光頡 (3624)-凱基-土城券商分點個股進出

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

光頡

(3624)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光頡 (3624)籌碼相關－凱基-土城券商分點個股進出

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-土城券商分點個股進出
凱基-土城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	5	47.60	0	0.00	47.35	5	558	0.90%
2024/11/20	1	46.70	0	0.00	46.55	1	566	0.18%
2024/11/14	0.1	47.15	0	0.00	46.15	0.1	583	0.02%
2024/11/12	1	47.95	0	0.00	47.35	1	634	0.16%
2024/11/05	2	48.85	0	0.00	48.80	2	666	0.30%
2024/11/04	1	48.70	0	0.00	48.65	1	688	0.15%
2024/10/30	0.1	49.20	0	0.00	48.80	0.1	718	0.01%
2024/10/28	1	49.75	0	0.00	49.80	1	822	0.12%
2024/10/25	3	50.10	0	0.00	50.10	3	823	0.36%
2024/10/23	2	50.75	2	50.30	50.30	0	828	0.00%
2024/10/14	0.1	51.00	0	0.00	50.60	0.1	1,000	0.00%
2024/10/07	2	51.60	2	51.80	51.80	0	1,049	0.00%
2024/09/27	2	53.10	2	53.20	53.00	0	1,065	0.00%
2024/09/26	4	54.88	4	53.88	53.80	0	1,063	0.00%
2024/09/24	3	54.47	3	54.20	54.20	0	1,068	0.00%
2024/09/20	7	54.03	9	53.92	53.60	-2	1,192	-0.17%
2024/09/19	2	54.30	2	54.00	54.00	0	1,241	0.00%
2024/09/18	8	55.29	8	54.00	54.00	0	1,307	0.00%
2024/09/16	3	56.27	3	55.53	55.30	0	1,313	0.00%
2024/09/13	2	55.20	2	55.70	55.70	0	1,294	0.00%
2024/09/10	3	54.67	3	53.13	53.10	0	1,276	0.00%
2024/09/09	2	54.00	2	54.50	54.50	0	1,276	0.00%
2024/09/06	2	54.70	0	0.00	54.80	2	1,282	0.16%
2024/09/04	6	51.82	6	51.82	51.40	0	1,265	0.00%
2024/09/03	0	0.00	8	57.00	54.10	-8	1,268	-0.63%
2024/09/02	2	53.35	3	54.37	54.60	-1	1,197	-0.08%
2024/08/30	3	52.40	2	52.60	52.50	1	1,162	0.09%
2024/08/28	2.1	51.89	2	51.30	51.30	0.1	1,161	0.00%
2024/08/26	3	52.00	3	52.33	52.20	0	1,168	0.00%
2024/08/19	2	52.10	2	51.90	51.90	0	1,192	0.00%
2024/08/15	1	53.60	0	0.00	51.90	1	1,195	0.08%
2024/08/14	5	51.16	5	51.30	52.00	0	1,167	0.00%
2024/08/13	3	49.08	3	50.90	50.70	0	1,150	0.00%
2024/08/12	3	48.83	3	48.97	48.60	0	1,136	0.00%
2024/08/07	1	47.80	0	0.00	48.90	1	1,136	0.09%
2024/08/06	1	43.00	0	0.00	45.35	1	1,136	0.09%
2024/08/05	11	47.67	6	47.35	47.35	5	1,131	0.44%
2024/08/01	16	54.75	16	54.64	54.60	0	1,221	0.00%
2024/07/30	0.1	48.00	0	0.00	49.20	0.1	1,229	0.01%
2024/07/29	2	49.23	2	48.25	48.20	0	1,227	0.00%
2024/07/26	6	49.11	0	0.00	49.20	6	1,229	0.49%
2024/07/23	3	50.47	0	0.00	50.40	3	1,227	0.24%
2024/07/22	5.1	51.28	0	0.00	50.30	5.1	1,225	0.42%
2024/07/17	12	56.81	12	56.07	56.10	0	1,191	0.00%
2024/07/16	0	0.00	1	55.90	57.50	-1	1,158	-0.09%
2024/07/15	6.1	53.10	6	52.60	52.60	0.1	1,083	0.01%
2024/07/12	6.1	54.82	2	55.20	54.10	4.1	1,073	0.38%
2024/07/11	2	56.00	2	56.50	56.00	0	1,060	0.00%
2024/07/10	1	53.50	1	53.90	53.80	0	1,035	0.00%
2024/07/09	4	53.70	0	0.00	53.70	4	1,032	0.39%
2024/07/08	7	54.97	4	54.48	54.40	3	1,032	0.29%
2024/07/02	3	54.37	2	53.90	53.90	1	1,008	0.10%
2024/07/01	4	55.45	3	54.20	54.20	1	1,003	0.10%
2024/06/28	8	55.51	6	55.70	55.70	2	997	0.20%
2024/06/27	14	56.46	11	55.58	55.50	3	996	0.30%
2024/06/26	25	57.73	21	57.47	57.80	4	973	0.41%
2024/06/25	12	56.48	15	57.87	59.20	-3	855	-0.35%
2024/06/24	8	56.55	10	57.21	57.30	-2	801	-0.25%
2024/06/21	1	55.00	0	0.00	56.40	1	737	0.14%
2024/06/20	8	54.48	7	54.39	54.40	1	721	0.14%
2024/06/19	7	54.87	5	54.98	55.00	2	720	0.28%
2024/06/17	0	0.00	2	56.40	55.50	-2	715	-0.28%
2024/06/14	15	55.65	11	54.90	54.70	4	700	0.57%
2024/06/11	9	55.19	9	54.20	54.00	0	672	0.00%
2024/06/07	0	0.00	1	55.20	55.00	-1	660	-0.15%
2024/05/28	1	53.70	0	0.00	53.80	1	701	0.14%
2024/05/13	1	52.00	0	0.00	52.00	1	764	0.13%
2024/05/09	6	53.70	6	52.75	52.70	0	754	0.00%
2024/05/08	1	54.00	0	0.00	54.10	1	738	0.14%
2024/05/07	4	51.13	4	52.60	52.90	0	649	0.00%
2024/04/09	0	0.00	2	50.30	50.10	-2	572	-0.35%
2024/04/08	3	50.83	3	50.60	50.50	0	577	0.00%
2024/04/02	1	50.60	0	0.00	50.60	1	605	0.17%
2024/03/13	1	52.00	1	50.40	50.40	0	1,182	0.00%
2024/03/08	5	54.08	5	52.32	52.10	0	1,187	0.00%
2024/03/07	10	55.21	10	55.13	55.10	0	1,185	0.00%
2024/03/05	2	55.00	2	54.55	54.30	0	1,265	0.00%
2024/03/01	6	55.18	6	55.05	55.40	0	1,301	0.00%
2024/02/29	0	0.00	1	56.60	56.20	-1	1,295	-0.08%
2024/02/26	0	0.00	2	53.60	53.30	-2	1,283	-0.16%
2024/02/23	1	55.30	0	0.00	53.50	1	1,287	0.08%
2024/02/15	2	54.30	0	0.00	54.10	2	1,252	0.16%
2024/01/24	0	0.00	1	53.60	53.20	-1	1,251	-0.08%
2024/01/19	4	52.25	4	51.85	52.10	0	1,247	0.00%
2024/01/17	1	52.00	0	0.00	52.00	1	1,235	0.08%
