優群 (3217)-凱基-城中券商分點個股進出

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

優群

(3217)

可現股當沖

股價
153.5
漲跌
▲2.0
漲幅
+1.32%
成交量
924張
產業
上櫃電子零組件類股
371人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

優群 (3217)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	153.33	0.2	152.00	151.50	2.8	1,124	0.25%
2024/11/20	1	146.00	0	0.00	146.00	1	1,108	0.09%
2024/11/14	1.1	148.27	0	0.00	146.00	1.1	1,161	0.09%
2024/11/12	1	150.00	0	0.00	150.00	1	1,164	0.09%
2024/11/11	0.1	152.50	0	0.00	153.00	0.1	1,160	0.01%
2024/11/08	1	151.50	0	0.00	151.00	1	1,163	0.09%
2024/11/05	3	152.67	2	151.00	151.00	1	1,171	0.09%
2024/11/04	3	155.33	3	158.33	154.00	0	1,165	0.00%
2024/11/01	0	0.00	5	165.00	164.00	-5	1,134	-0.44%
2024/10/30	2	157.00	2	161.00	157.00	0	1,060	0.00%
2024/10/29	0	0.00	1	158.00	161.00	-1	1,038	-0.10%
2024/10/28	1	160.00	5	159.50	160.00	-4	961	-0.42%
2024/10/24	0	0.00	1	148.50	148.50	-1	858	-0.12%
2024/09/26	1	152.00	0	0.00	151.00	1	1,048	0.10%
2024/09/24	1	148.50	0	0.00	148.00	1	1,022	0.10%
2024/09/20	4	152.00	2	153.00	150.50	2	1,080	0.19%
2024/09/19	0	0.00	1	153.00	152.00	-1	1,104	-0.09%
2024/09/18	1	149.50	0	0.00	146.00	1	1,106	0.09%
2024/09/16	5	150.00	0	0.00	149.50	5	1,114	0.45%
2024/09/10	0	0.00	13	151.96	145.50	-13	1,236	-1.05%
2024/09/09	3	150.00	2	150.00	150.00	1	1,246	0.08%
2024/09/06	3	151.00	0	0.00	151.00	3	1,253	0.24%
2024/09/04	2	149.25	4	147.88	147.00	-2	1,262	-0.16%
2024/09/03	1	155.00	0	0.00	155.00	1	1,246	0.08%
2024/08/30	3	150.50	0	0.00	150.50	3	1,250	0.24%
2024/08/16	6	149.42	0	0.00	148.50	6	1,376	0.44%
2024/08/13	2	147.00	0	0.00	147.00	2	1,355	0.15%
2024/07/30	1	141.00	1	144.50	144.50	0	1,408	0.00%
2024/07/29	1	140.50	1	150.50	140.50	0	1,417	0.00%
2024/07/23	6	149.83	0	0.00	152.50	6	1,422	0.42%
2024/07/22	7.1	150.01	0	0.00	149.50	7.1	1,414	0.50%
2024/07/18	1	159.50	0	0.00	160.50	1	1,385	0.07%
2024/07/17	0	0.00	9	166.00	165.00	-9	1,365	-0.66%
2024/07/16	8	166.69	0	0.00	167.00	8	1,373	0.58%
2024/07/15	3	165.00	3	164.83	165.00	0	1,396	0.00%
2024/07/12	3	166.00	6	167.00	166.00	-3	1,414	-0.21%
2024/07/11	7	168.93	6	168.92	168.50	1	1,448	0.07%
2024/07/10	8	168.69	9	167.67	168.50	-1	1,483	-0.07%
2024/07/09	7	169.07	4	167.75	169.00	3	1,486	0.20%
2024/07/01	0	0.00	10	173.25	171.00	-10	1,518	-0.66%
2024/06/28	10	175.50	0	0.00	172.00	10	1,518	0.66%
2024/06/27	0	0.00	2	176.75	174.00	-2	1,521	-0.13%
2024/06/26	0	0.00	0	180.00	179.50	0	1,522	0.00%
2024/06/21	0	0.00	2	172.50	172.00	-2	1,531	-0.13%
2024/06/19	0	0.00	1	174.00	171.00	-1	1,708	-0.06%
2024/06/18	2	173.00	0	0.00	172.50	2	1,789	0.11%
2024/06/17	0	0.00	1	175.50	174.50	-1	1,779	-0.06%
2024/06/14	0	0.00	1	167.00	167.50	-1	1,733	-0.06%
