.40	1	622	0.16%
2020/03/17	13	29.16	0	0.00	29.15	13	593	2.19%
2020/03/16	22	33.32	0	0.00	32.30	22	574	3.83%
2020/03/13	3	34.50	0	0.00	35.30	3	565	0.53%
2020/03/12	53	39.27	0	0.00	38.20	53	547	9.69%
2020/03/11	11	40.90	0	0.00	41.45	11	523	2.10%
2020/03/10	37	41.17	25	41.82	41.90	12	517	2.32%
2020/03/09	16	43.24	3	43.78	43.20	13	501	2.59%
2020/03/06	3	45.23	20	45.76	45.90	-17	485	-3.50%
2020/03/05	5	44.00	0	0.00	44.20	5	458	1.09%
2020/03/03	0	0.00	10	44.98	45.00	-10	445	-2.24%
2020/03/02	5	41.90	1	41.70	41.80	4	430	0.93%
2020/02/27	17	44.29	1	44.00	43.00	16	424	3.77%
2020/02/26	43	45.05	0	0.00	44.70	43	414	10.36%
2020/02/25	13	44.88	10	46.00	45.65	3	409	0.73%
2020/02/24	40	46.01	1	46.20	45.55	39	404	9.64%
2020/02/20	3	47.62	1	48.15	47.65	2	399	0.50%
2020/02/19	2	47.85	1	48.10	47.75	1	380	0.26%
2020/02/18	1	47.30	1	47.25	48.20	0	322	0.00%
2020/02/17	0	0.00	10	44.51	44.90	-10	233	-4.29%
2020/02/13	2	40.80	0	0.00	40.80	2	212	0.94%
2020/02/12	5	40.30	0	0.00	40.80	5	212	2.35%
2020/02/07	5	41.00	0	0.00	41.35	5	212	2.35%
2020/01/17	0	0.00	32	42.61	43.30	-32	235	-13.58%
2020/01/16	0	0.00	25	42.11	42.20	-25	227	-10.99%
2020/01/15	0	0.00	5	41.90	42.00	-5	222	-2.25%
2019/12/20	15	40.45	0	0.00	40.55	15	195	7.66%
2019/12/19	5	40.45	0	0.00	40.55	5	195	2.56%
2019/12/18	5	40.45	0	0.00	40.60	5	194	2.57%
2019/12/17	7	40.59	0	0.00	40.60	7	193	3.62%
2019/12/16	5	40.70	0	0.00	40.60	5	192	2.60%
2019/12/09	9	40.45	0	0.00	40.45	9	192	4.69%
2019/12/04	11	40.51	0	0.00	40.45	11	191	5.75%
2019/12/02	5	40.60	0	0.00	40.60	5	190	2.62%
2019/11/25	0	0.00	0	42.00	42.05	0	182	-0.02%
2019/11/15	0	0.00	1	40.55	40.60	-1	155	-0.64%
2019/11/13	0	0.00	16	40.85	40.60	-16	153	-10.44%
2019/11/07	1	39.10	0	0.00	38.75	1	146	0.68%
2019/11/05	0.1	38.80	0	0.00	38.90	0.1	147	0.03%
2019/11/01	0	0.00	5	40.20	40.10	-5	146	-3.42%
2019/10/31	0	0.00	5	40.60	40.20	-5	145	-3.44%
2019/10/29	6	40.35	11	41.00	40.50	-5	138	-3.60%
2019/10/23	18	35.60	0	0.00	35.60	18	87	20.47%
2019/09/18	4	35.00	0	0.00	35.10	4	158	2.53%
2019/08/26	4	35.90	0	0.00	35.90	4	173	2.31%
2019/07/22	0	0.00	15	39.38	39.15	-15	167	-8.93%
2019/07/19	0	0.00	15	37.87	38.10	-15	168	-8.91%
2019/07/18	10	36.33	0	0.00	36.90	10	166	5.99%
2019/07/16	20	37.85	0	0.00	37.80	20	159	12.52%
2019/04/30	5	46.90	0	0.00	46.80	5	248	2.02%
2019/04/24	0	0.00	5	48.50	48.90	-5	239	-2.08%
2019/04/23	0	0.00	20	48.18	48.10	-20	233	-8.55%
2019/04/19	3	47.10	0	0.00	47.15	3	234	1.28%
2019/04/18	12	47.05	0	0.00	47.20	12	237	5.06%
2019/04/10	10	46.80	0	0.00	46.70	10	226	4.42%
2019/03/05	3	47.80	0	0.00	47.75	3	171	1.75%