2024/01/11	3	51.90	3	51.63	51.60	0	1,213	0.00%
2023/12/29	3	56.30	3	55.93	55.90	0	1,220	0.00%
2023/12/28	3	57.93	3	57.50	57.50	0	1,202	0.00%
2023/12/27	2	57.70	2	57.80	57.80	0	1,197	0.00%
2023/12/25	5	58.36	5	57.40	57.40	0	1,190	0.00%
2023/12/22	9	58.40	9	58.39	58.50	0	1,185	0.00%
2023/12/21	0	0.00	2	58.70	58.60	-2	1,176	-0.17%
2023/12/20	5	58.16	3	58.07	58.00	2	1,157	0.17%
2023/12/18	3	59.17	3	59.00	59.00	0	1,032	0.00%
2023/12/15	0	0.00	20	59.21	59.10	-20	1,021	-1.96%
2023/12/14	20	62.14	10	60.00	61.10	10	980	1.02%
2023/12/11	2	54.30	2	54.20	54.20	0	716	0.00%
2023/12/08	7	55.20	7	54.33	54.20	0	758	0.00%
2023/12/06	3	55.73	3	55.17	55.00	0	882	0.00%
2023/12/04	2	56.00	2	57.00	57.00	0	999	0.00%
2023/11/30	13	57.51	13	57.80	57.70	0	1,036	0.00%
2023/11/29	0	0.00	3	53.80	55.70	-3	950	-0.32%
2023/11/28	5	52.78	5	52.96	52.90	0	944	0.00%
2023/11/20	2	51.40	2	51.40	51.50	0	919	0.00%
2023/11/02	3	50.05	3	50.20	50.20	0	1,020	0.00%
2023/10/30	0	0.00	1	50.20	50.10	-1	1,019	-0.10%
2023/10/20	2	49.35	2	49.35	49.35	0	1,073	0.00%
2023/10/19	0	0.00	1	50.10	50.10	-1	1,095	-0.09%
2023/10/17	2	49.95	0	0.00	49.05	2	1,103	0.18%
2023/10/11	1	52.70	1	51.60	50.00	0	1,203	0.00%
2023/10/06	1	54.00	0	0.00	53.00	1	1,235	0.08%
2023/10/03	2	54.40	3	54.10	54.00	-1	1,281	-0.08%
2023/10/02	1	54.30	0	0.00	54.30	1	1,304	0.08%
2023/09/28	0	0.00	1	53.90	53.50	-1	1,328	-0.08%
2023/09/22	8	53.30	8	53.21	53.30	0	1,433	0.00%
2023/09/19	7	56.19	6	55.45	55.40	1	1,431	0.07%
2023/09/18	2	57.35	0	0.00	56.90	2	1,426	0.14%
2023/09/15	3	57.23	4	57.80	57.70	-1	1,428	-0.07%
2023/09/14	11	57.82	10	57.30	57.20	1	1,434	0.07%
2023/09/13	10	58.13	10	57.77	57.70	0	1,429	0.00%
2023/09/12	3	55.03	4	57.58	58.60	-1	1,408	-0.07%
2023/09/11	6	55.80	6	54.98	55.00	0	1,340	0.00%
2023/09/08	8	56.66	7	56.86	57.00	1	1,322	0.08%
2023/09/07	2	55.50	2	57.50	57.40	0	1,308	0.00%
2023/09/06	6	55.08	6	55.28	55.40	0	1,247	0.00%
2023/09/05	2	52.60	3	54.37	54.90	-1	1,215	-0.08%
2023/09/04	4	52.88	4	52.45	52.40	0	1,241	0.00%
2023/09/01	2	53.15	2	53.55	53.10	0	1,282	0.00%
2023/08/31	0	0.00	2	52.10	52.70	-2	1,328	-0.15%
2023/08/29	3	51.90	3	51.73	51.70	0	1,415	0.00%
2023/08/25	2	52.50	0	0.00	52.30	2	1,452	0.14%
2023/08/24	3	53.33	3	51.93	51.90	0	1,518	0.00%
2023/08/21	10	52.41	10	52.06	52.10	0	1,535	0.00%
2023/08/16	2	48.93	2	49.80	49.85	0	1,522	0.00%
2023/08/08	2	50.80	2	50.50	50.50	0	1,656	0.00%
2023/07/31	2	52.20	2	52.40	52.40	0	1,951	0.00%
2023/07/28	3	51.67	3	52.00	52.00	0	1,979	0.00%
2023/07/27	3	51.60	3	52.30	52.40	0	2,013	0.00%
2023/07/26	7	51.41	7	51.26	51.40	0	2,051	0.00%
2023/07/25	6	51.37	6	51.98	52.00	0	2,181	0.00%
2023/07/18	1	53.80	1	52.80	52.80	0	2,711	0.00%
2023/07/17	4	54.45	4	54.60	54.50	0	2,757	0.00%
2023/07/10	1	57.90	0	0.00	57.80	1	3,342	0.03%
2023/07/06	2	59.10	2	59.20	59.00	0	3,611	0.00%
2023/07/05	6	60.82	6	60.28	60.20	0	3,734	0.00%
2023/07/04	15	60.42	5	60.60	60.50	10	3,742	0.27%
2023/07/03	8	61.33	8	60.99	60.90	0	3,751	0.00%
2023/06/26	2	61.30	2	60.90	60.80	0	4,762	0.00%
2023/06/21	6	62.60	6	62.77	62.70	0	4,775	0.00%
2023/06/14	1	64.30	1	64.10	64.30	0	5,480	0.00%
2023/06/12	1	64.30	1	64.90	65.40	0	5,892	0.00%
2023/06/06	2	69.80	2	71.00	70.80	0	6,921	0.00%
2023/06/02	0	0.00	1	67.30	67.10	-1	7,090	-0.01%
2023/05/24	5	63.12	5	63.20	63.20	0	7,320	0.00%
2023/05/12	0	0.00	1	63.50	63.40	-1	8,194	-0.01%
2023/05/09	1	66.50	0	0.00	63.00	1	8,433	0.01%
2023/04/28	3	76.20	3	77.27	74.50	0	8,842	0.00%
2023/04/26	1	75.10	1	74.10	73.80	0	8,640	0.00%
2023/04/24	0	0.00	1	73.20	73.90	-1	8,497	-0.01%
2023/04/20	1	72.60	0	0.00	72.10	1	8,397	0.01%
2023/04/19	2	76.30	2	77.50	76.10	0	8,370	0.00%
2023/04/18	4	75.65	2	77.45	76.00	2	8,282	0.02%
2023/04/12	0	0.00	3	72.67	75.10	-3	7,664	-0.04%
2023/04/11	1	69.40	1	70.60	71.30	0	7,423	0.00%
2023/04/10	2	71.95	0	0.00	71.00	2	7,362	0.03%
2023/04/07	4	70.68	9	70.22	69.80	-5	7,213	-0.07%
2023/04/06	3	68.83	3	70.60	70.90	0	7,184	0.00%
2023/03/30	0	0.00	1	70.60	69.60	-1	7,108	-0.01%
2023/03/28	3	72.03	2	73.00	69.10	1	6,829	0.01%
2023/03/27	0	0.00	1	69.70	69.90	-1	6,219	-0.02%
2023/03/22	1	67.30	1	66.20	67.70	0	6,008	0.00%
2023/03/21	12	69.33	10	68.74	67.00	2	5,893	0.03%
2023/03/17	1	68.90	7	69.51	71.00	-6	5,602	-0.11%
2023/03/16	2	67.20	0	0.00	67.40	2	5,293	0.04%