2024/06/13	2	165.50	2	163.00	163.00	0	1,738	0.00%
2024/06/11	0	0.00	2	161.00	158.00	-2	1,743	-0.11%
2024/06/06	0	0.00	11	159.09	160.50	-11	1,772	-0.62%
2024/06/03	1	165.00	1	166.00	166.00	0	1,875	0.00%
2024/05/31	10	166.00	0	0.00	165.00	10	1,881	0.53%
2024/05/30	3	169.67	4	170.25	165.50	-1	1,900	-0.05%
2024/05/29	8	171.19	2	170.75	169.50	6	1,884	0.32%
2024/05/27	0	0.00	4	167.13	165.50	-4	1,899	-0.21%
2024/05/23	0	0.00	3	167.50	165.00	-3	1,961	-0.15%
2024/05/22	3	167.50	1	167.00	167.50	2	2,014	0.10%
2024/05/21	1	161.50	1	162.00	162.50	0	2,109	0.00%
2024/05/17	0	0.00	6	165.00	164.50	-6	2,181	-0.28%
2024/05/16	5	169.40	2	167.75	166.50	3	2,204	0.14%
2024/05/15	3	162.67	0	0.00	162.50	3	2,176	0.14%
2024/05/14	4	162.38	0	0.00	162.50	4	2,220	0.18%
2024/05/09	2	161.50	0	0.00	161.50	2	2,245	0.09%
2024/05/03	0	0.00	1	158.50	157.00	-1	2,264	-0.04%
2024/04/29	1	158.00	0	0.00	158.50	1	2,362	0.04%
2024/04/18	0	0.00	1	160.50	163.00	-1	2,613	-0.04%
2024/04/15	1	166.00	0	0.00	165.00	1	2,664	0.04%
2024/04/10	1	168.00	0	0.00	167.50	1	2,913	0.03%
2024/04/09	1	175.99	2	173.50	171.50	-1	2,996	-0.03%
2024/04/03	0	0.00	1	177.50	178.50	-1	3,162	-0.03%
2024/04/02	1	182.00	1	181.01	181.50	0	3,182	0.00%
2024/04/01	0	0.00	1	185.50	181.50	-1	3,182	-0.03%
2024/03/28	1	180.00	1	181.00	180.00	0	3,195	0.00%
2024/03/27	1	180.50	0	179.99	180.50	1	3,200	0.03%
2024/03/26	4	186.50	6	194.08	185.50	-2	3,190	-0.06%
2024/03/25	2	193.25	5	190.52	194.00	-3	3,172	-0.10%
2024/03/22	4	185.13	3	185.00	184.00	1	3,066	0.03%
2024/03/21	5	180.60	3	180.34	183.50	2	3,083	0.06%
2024/03/19	0	171.46	1	171.00	170.50	-1	3,138	-0.03%
2024/03/18	1	171.99	0	0.00	172.00	1	3,138	0.03%
2024/03/14	0	0.00	1	163.00	163.00	-1	3,141	-0.03%
2024/03/13	1	165.50	1	162.50	161.50	0	3,171	0.00%
2024/03/12	1	166.01	2	165.50	166.00	-1	3,169	-0.03%
2024/03/11	3	166.50	1	167.00	165.50	2	3,195	0.06%
2024/03/08	1	171.00	0	0.00	168.50	1	3,196	0.03%
2024/03/07	2	179.25	7	180.57	177.00	-5	3,171	-0.16%
2024/03/06	3	185.33	3	185.67	185.00	0	3,183	0.00%
2024/03/05	2	184.49	2	185.00	184.50	0	3,223	0.00%
2024/03/04	1	184.00	1	185.50	184.00	0	3,307	0.00%
2024/03/01	10	182.45	7	182.79	183.50	3	3,489	0.09%
2024/02/29	2	181.75	2	183.00	181.50	0	3,553	0.00%
2024/02/27	1	185.50	1	188.00	185.50	0	3,601	0.00%
2024/02/26	0	0.00	1	190.00	187.50	-1	3,621	-0.03%
2024/02/23	1	194.00	0	0.00	195.00	1	3,606	0.03%
2024/02/22	4	193.00	0.1	190.50	194.00	4	3,554	0.11%
2024/02/21	0	0.00	0	181.50	185.00	0	3,465	0.00%
2024/02/20	2	173.25	2	173.50	173.50	0	3,545	0.00%
2024/02/19	1	174.50	1	173.00	175.50	0	3,563	0.00%
2024/02/16	7	178.86	6	182.25	178.00	1	3,554	0.03%