2018/11/02	0	0.00	5	44.14	44.50	-5	353	-1.42%
2018/10/22	5	47.40	0	0.00	46.85	5	395	1.26%
2018/10/03	0	0.00	4	55.30	56.10	-4	454	-0.88%
2018/09/21	1	58.50	0	0.00	58.50	1	904	0.11%
2018/09/10	1	55.30	0	0.00	54.40	1	978	0.10%
2018/09/06	2	59.20	0	0.00	59.30	2	975	0.21%
2018/09/04	0	0.00	1	59.30	60.50	-1	985	-0.10%
2018/08/31	0	0.00	2	60.50	61.50	-2	1,003	-0.20%
2018/08/22	2	59.45	5	59.00	58.90	-3	1,107	-0.27%
2018/08/15	0	0.00	1	59.40	59.30	-1	1,236	-0.08%
2018/08/14	1	59.60	1	60.20	60.10	0	1,254	0.00%
2018/08/13	2	59.20	0	0.00	59.00	2	1,253	0.16%
2018/08/09	4	63.30	0	0.00	63.40	4	1,229	0.33%
2018/08/08	2	63.30	1	63.80	63.20	1	1,229	0.08%
2018/08/06	0	0.00	2	63.70	64.40	-2	1,246	-0.16%
2018/08/01	1	64.90	0	0.00	64.30	1	1,252	0.08%
2018/07/31	1	65.00	1	66.00	64.70	0	1,249	0.00%
2018/07/16	0	0.00	1	66.70	67.00	-1	1,241	-0.08%
2018/07/13	1	64.50	0	0.00	64.60	1	1,227	0.08%
2018/07/09	1	69.60	0	0.00	68.50	1	1,196	0.08%
2018/07/06	7	70.04	5	70.54	70.80	2	1,146	0.17%
2018/07/05	1	69.00	2	69.10	67.70	-1	1,002	-0.10%
2018/07/03	0	0.00	9	61.79	62.10	-9	814	-1.11%
2018/06/29	1	63.10	1	63.90	63.60	0	805	0.00%
2018/06/28	9	64.09	0	0.00	63.60	9	803	1.12%
2018/06/26	0	0.00	5	65.54	65.40	-5	802	-0.62%
2018/06/21	1	64.70	1	65.80	66.10	0	813	0.00%
2018/06/20	5	64.80	5	65.20	64.80	0	827	0.00%
2018/06/05	3	71.10	0	0.00	69.70	3	915	0.33%
2018/06/04	2	72.10	0	0.00	71.10	2	966	0.21%
2018/06/01	1	71.70	0	0.00	71.80	1	982	0.10%
2018/05/29	1	72.80	1	72.80	72.70	0	1,030	0.00%
2018/05/28	2	71.05	2	71.60	71.60	0	993	0.00%
2018/05/22	0	0.00	10	67.94	67.80	-10	990	-1.01%
2018/05/18	0	0.00	1	64.40	64.70	-1	974	-0.10%
2018/05/15	3	65.90	6	67.10	65.20	-3	999	-0.30%
2018/05/10	4	65.68	0	0.00	65.20	4	1,001	0.40%
2018/05/08	2	66.20	0	0.00	65.80	2	1,007	0.20%
2018/04/25	3	62.80	0	0.00	63.30	3	1,018	0.29%
2018/04/19	4	65.10	0	0.00	65.60	4	1,016	0.39%
2018/04/12	0	0.00	1	68.00	67.80	-1	1,006	-0.10%
2018/04/09	0	0.00	10	67.63	67.00	-10	1,029	-0.97%
2018/04/03	0	0.00	9	68.54	68.60	-9	1,022	-0.88%
2018/03/28	5	70.10	0	0.00	69.70	5	1,052	0.48%
2018/03/20	0	0.00	4	70.70	69.90	-4	1,001	-0.40%
2018/03/16	1	72.80	2	72.60	73.00	-1	981	-0.10%
2018/03/15	2	73.75	0	0.00	73.70	2	975	0.20%
2018/03/13	3	72.90	0	0.00	73.00	3	976	0.31%
2018/03/09	2	77.25	0.2	75.00	75.00	1.8	955	0.19%
2018/03/08	0	0.00	3	74.47	76.00	-3	921	-0.33%
2018/03/07	3	74.60	0	0.00	72.80	3	862	0.35%
2018/02/27	15	71.75	1	72.20	71.80	14	765	1.83%
2018/02/02	12	69.55	12	69.35	67.60	0	733	0.00%
2018/02/01	0	0.00	5	68.00	67.90	-5	755	-0.66%
2018/01/05	3	66.50	3	66.80	66.00	0	1,583	0.00%