2023/03/15	6	68.95	6	66.70	67.00	0	5,114	0.00%
2023/03/14	4	65.35	3	64.40	63.90	1	4,909	0.02%
2023/03/13	5	68.54	1	67.30	66.40	4	4,796	0.08%
2023/03/10	12	69.81	7	70.37	69.20	5	4,582	0.11%
2023/03/09	0	0.00	8.4	69.54	72.80	-8.4	4,249	-0.20%
2023/03/07	0	0.00	1	60.20	60.20	-1	3,677	-0.03%
2023/03/06	0	0.00	1	58.50	58.60	-1	3,595	-0.03%
2023/03/03	13	56.90	13	56.28	56.20	0	3,543	0.00%
2023/03/01	0	0.00	1	56.10	56.20	-1	3,528	-0.03%
2023/02/24	1	59.30	0	0.00	57.70	1	3,549	0.03%
2023/02/23	1	58.00	6	58.17	58.60	-5	3,539	-0.14%
2023/02/21	2	57.05	0	0.00	56.10	2	3,434	0.06%
2023/02/20	3	57.90	2	58.10	57.50	1	3,338	0.03%
2023/02/17	1	58.50	0	0.00	57.70	1	3,320	0.03%
2023/02/16	12	58.23	8	58.06	57.80	4	3,272	0.12%
2023/02/15	0	0.00	2	58.10	58.20	-2	3,113	-0.06%
2023/02/14	1	57.50	1	57.30	57.20	0	3,000	0.00%
2023/02/13	12	56.00	12	56.09	56.20	0	2,909	0.00%
2023/02/10	8	56.54	7	56.13	57.60	1	2,813	0.04%
2023/02/08	5	53.30	5	54.20	54.10	0	2,364	0.00%
2023/02/07	0	0.00	1	52.90	53.40	-1	2,265	-0.04%
2023/02/06	1	50.40	1	52.10	52.10	0	2,211	0.00%
2023/02/03	7	51.90	10	51.34	51.20	-3	2,175	-0.14%
2023/02/02	5	52.64	5	52.86	53.10	0	2,109	0.00%
2023/02/01	4	53.20	0	0.00	52.80	4	1,952	0.20%
2023/01/31	8	48.94	8	49.76	50.00	0	1,757	0.00%
2023/01/13	1	43.80	1	44.15	43.30	0	1,420	0.00%
2023/01/12	0	0.00	2	43.83	42.75	-2	1,368	-0.15%
2023/01/10	6	41.77	6	41.65	41.85	0	1,287	0.00%
2023/01/09	2	41.05	2	42.35	42.45	0	1,282	0.00%
2023/01/05	2	40.03	2	39.50	39.25	0	1,270	0.00%
2023/01/03	0	0.00	2	39.23	39.60	-2	1,290	-0.15%
2022/12/30	3	39.03	1	38.95	38.80	2	1,300	0.15%
2022/12/29	0	0.00	1	38.05	39.10	-1	1,309	-0.08%
2022/12/27	3	40.32	3	39.73	39.60	0	1,345	0.00%
2022/12/22	5	40.40	5	40.17	40.10	0	1,395	0.00%
2022/12/20	8	41.32	8	39.54	39.50	0	1,449	0.00%
2022/12/19	7	41.18	7	40.91	40.85	0	1,476	0.00%
2022/12/13	1	42.55	0	0.00	42.40	1	1,499	0.07%
2022/12/09	5	43.55	5	42.97	43.00	0	1,530	0.00%
2022/12/08	3	43.69	3	43.75	43.60	0	1,532	0.00%
2022/12/07	1	43.95	0	0.00	43.65	1	1,539	0.06%
2022/12/06	5	47.16	5	46.00	45.95	0	1,527	0.00%
2022/12/05	10	47.72	10	47.32	47.30	0	1,515	0.00%
2022/12/02	5	46.77	5	47.38	47.40	0	1,516	0.00%
2022/12/01	8	46.47	8	46.71	46.75	0	1,504	0.00%
2022/11/30	2	44.58	3	45.90	46.10	-1	1,567	-0.06%
2022/11/29	4	43.50	4	43.96	43.95	0	1,560	0.00%
2022/11/25	12	44.40	12	43.73	43.65	0	1,616	0.00%
2022/11/24	6	43.65	6	44.39	44.30	0	1,628	0.00%
2022/11/23	10	44.56	9	44.16	44.10	1	1,641	0.06%
2022/11/22	5	44.84	4	44.61	44.65	1	1,678	0.06%
2022/11/21	0	0.00	2	45.10	46.55	-2	1,798	-0.11%
2022/11/18	12	44.66	14	43.85	43.75	-2	1,751	-0.11%
2022/11/16	13	44.27	10	44.65	44.75	3	1,814	0.17%
2022/11/14	1	43.60	2	43.60	43.60	-1	1,883	-0.05%
2022/11/11	2	42.83	0	0.00	42.50	2	1,961	0.10%
2022/11/10	8	43.31	8	42.84	42.85	0	2,132	0.00%
2022/11/09	6	42.77	6	43.43	43.40	0	2,201	0.00%
2022/11/07	10	42.45	10	42.84	42.65	0	2,284	0.00%
2022/11/04	2	41.65	2	42.70	42.70	0	2,316	0.00%
2022/11/03	4	41.53	4	42.26	42.25	0	2,358	0.00%
2022/11/02	2	41.18	2	42.30	42.25	0	2,363	0.00%
2022/10/31	4	39.55	4	39.91	39.95	0	2,372	0.00%
2022/10/21	6	39.57	6	38.88	38.75	0	2,502	0.00%
2022/10/20	6	39.34	6	39.63	39.75	0	2,523	0.00%
2022/10/19	10	41.26	10	40.69	40.30	0	2,568	0.00%
2022/10/18	6	40.80	6	41.02	41.20	0	2,628	0.00%
2022/10/17	3	39.12	3	40.18	40.80	0	2,681	0.00%
2022/10/07	6	42.76	6	42.55	42.35	0	2,948	0.00%
2022/10/06	12	43.13	12	43.03	43.20	0	2,970	0.00%
2022/10/04	8	42.09	8	42.69	42.95	0	3,007	0.00%
2022/10/03	5	40.97	5	41.74	41.50	0	3,015	0.00%
2022/09/30	5	39.56	5	40.80	40.80	0	3,079	0.00%
2022/09/29	15	40.45	15	40.21	40.10	0	3,112	0.00%
2022/09/26	3	41.53	3	40.63	40.65	0	3,227	0.00%
2022/09/23	5	45.05	10	44.43	44.35	-5	3,286	-0.15%
2022/09/22	3	44.23	3	44.85	45.15	0	3,357	0.00%
2022/09/20	6	45.98	6	46.82	46.75	0	3,524	0.00%
2022/09/19	6	45.39	6	45.30	45.50	0	3,612	0.00%
2022/09/16	7	46.89	7	46.31	46.30	0	3,665	0.00%
2022/09/15	3	47.62	3	47.13	47.15	0	3,728	0.00%
2022/09/14	3	46.55	3	47.30	47.35	0	3,803	0.00%
2022/09/13	5	48.71	5	47.86	47.85	0	3,844	0.00%
2022/09/08	4	47.60	4	47.85	47.85	0	4,070	0.00%
2022/09/07	5	46.94	5	47.00	46.90	0	4,272	0.00%
2022/09/06	20	49.58	20	46.74	46.85	0	4,306	0.00%
2022/09/05	8	52.24	8	51.74	51.60	0	4,251	0.00%
2022/09/01	7	53.54	7	53.17	53.10	0	4,373	0.00%