2024/02/15	4	180.25	4	180.62	181.50	0	3,586	0.00%
2024/02/02	0	0.00	1.1	175.07	176.00	-1.1	3,660	-0.03%
2024/02/01	2	172.00	1	173.50	173.50	1	3,752	0.03%
2024/01/31	1	177.50	2	177.50	174.50	-1	4,059	-0.02%
2024/01/30	1	174.50	2	175.25	175.00	-1	4,343	-0.02%
2024/01/29	3	174.67	1	174.50	175.00	2	4,426	0.05%
2024/01/26	1	170.50	1	172.50	170.50	0	4,461	0.00%
2024/01/25	2	172.25	1	175.50	171.00	1	4,461	0.02%
2024/01/24	3	177.00	1	176.00	173.00	2	4,436	0.05%
2024/01/23	10.1	177.96	12	180.13	176.00	-1.9	4,419	-0.04%
2024/01/22	6	183.58	9	184.06	185.50	-3	4,335	-0.07%
2024/01/19	1	179.00	6	178.75	177.00	-5	4,241	-0.12%
2024/01/17	6	172.83	4	177.00	172.50	2	4,184	0.05%
2024/01/16	1	170.50	3	175.83	176.00	-2	4,160	-0.05%
2024/01/15	4.1	173.87	5	172.50	174.50	-0.9	4,127	-0.02%
2024/01/12	1	168.00	2	171.50	166.50	-1	4,076	-0.02%
2024/01/11	10	172.05	2	171.00	170.50	8	4,040	0.20%
2024/01/10	4	164.88	4	166.88	165.00	0	3,953	0.00%
2024/01/09	1	168.00	1	167.00	168.00	0	3,938	0.00%
2024/01/08	5	166.80	3	173.00	165.50	2	3,913	0.05%
2024/01/05	4	173.50	2	170.00	175.00	2	3,869	0.05%
2024/01/04	6	171.50	7	171.21	164.50	-1	3,821	-0.03%
2024/01/03	8	181.38	6.1	181.66	182.50	1.9	3,740	0.05%
2024/01/02	4	173.50	5	177.10	176.50	-1	3,638	-0.03%
2023/12/28	3	172.50	3	172.33	172.00	0	3,485	0.00%
2023/12/27	1	169.00	1	168.50	168.50	0	3,493	0.00%
2023/12/25	0	0.00	1	172.50	166.00	-1	3,514	-0.03%
2023/12/22	0	0.00	0.1	170.50	171.00	-0.1	3,522	0.00%
2023/12/21	0	0.00	1	171.50	170.50	-1	3,514	-0.03%
2023/12/20	1	171.50	1	165.00	171.50	0	3,505	0.00%
2023/12/19	1	163.00	0	0.00	164.50	1	3,479	0.03%
2023/12/15	3.1	172.06	2	170.50	168.00	1.1	3,401	0.03%
2023/12/11	0	0.00	1	168.00	168.00	-1	3,272	-0.03%
2023/12/06	2	172.50	2	172.50	171.50	0	3,274	0.00%
2023/12/05	10	167.00	10	168.50	168.50	0	3,269	0.00%
2023/12/04	1	168.50	1	166.00	166.00	0	3,315	0.00%
2023/12/01	3.1	170.95	2	172.50	168.50	1.1	3,334	0.03%
2023/11/30	6	170.00	6.1	169.18	170.00	-0.1	3,343	0.00%
2023/11/29	8	167.25	46	166.28	168.50	-38	3,360	-1.13%
2023/11/28	7	166.14	22	166.02	168.00	-15	3,324	-0.45%
2023/11/27	1	158.50	3	157.00	158.00	-2	3,308	-0.06%
2023/11/24	56	156.19	0	0.00	156.00	56	3,312	1.69%
2023/11/20	1	153.00	1	154.00	152.00	0	3,180	0.00%
2023/11/17	7	157.86	6	155.33	153.00	1	3,174	0.03%
2023/11/15	2.1	155.24	1	157.00	153.50	1.1	3,008	0.04%
2023/11/14	5	153.80	5	157.30	154.00	0	2,998	0.00%
2023/11/13	7	157.36	8	156.94	158.00	-1	2,946	-0.03%
2023/11/10	6	156.00	6	153.00	156.00	0	2,883	0.00%
2023/11/08	100	149.78	423	151.98	153.00	-323	2,733	-11.82%	大賣/鉅額交易
2023/11/07	337	148.91	93	148.10	149.00	244	2,435	10.02%	大買/鉅額交易
2023/11/06	0	0.00	9	136.89	135.50	-9	2,195	-0.41%