2022/08/31	4	55.05	4	55.23	55.20	0	4,359	0.00%
2022/08/30	9	55.18	9	55.47	55.50	0	4,401	0.00%
2022/08/29	5	54.72	5	55.06	55.00	0	4,461	0.00%
2022/08/26	0	0.00	1	56.30	57.50	-1	4,469	-0.02%
2022/08/25	6	54.97	5	55.04	55.00	1	4,372	0.02%
2022/08/24	6	55.58	6	54.68	54.60	0	4,383	0.00%
2022/08/23	8	53.70	8	55.18	55.80	0	4,544	0.00%
2022/08/22	7	54.99	7	54.86	54.80	0	4,618	0.00%
2022/08/18	6	54.35	6	55.13	55.50	0	5,105	0.00%
2022/08/17	10	54.20	11	55.55	54.20	-1	5,061	-0.02%
2022/08/16	8	51.89	7	51.49	51.40	1	4,960	0.02%
2022/08/12	1	51.20	1	51.60	52.00	0	4,902	0.00%
2022/08/11	5	52.62	15	51.43	51.10	-10	4,885	-0.20%
2022/08/10	10	52.91	11	52.27	52.30	-1	4,958	-0.02%
2022/08/09	16	55.06	6	54.98	54.90	10	4,963	0.20%
2022/08/08	3	54.07	5	54.62	55.70	-2	5,015	-0.04%
2022/08/05	5	54.60	5	54.88	54.90	0	5,048	0.00%
2022/08/03	9	55.01	7	53.87	53.50	2	5,265	0.04%
2022/08/02	15	55.84	15	55.11	55.20	0	5,340	0.00%
2022/08/01	6	57.82	6	57.62	57.60	0	5,370	0.00%
2022/07/29	7	58.80	7	58.73	58.50	0	5,410	0.00%
2022/07/28	10	59.51	10	58.50	58.20	0	5,570	0.00%
2022/07/27	2	57.75	2	58.60	58.90	0	5,754	0.00%
2022/07/26	15	58.70	16	57.84	57.80	-1	5,793	-0.02%
2022/07/25	15	61.37	15	60.89	60.60	0	5,798	0.00%
2022/07/22	6	61.00	6	61.52	61.50	0	5,798	0.00%
2022/07/20	5	58.54	5	58.26	58.20	0	5,727	0.00%
2022/07/19	6	57.80	6	58.15	58.40	0	5,765	0.00%
2022/07/18	7	58.26	7	58.04	57.80	0	5,837	0.00%
2022/07/15	8	57.19	8	58.94	58.30	0	5,914	0.00%
2022/07/14	6	56.00	6	57.03	57.00	0	5,907	0.00%
2022/07/13	0	0.00	2	56.90	55.80	-2	6,012	-0.03%
2022/07/12	14	54.99	12	54.23	54.00	2	6,121	0.03%
2022/07/11	17	57.02	17	57.13	57.60	0	6,203	0.00%
2022/07/08	21	57.36	14	57.34	57.30	7	6,489	0.11%
2022/07/07	5	54.36	6	56.32	56.90	-1	6,970	-0.01%
2022/07/06	9	55.87	9	54.94	54.00	0	7,251	0.00%
2022/07/05	3	56.13	3	56.97	57.00	0	7,385	0.00%
2022/07/04	4	55.00	5	54.60	54.90	-1	7,499	-0.01%
2022/07/01	11	58.28	17	55.06	54.00	-6	7,532	-0.08%
2022/06/30	14	61.15	15	59.71	59.60	-1	7,534	-0.01%
2022/06/29	14	61.65	14	62.61	62.80	0	7,691	0.00%
2022/06/28	22	66.16	25	64.14	63.80	-3	7,879	-0.04%
2022/06/27	1	67.20	0	0.00	68.40	1	8,507	0.01%
2022/06/24	13	62.31	13	62.07	62.30	0	9,132	0.00%
2022/06/23	1	62.10	3	62.50	61.40	-2	9,238	-0.02%
2022/06/22	21	63.61	22	61.80	61.00	-1	9,395	-0.01%
2022/06/21	6	64.87	6	65.92	66.00	0	9,518	0.00%
2022/06/20	11	68.05	13	64.60	63.80	-2	10,026	-0.02%
2022/06/17	2	68.80	1	69.40	69.00	1	10,076	0.01%
2022/06/16	24	82.25	11	76.55	75.30	13	10,302	0.13%
2022/06/15	12	85.91	12	83.83	83.60	0	10,585	0.00%
2022/06/14	14	86.53	14	86.42	86.40	0	10,654	0.00%
2022/06/13	3	86.73	3	87.23	87.30	0	10,640	0.00%
2022/06/10	10	84.64	11	87.14	88.40	-1	10,621	-0.01%
2022/06/09	8	85.83	10	86.05	85.80	-2	10,525	-0.02%
2022/06/08	4	87.90	4	86.58	86.50	0	10,513	0.00%
2022/06/07	11	87.93	14	87.76	88.00	-3	10,492	-0.03%
2022/06/06	15	87.53	9	87.18	87.50	6	10,465	0.06%
2022/06/02	13	86.88	10	86.90	87.20	3	10,509	0.03%
2022/06/01	20	86.70	20	85.87	85.90	0	10,509	0.00%
2022/05/30	0	0.00	3	87.60	86.00	-3	10,342	-0.03%
2022/05/27	11	84.70	21	84.82	85.00	-10	10,246	-0.10%
2022/05/26	50	84.72	50	85.24	85.00	0	10,086	0.00%
2022/05/25	5	78.92	5	80.92	80.70	0	9,718	0.00%
2022/05/24	13	80.95	15	78.73	78.70	-2	9,736	-0.02%
2022/05/23	0	0.00	2	80.95	81.20	-2	9,704	-0.02%
2022/05/20	11	79.91	8	78.66	78.60	3	9,734	0.03%
2022/05/19	4	78.38	4	79.53	79.70	0	9,745	0.00%
2022/05/18	2	81.45	1	80.00	80.10	1	9,797	0.01%
2022/05/13	0	0.00	1	76.00	76.40	-1	10,041	-0.01%
2022/05/12	3	76.30	2	76.55	74.10	1	10,121	0.01%
2022/05/11	2	77.40	1	81.20	77.50	1	10,284	0.01%
2022/05/10	5	76.42	8	77.56	78.70	-3	10,708	-0.03%
2022/05/09	17	76.64	15	76.31	76.10	2	10,779	0.02%
2022/05/06	14	76.72	14	77.75	78.50	0	10,974	0.00%
2022/05/05	31	79.03	16	77.80	78.50	15	10,985	0.14%
2022/05/04	6	75.12	3	76.27	76.40	3	10,980	0.03%
2022/04/28	3	70.63	3	69.60	69.60	0	11,265	0.00%
2022/04/25	1	74.39	5	74.10	73.50	-4	12,604	-0.03%
2022/04/22	3	81.46	7	79.09	79.00	-4	12,807	-0.03%
2022/04/21	11	85.61	11	84.45	83.70	0	13,150	0.00%
2022/04/19	1	87.80	4	87.75	87.60	-3	13,553	-0.02%
2022/04/18	6	86.17	3	87.03	85.00	3	13,948	0.02%
2022/04/15	0	0.00	6	89.78	88.00	-6	14,342	-0.04%
2022/04/14	1	93.10	0	0.00	92.50	1	14,521	0.01%
2022/04/13	2	92.90	1	94.60	95.40	1	14,732	0.01%
2022/04/12	7	88.04	7	91.04	89.40	0	14,909	0.00%
2022/04/11	6	88.02	1	87.90	86.90	5	15,048	0.03%
2022/04/08	3	87.50	3	87.93	88.40	0	15,483	0.00%
2022/04/07	3.1	88.05	17	85.05	84.60	-13.9	16,221	-0.09%
2022/04/06	5	85.32	5	88.54	88.00	0	17,036	0.00%
2022/04/01	30.1	89.82	31	87.01	87.20	-0.9	17,681	-0.01%
2022/03/31	27	92.17	22	92.45	92.00	5	17,821	0.03%
2022/03/30	19	97.07	5	98.34	92.00	14	18,110	0.08%
2022/03/29	4	90.13	9	91.76	97.60	-5	17,723	-0.03%
2022/03/28	8	85.98	5	87.38	88.80	3	17,195	0.02%
2022/03/25	0	0.00	1	84.00	84.90	-1	17,271	-0.01%
2022/03/24	1	88.90	0	0.00	88.00	1	17,274	0.01%
2022/03/23	9	89.20	13	89.25	89.00	-4	17,165	-0.02%
2022/03/22	6	84.72	5	86.02	86.00	1	17,214	0.01%
2022/03/21	9	85.84	9	84.92	85.40	0	17,232	0.00%
2022/03/17	0	0.00	0.1	79.20	79.20	-0.1	16,697	0.00%
2022/03/11	12	72.18	12	72.09	72.00	0	17,916	0.00%
2022/02/25	0	0.00	1	76.80	76.70	-1	18,449	-0.01%
2022/02/24	5	78.70	5	76.44	76.20	0	18,722	0.00%
2022/02/22	7.1	78.34	7	78.03	77.70	0.1	19,004	0.00%
2022/02/21	5.1	81.16	5	80.60	80.50	0.1	18,928	0.00%
2022/02/17	1	84.30	0	0.00	82.50	1	18,818	0.01%
2022/02/15	2	78.00	2	78.65	78.00	0	18,492	0.00%
2022/02/14	8	82.79	8	80.64	80.20	0	18,393	0.00%
2022/02/11	24	86.49	24	86.74	86.20	0	18,285	0.00%
2022/02/10	1	86.80	1	88.40	90.00	0	18,045	0.00%
2022/02/09	10	82.35	10	83.10	83.00	0	17,455	0.00%
2022/02/07	12	76.98	12	75.92	76.30	0	17,026	0.00%
2022/01/25	3	77.17	3.1	75.57	74.90	-0.1	16,809	0.00%
2022/01/24	4	76.88	3	79.43	80.00	1	16,642	0.01%
2022/01/21	19	79.69	18	81.15	78.90	1	16,466	0.01%
2022/01/20	19	85.55	20	84.93	84.80	-1	16,268	-0.01%
2022/01/19	11	84.84	10	85.74	85.80	1	16,060	0.01%
2022/01/18	15.1	87.02	24	87.63	84.10	-8.9	15,608	-0.06%
2022/01/17	12	83.99	4	84.20	84.90	8	14,751	0.05%
2022/01/14	11	83.50	12	85.73	84.80	-1	14,468	-0.01%
2022/01/13	1	82.10	2	83.10	83.30	-1	14,031	-0.01%
2022/01/12	3	83.33	14	81.68	81.50	-11	13,718	-0.08%
2022/01/11	15	85.59	35	85.22	85.40	-20	13,403	-0.15%
2022/01/10	3	83.17	4.1	84.28	87.70	-1.1	12,873	-0.01%
2022/01/07	10	80.38	12	83.03	79.80	-2	12,345	-0.02%
2022/01/06	4	84.95	14	84.79	85.10	-10	12,029	-0.08%
2022/01/05	16	86.31	4	87.35	87.90	12	11,519	0.10%
2022/01/04	1	80.50	19	82.47	80.50	-18	10,781	-0.17%
2022/01/03	122.1	83.65	122	84.89	84.00	0.1	10,315	0.00%	大買/大賣/
2021/12/30	37	81.02	35	83.29	82.00	2	9,703	0.02%
2021/12/29	4	76.08	8	76.41	78.10	-4	8,797	-0.05%
2021/12/28	11	72.45	2	71.10	71.70	9	7,868	0.11%
2021/12/27	0	0.00	6	72.02	73.30	-6	7,134	-0.08%
2021/12/24	3	66.17	9	66.46	66.70	-6	6,771	-0.09%
2021/12/23	1	62.60	3	62.23	62.00	-2	6,230	-0.03%
2021/12/22	24	60.95	22	60.15	59.80	2	5,879	0.03%
2021/12/21	12	59.38	8	61.33	61.20	4	5,681	0.07%
2021/12/20	14	57.13	12	59.08	59.00	2	5,422	0.04%
2021/12/17	20	59.10	15	58.09	57.70	5	5,187	0.10%
2021/12/16	40	59.19	41	60.13	60.00	-1	5,086	-0.02%
2021/12/14	24	56.25	21	54.20	53.60	3	4,305	0.07%
2021/12/13	13	60.55	4.5	57.63	58.10	8.5	4,149	0.21%
2021/12/10	1	59.00	7	60.33	59.10	-6	3,953	-0.15%
2021/12/09	4.5	58.56	6	57.80	58.50	-1.5	3,689	-0.04%
2021/12/08	16	55.74	13	55.56	56.30	3	3,166	0.09%
2021/12/07	2	51.70	3	53.43	52.90	-1	2,722	-0.04%
2021/12/06	1	51.70	0	0.00	51.00	1	2,528	0.04%
2021/12/03	3	50.90	6	50.43	50.20	-3	2,399	-0.13%
2021/12/02	6	50.82	9	50.89	50.10	-3	2,355	-0.13%
2021/12/01	8	51.13	4	51.63	52.40	4	2,266	0.18%
2021/11/30	0	0.00	3	51.60	51.60	-3	2,024	-0.15%
2021/11/29	1	48.10	1	46.95	46.95	0	1,916	0.00%
2021/11/26	5	48.14	5	45.25	45.05	0	1,838	0.00%
2021/11/25	3	49.35	0	0.00	48.30	3	1,789	0.17%
2021/11/24	0	0.00	2	49.28	50.00	-2	1,737	-0.12%
2021/11/23	8	49.52	6	52.90	48.40	2	1,643	0.12%
2021/11/22	1	49.40	1	48.55	51.00	0	1,332	0.00%
2021/11/17	0	0.00	3	42.25	43.00	-3	955	-0.31%
2021/11/10	3	43.60	0	0.00	44.20	3	954	0.31%
2021/11/03	0	0.00	1	41.15	42.55	-1	1,085	-0.09%
2021/11/02	1	40.35	0	0.00	40.40	1	1,084	0.09%
2021/10/28	5	41.67	5	41.97	41.85	0	1,153	0.00%
2021/09/10	0	0.00	1	42.00	42.35	-1	4,348	-0.02%
2021/09/06	4	41.10	4	40.40	40.30	0	4,454	0.00%
2021/09/03	3	43.95	3	43.32	43.90	0	4,428	0.00%
2021/09/01	0	0.00	1	43.65	44.20	-1	4,394	-0.02%
2021/08/17	12	41.41	13	39.65	39.25	-1	4,329	-0.02%
2021/08/16	0	0.00	1	41.50	41.40	-1	4,323	-0.02%
2021/08/13	0	0.00	1	42.80	41.20	-1	4,309	-0.02%
2021/08/09	1	45.65	0	0.00	45.50	1	4,238	0.02%
2021/08/02	0	0.00	2	48.85	50.00	-2	4,197	-0.05%
2021/07/30	2	48.60	13	49.56	48.20	-11	4,179	-0.26%
2021/07/27	1	53.10	0	0.00	49.30	1	4,081	0.02%
2021/07/26	32	50.80	0	0.00	51.40	32	4,035	0.79%
2021/07/23	13	49.32	1	49.80	48.50	12	4,000	0.30%
2021/07/22	1	52.40	1	50.40	50.40	0	3,964	0.00%
2021/07/21	3	52.67	0	0.00	51.80	3	4,023	0.07%
2021/07/19	1	50.80	0	0.00	52.20	1	3,839	0.03%
2021/07/15	4	50.63	4	50.63	51.30	0	3,766	0.00%
2021/07/14	2	50.70	0	0.00	48.80	2	3,716	0.05%
2021/07/13	0	0.00	6	51.28	51.00	-6	3,615	-0.17%
2021/07/08	0	0.00	1	47.50	47.30	-1	2,932	-0.03%
2021/07/07	5	49.00	26	47.17	47.10	-21	2,881	-0.73%
2021/07/06	23	42.42	0	0.00	45.60	23	2,615	0.88%
2021/07/05	4	42.68	2	42.60	43.65	2	2,638	0.08%
2021/07/01	3	40.90	3	37.88	40.05	0	2,619	0.00%
2021/06/30	0	0.00	2	38.90	38.90	-2	2,374	-0.08%
2021/06/28	0	0.00	1	34.20	34.05	-1	2,029	-0.05%
2021/06/21	0	0.00	1	34.00	33.35	-1	1,974	-0.05%
2021/06/18	1	34.30	0	0.00	33.95	1	1,971	0.05%
2021/06/17	1	34.00	1	34.15	34.15	0	1,934	0.00%
2021/05/12	0	0.00	2	29.30	29.00	-2	1,711	-0.12%
2021/05/07	0	0.00	2	31.80	31.50	-2	1,631	-0.12%
2021/05/06	1	29.60	1	30.40	29.80	0	1,618	0.00%
2021/05/05	1	30.10	0	0.00	29.60	1	1,610	0.06%
2021/05/04	0	0.00	1	30.65	30.20	-1	1,605	-0.06%
2021/05/03	1	34.60	1	33.50	32.00	0	1,579	0.00%
2021/04/29	1	34.50	0	0.00	34.55	1	1,547	0.06%
2021/04/28	5	34.96	11	35.51	35.45	-6	1,534	-0.39%
2021/04/27	4	36.46	2	35.90	34.55	2	1,498	0.13%
2021/04/22	5	32.70	2	32.88	32.30	3	1,312	0.23%
2021/04/20	2	34.65	12	34.37	34.85	-10	1,299	-0.77%
2021/04/19	7	33.60	0	0.00	33.65	7	1,302	0.54%
2021/04/15	1	32.70	1	33.20	32.95	0	1,454	0.00%
2021/04/14	5	32.50	1	33.20	32.40	4	1,455	0.27%
2021/04/13	2	34.50	2	32.85	32.85	0	1,483	0.00%
2021/04/09	5	35.26	1	35.75	35.75	4	1,446	0.28%
2021/04/08	0	0.00	2	33.38	34.75	-2	1,229	-0.16%
2021/04/07	1	30.30	2	30.98	31.60	-1	1,062	-0.09%
2021/03/25	0	0.00	1	29.15	29.05	-1	1,106	-0.09%
2021/03/24	1	29.40	0	0.00	29.40	1	1,107	0.09%
2021/03/23	2	29.85	0	0.00	29.80	2	1,110	0.18%
2021/03/19	2	29.35	0	0.00	29.30	2	1,073	0.19%
2021/01/14	0	0.00	5	30.45	30.75	-5	2,039	-0.25%
2021/01/12	2	30.15	2	29.95	29.85	0	2,223	0.00%
2020/12/21	0	0.00	10	29.00	28.95	-10	1,985	-0.50%
2020/12/11	0	0.00	4	30.65	30.70	-4	1,899	-0.21%
2020/12/10	5	31.20	0	0.00	31.15	5	1,873	0.27%
2020/12/09	0	0.00	3	31.03	31.70	-3	1,833	-0.16%
2020/12/08	0	0.00	3	29.73	29.75	-3	1,672	-0.18%
2020/12/03	4	30.30	1	31.10	30.30	3	1,635	0.18%
2020/12/02	2	30.80	6	31.89	30.80	-4	1,601	-0.25%
2020/12/01	10	31.42	3	32.00	32.00	7	1,531	0.46%
2020/11/30	0	0.00	1	30.20	29.75	-1	1,457	-0.07%
2020/11/25	4	30.00	1	29.80	29.80	3	1,401	0.21%
2020/11/24	1	30.15	0	0.00	29.65	1	1,360	0.07%
2020/11/23	3	30.13	3	30.45	30.10	0	1,293	0.00%
2020/11/20	2	29.53	0	0.00	29.25	2	1,206	0.17%
2020/11/12	10	27.80	0	0.00	27.70	10	1,074	0.93%
2020/11/09	1	27.50	1	27.20	27.10	0	1,010	0.00%
2020/11/05	1	27.60	1	27.50	27.50	0	998	0.00%
2020/11/03	2	26.90	3	27.68	27.70	-1	957	-0.10%
2020/10/22	6	27.95	6	28.35	27.50	0	879	0.00%
2020/10/21	2	29.30	2	29.50	28.45	0	848	0.00%
2020/10/15	1	27.20	0	0.00	27.30	1	569	0.18%
2020/09/18	0	0.00	4	25.45	25.55	-4	564	-0.71%
2020/09/16	1	25.05	0	0.00	25.10	1	566	0.18%
2020/09/15	3	25.37	0	0.00	25.45	3	566	0.53%
2020/09/10	0	0.00	2	25.85	25.80	-2	566	-0.35%
2020/09/09	0	0.00	1	25.90	25.90	-1	562	-0.18%
2020/09/08	0	0.00	6	25.52	25.60	-6	561	-1.07%
2020/09/02	3	24.90	0	0.00	25.20	3	574	0.52%
2020/08/31	3	24.90	0	0.00	24.75	3	704	0.43%
2020/08/28	3	25.10	0	0.00	25.10	3	726	0.41%
2020/07/06	5	27.15	5	27.25	27.10	0	1,746	0.00%
2020/05/14	0	0.00	2	28.65	27.25	-2	2,248	-0.09%
2020/05/11	2	28.23	0	0.00	28.15	2	2,249	0.09%
2020/05/04	0	0.00	2	27.90	27.75	-2	2,479	-0.08%
2020/04/28	1	27.45	0	0.00	27.40	1	2,537	0.04%
2020/04/27	0	0.00	2	28.10	28.10	-2	2,549	-0.08%
2020/04/24	1	27.85	0	0.00	27.85	1	2,548	0.04%
2020/04/23	0	0.00	2	28.35	27.90	-2	2,597	-0.08%
2020/04/22	2	28.80	0	0.00	28.20	2	2,666	0.07%
2020/04/21	0	0.00	1	27.65	27.45	-1	2,682	-0.04%
2020/04/16	1	25.85	3	25.97	27.65	-2	3,005	-0.07%
2020/04/15	2	25.20	0	0.00	25.20	2	2,939	0.07%
2020/04/09	1	23.85	1	23.25	22.50	0	3,936	0.00%
2020/04/08	1	23.00	0	0.00	23.40	1	3,916	0.03%
2020/04/07	1	21.50	1	21.70	21.65	0	3,884	0.00%
2020/03/06	5	29.65	5	29.65	29.80	0	3,995	0.00%
2020/03/05	5	29.46	5	29.76	30.10	0	3,982	0.00%
2020/03/02	0	0.00	1	28.50	29.15	-1	3,929	-0.03%
2020/02/26	13	31.77	16	31.04	30.80	-3	3,849	-0.08%
2020/02/24	9	31.82	6	33.23	33.25	3	3,657	0.08%
2020/02/21	0	0.00	1	31.70	31.65	-1	3,554	-0.03%
2020/02/18	2	31.35	2	31.13	31.30	0	3,444	0.00%
2020/02/14	1	31.00	1	30.60	30.60	0	3,352	0.00%
2020/02/12	1	31.15	0	0.00	30.90	1	3,302	0.03%
2020/02/10	1	31.30	0	0.00	31.10	1	3,217	0.03%
2020/02/07	0	0.00	10	31.10	30.50	-10	3,165	-0.32%
2020/01/31	13	27.31	2	28.85	28.60	11	2,802	0.39%
2020/01/30	1	27.85	2	27.60	27.45	-1	2,737	-0.04%
2020/01/17	0	0.00	1	31.25	31.25	-1	2,672	-0.04%
2020/01/16	2	31.80	2	32.40	31.80	0	2,648	0.00%
2020/01/15	1	31.70	0	0.00	32.20	1	2,564	0.04%
2020/01/14	1	32.15	1	32.70	32.60	0	2,499	0.00%
2020/01/10	1	33.75	0	0.00	32.70	1	2,303	0.04%
2020/01/09	6	31.67	5	31.95	31.30	1	2,015	0.05%
2020/01/08	6	32.59	3	32.37	31.15	3	1,960	0.15%
2020/01/07	0	0.00	1	32.30	32.00	-1	1,779	-0.06%
2020/01/06	2	31.85	2	31.53	33.70	0	1,529	0.00%
2020/01/03	2	30.65	12	30.53	30.65	-10	1,138	-0.88%
2020/01/02	0	0.00	1	28.15	27.90	-1	937	-0.11%
2019/12/24	11	27.80	0	0.00	27.75	11	1,112	0.99%
2019/12/04	1	27.70	1	26.90	27.50	0	1,087	0.00%
2019/12/03	1	26.70	0	0.00	27.00	1	998	0.10%
2019/10/16	0	0.00	3	26.65	26.60	-3	1,009	-0.30%
2019/10/07	3	29.10	0	0.00	28.90	3	936	0.32%
2019/09/09	0	0.00	1	27.05	26.90	-1	600	-0.17%
2019/08/26	1	23.85	0	0.00	23.90	1	428	0.23%
2019/05/13	0	0.00	15	27.30	27.40	-15	1,148	-1.31%
2019/05/10	0	0.00	24	28.28	28.30	-24	1,146	-2.09%
2019/04/25	0	0.00	1	32.30	32.30	-1	1,181	-0.08%
2019/04/23	1	34.50	0	0.00	33.10	1	1,183	0.08%
2019/04/18	18	34.20	18	34.15	32.20	0	1,136	0.00%
2019/03/12	39	33.40	0	0.00	32.50	39	1,265	3.08%
2019/02/25	5	33.79	5	33.10	33.10	0	1,515	0.00%
2019/02/14	0	0.00	1	32.90	32.75	-1	1,694	-0.06%
2019/02/13	1	33.50	0	0.00	33.55	1	1,686	0.06%
2019/01/17	4	32.20	4	32.18	31.00	0	2,140	0.00%
2018/11/30	0	0.00	2	31.15	31.40	-2	2,740	-0.07%
2018/11/28	2	31.18	0	0.00	31.20	2	2,775	0.07%
2018/11/16	3	29.50	3	29.02	28.40	0	3,308	0.00%
2018/11/12	0	0.00	2	28.20	27.40	-2	3,508	-0.06%
2018/11/07	2	28.75	2	28.75	28.75	0	3,939	0.00%
2018/11/06	0	0.00	1	26.30	26.80	-1	3,987	-0.03%
2018/11/02	1	29.45	0	0.00	28.75	1	4,090	0.02%
2018/11/01	0	0.00	1	27.60	27.95	-1	4,098	-0.02%
2018/10/31	3	26.22	2	26.70	26.90	1	4,057	0.02%
2018/10/30	0	0.00	1	25.05	24.95	-1	4,076	-0.02%
2018/10/29	1	25.35	0	0.00	25.35	1	4,212	0.02%
2018/10/26	3	25.00	4	24.60	24.65	-1	4,296	-0.02%
2018/10/25	6	24.26	10	25.00	24.25	-4	4,325	-0.09%
2018/10/24	2	27.35	0	0.00	26.90	2	4,447	0.04%
2018/10/23	2	27.85	1	28.75	27.30	1	4,543	0.02%
2018/10/22	1	28.35	4	28.80	28.90	-3	4,606	-0.07%
2018/10/19	0	0.00	1	29.05	29.15	-1	4,742	-0.02%
2018/10/16	10	31.44	4	30.85	31.20	6	4,937	0.12%
2018/10/15	1	30.15	1	29.70	29.90	0	5,034	0.00%
2018/10/05	1	32.40	0	0.00	32.30	1	5,857	0.02%
2018/09/28	2	37.00	2	36.85	36.85	0	6,273	0.00%
2018/09/18	1	39.55	0	0.00	39.70	1	7,391	0.01%
2018/09/12	4	39.40	4	38.80	39.50	0	7,280	0.00%
2018/09/10	5	42.49	5	42.10	42.50	0	7,186	0.00%
2018/09/07	17	42.65	16	41.44	41.30	1	7,145	0.01%
2018/09/03	0	0.00	5	45.05	45.00	-5	7,225	-0.07%
2018/08/31	2	48.83	2	49.00	48.45	0	7,216	0.00%
2018/08/30	2	48.25	2	48.00	48.00	0	7,293	0.00%
2018/08/29	16	48.58	16	48.57	48.35	0	7,330	0.00%
2018/08/27	5	45.65	5	47.20	48.30	0	7,293	0.00%
2018/08/24	6	44.09	1	44.05	44.05	5	7,200	0.07%
2018/08/23	2	42.40	2	43.00	42.10	0	7,151	0.00%
2018/08/22	7	46.39	6	46.58	45.50	1	7,106	0.01%
2018/08/20	21	46.69	21	46.35	46.80	0	7,655	0.00%
2018/08/17	8	48.14	9	47.46	46.35	-1	7,878	-0.01%
2018/08/16	10	49.26	11	49.06	48.60	-1	8,164	-0.01%
2018/08/15	23	47.51	23	47.46	47.80	0	8,453	0.00%
2018/08/13	4	42.75	4	43.85	43.00	0	8,773	0.00%
2018/08/09	1	48.00	0	0.00	47.70	1	8,973	0.01%
2018/08/08	2	51.45	1	48.80	48.80	1	9,068	0.01%
2018/08/07	2	49.78	2	49.95	50.70	0	9,340	0.00%
2018/08/06	14	50.46	14	50.35	49.70	0	9,599	0.00%
2018/08/03	14	48.35	14	47.76	50.50	0	9,915	0.00%
2018/08/02	7	49.06	7	47.88	46.85	0	9,918	0.00%
2018/08/01	2	51.60	2	51.55	51.40	0	9,870	0.00%
2018/07/31	17	50.87	14	51.09	51.00	3	9,834	0.03%
2018/07/30	28	54.22	34	52.64	51.10	-6	9,729	-0.06%
2018/07/27	30	56.44	30	56.53	56.70	0	9,633	0.00%
2018/07/26	2	57.30	1	55.70	56.60	1	9,571	0.01%
2018/07/25	5	54.22	5	54.60	54.00	0	9,420	0.00%
2018/07/24	11	54.22	9	54.31	54.80	2	9,413	0.02%
2018/07/23	13	53.52	12	54.09	54.80	1	9,397	0.01%
2018/07/20	2	56.70	2	52.50	52.30	0	9,344	0.00%
2018/07/19	3	56.43	5	56.48	57.00	-2	9,256	-0.02%
2018/07/18	2	55.65	1	61.40	55.40	1	9,125	0.01%
2018/07/16	2	68.60	4	68.83	66.60	-2	8,657	-0.02%
2018/07/13	2	67.55	2	68.15	66.40	0	8,567	0.00%
2018/07/12	0	0.00	1	66.00	66.30	-1	8,562	-0.01%
2018/07/06	11	65.85	13	65.30	64.00	-2	8,667	-0.02%
2018/07/05	4	72.25	2	71.20	68.10	2	8,546	0.02%
2018/07/04	2	70.75	0	0.00	69.80	2	8,345	0.02%
2018/07/03	2	75.80	1	75.60	73.10	1	8,184	0.01%
2018/07/02	2	71.45	0	0.00	71.20	2	7,949	0.03%
2018/06/29	2	70.20	1	73.00	70.50	1	7,890	0.01%
2018/06/28	1	76.30	1	73.90	73.00	0	7,787	0.00%
2018/06/20	0	0.00	9	60.10	66.50	-9	7,916	-0.11%
2018/06/15	0	0.00	10	66.00	68.00	-10	8,310	-0.12%
2018/06/12	1	79.00	0	0.00	78.10	1	8,308	0.01%
2018/06/08	1	70.70	0	0.00	70.80	1	8,217	0.01%
2018/06/07	9	67.60	0	0.00	72.00	9	8,191	0.11%
2018/06/06	0	0.00	1	65.60	65.60	-1	8,091	-0.01%
2018/06/05	5	61.00	0	0.00	59.70	5	8,062	0.06%
2018/06/01	5	53.80	0	0.00	53.30	5	8,313	0.06%
2018/05/31	1	54.00	1	53.70	52.40	0	8,872	0.00%
2018/05/30	0	0.00	1	56.70	57.10	-1	9,042	-0.01%
2018/05/29	12	58.27	11	58.60	58.80	1	9,052	0.01%
2018/05/28	2	53.90	2	54.75	55.70	0	8,710	0.00%
2018/05/25	8	48.28	15	49.24	50.70	-7	8,558	-0.08%
2018/05/24	5	43.77	5	44.81	46.10	0	8,327	0.00%
2018/05/23	2	42.75	6	43.81	42.80	-4	8,045	-0.05%
2018/05/22	7	42.16	2	43.00	44.00	5	7,771	0.06%
2018/05/21	0	0.00	1	38.90	40.00	-1	7,447	-0.01%
2018/05/18	3	36.95	2	37.05	36.45	1	7,305	0.01%
2018/05/17	4	36.10	11	38.50	35.50	-7	7,259	-0.10%
2018/05/16	7	37.65	11	39.25	39.10	-4	7,531	-0.05%
2018/05/15	18	40.42	6	39.96	39.10	12	7,638	0.16%
2018/05/14	15	39.42	0	0.00	40.15	15	7,524	0.20%
2018/05/11	0	0.00	1	36.15	36.65	-1	7,250	-0.01%
2018/05/10	0	0.00	3	34.85	34.95	-3	6,895	-0.04%
2018/05/07	1	30.80	0	0.00	31.00	1	6,712	0.01%
2018/04/27	0	0.00	1	29.65	30.45	-1	6,685	-0.01%
2018/04/26	2	30.30	1	28.20	28.15	1	6,734	0.01%
2018/04/24	0	0.00	1	33.50	31.75	-1	6,695	-0.01%
2018/04/20	1	35.10	0	0.00	35.00	1	6,777	0.01%
2018/04/18	0	0.00	1	35.65	35.50	-1	7,172	-0.01%
2018/04/17	1	35.15	0	0.00	34.25	1	7,416	0.01%
2018/04/16	0	0.00	1	37.00	37.00	-1	7,342	-0.01%
2018/04/13	0	0.00	1	35.50	34.90	-1	7,105	-0.01%
2018/04/12	0	0.00	5	34.25	34.05	-5	7,052	-0.07%
2018/04/11	1	34.00	0	0.00	33.75	1	7,073	0.01%
2018/04/03	0	0.00	1	34.85	34.75	-1	7,218	-0.01%
2018/04/02	0	0.00	3	35.98	35.55	-3	7,327	-0.04%
2018/03/30	1	36.70	0	0.00	35.80	1	7,418	0.01%
2018/03/29	4	35.58	0	0.00	36.10	4	7,305	0.05%
2018/03/28	0	0.00	1	34.55	34.10	-1	7,205	-0.01%
2018/03/27	0	0.00	1	34.40	34.40	-1	7,132	-0.01%
2018/03/23	1	33.35	0	0.00	33.20	1	7,064	0.01%
2018/03/22	1	34.75	1	36.70	34.75	0	6,999	0.00%
2018/03/21	8	36.28	4	34.73	36.00	4	6,781	0.06%
2018/03/20	2	32.05	3	32.77	33.40	-1	6,551	-0.02%
2018/03/19	2	33.30	2	32.90	32.90	0	6,496	0.00%
2018/03/16	3	34.30	0	0.00	33.90	3	6,460	0.05%
2018/03/15	2	35.35	3	35.00	34.45	-1	6,423	-0.02%
2018/03/14	2	34.00	1	33.75	33.90	1	6,320	0.02%
2018/03/12	0	0.00	1	34.45	33.50	-1	6,220	-0.02%
2018/03/09	5	34.33	4	34.45	34.10	1	6,167	0.02%
2018/03/08	0	0.00	11	35.85	34.80	-11	6,098	-0.18%
2018/03/07	20	36.01	10	35.33	35.10	10	5,925	0.17%
2018/03/06	13	37.15	13	37.94	37.20	0	5,676	0.00%
2018/03/05	4	34.56	8	33.97	35.30	-4	5,056	-0.08%
2018/03/02	2	33.13	1	33.00	32.10	1	4,786	0.02%
2018/03/01	3	32.42	5	32.27	32.70	-2	4,682	-0.04%
2018/02/26	1	31.80	0	0.00	30.50	1	4,544	0.02%
2018/02/23	3	32.60	5	33.30	31.60	-2	4,485	-0.04%
2018/02/22	12	33.62	1	34.10	32.10	11	4,352	0.25%
2018/02/08	12	34.29	12	31.75	31.80	0	3,827	0.00%
2018/02/07	1	31.30	6	32.76	33.15	-5	3,356	-0.15%
2018/02/06	5	30.20	9	30.89	30.15	-4	3,055	-0.13%
2018/02/05	19	28.81	10	29.27	29.30	9	2,769	0.32%
2018/02/02	10	28.83	10	28.83	28.70	0	2,712	0.00%
2018/02/01	4	28.30	4	28.45	29.00	0	2,673	0.00%
2018/01/31	2	27.55	2	27.65	27.70	0	2,641	0.00%
2018/01/22	0	0.00	6	32.15	31.75	-6	2,607	-0.23%
2018/01/18	5	30.20	7	30.09	29.85	-2	2,432	-0.08%
2018/01/17	7	30.74	2	31.05	30.30	5	2,375	0.21%
2018/01/16	3	31.57	2	31.10	31.10	1	2,294	0.04%
2018/01/15	1	33.30	1	32.75	32.75	0	2,169	0.00%
2018/01/11	6	29.60	4	29.55	29.50	2	1,649	0.12%