2023/11/03	22	129.25	4	129.00	129.50	18	2,166	0.83%
2023/11/01	3	118.50	1	117.50	118.50	2	2,219	0.09%
2023/10/31	4	120.25	1	124.00	116.50	3	2,233	0.13%
2023/10/26	11	121.00	0	0.00	120.00	11	2,624	0.42%
2023/10/25	30	124.43	1	122.50	124.00	29	2,678	1.08%
2023/10/24	1	119.50	0	0.00	122.50	1	2,738	0.04%
2023/10/23	20	119.75	0	0.00	119.00	20	2,812	0.71%
2023/10/20	10	120.00	0	0.00	120.50	10	2,835	0.35%
2023/10/18	1	121.00	0	0.00	120.00	1	2,838	0.04%
2023/10/16	1	124.00	0	0.00	124.00	1	2,857	0.03%
2023/10/12	2	121.53	3	124.67	126.50	-1	2,941	-0.03%
2023/10/11	4	130.13	3	128.50	125.00	1	2,984	0.03%
2023/10/06	1	140.00	2	139.25	138.50	-1	3,001	-0.03%
2023/10/04	0	0.00	1	137.50	137.50	-1	3,068	-0.03%
2023/10/03	1	138.00	1	139.00	138.00	0	3,080	0.00%
2023/10/02	2	134.75	1	135.50	134.50	1	3,080	0.03%
2023/09/28	3	133.50	3	135.50	133.50	0	3,125	0.00%
2023/09/27	4	135.00	4	129.76	135.00	0	3,147	0.00%
2023/09/26	2	131.00	1	131.00	130.00	1	3,161	0.03%
2023/09/25	2	130.50	4	129.13	130.50	-2	3,221	-0.06%
2023/09/22	3	126.00	3	127.67	129.00	0	3,243	0.00%
2023/09/21	3	129.00	1	127.00	128.00	2	3,245	0.06%
2023/09/20	1	131.00	1	133.50	130.50	0	3,272	0.00%
2023/09/19	0	0.00	1	131.00	131.00	-1	3,300	-0.03%
2023/09/15	7	134.50	4	138.50	134.00	3	3,439	0.09%
2023/09/14	3	138.50	3	138.00	138.50	0	3,523	0.00%
2023/09/12	1	135.00	2	136.00	134.00	-1	3,713	-0.03%
2023/09/11	1	140.50	2	138.50	138.00	-1	3,746	-0.03%
2023/09/08	2	141.00	2	141.00	141.00	0	3,830	0.00%
2023/09/07	4	140.88	5	140.40	140.50	-1	3,878	-0.03%
2023/09/06	9	141.83	5	142.90	141.00	4	3,870	0.10%
2023/09/05	12	141.21	12	140.50	141.50	0	3,971	0.00%
2023/09/04	3	140.50	4	137.13	140.50	-1	4,013	-0.02%
2023/09/01	7	135.57	7	135.36	135.50	0	4,115	0.00%
2023/08/31	4	135.50	6	131.83	136.00	-2	4,126	-0.05%
2023/08/30	1	129.00	4	126.75	128.50	-3	3,957	-0.08%
2023/08/28	1	115.00	1	116.50	116.50	0	3,827	0.00%
2023/08/24	0	0.00	1.1	119.10	119.00	-1.1	3,796	-0.03%
2023/08/23	0	0.00	1	118.00	120.50	-1	3,797	-0.03%
2023/08/22	1	118.01	0	0.00	119.00	1	3,780	0.03%
2023/08/18	1.1	124.40	0	0.00	121.50	1.1	3,754	0.03%
2023/08/17	0	0.00	0	125.50	126.00	0	3,736	0.00%
2023/08/16	1	122.50	1	123.00	123.50	0	3,729	0.00%
2023/08/15	3	124.50	3	123.50	124.50	0	3,746	0.00%
2023/08/14	2	121.00	2	123.50	121.00	0	3,732	0.00%
2023/08/11	0	0.00	2	126.50	125.50	-2	3,715	-0.05%
2023/08/10	5	124.70	2.2	124.73	124.00	2.8	3,695	0.08%
2023/08/09	3	128.50	2	130.25	131.00	1	3,625	0.03%
2023/08/08	3	134.50	3	133.00	134.50	0	3,564	0.00%
2023/08/07	3	133.00	8.2	130.56	134.00	-5.2	3,544	-0.15%
2023/08/04	0	0.00	1	126.50	126.00	-1	3,462	-0.03%
2023/08/02	3.2	125.09	1	128.00	123.50	2.2	3,448	0.06%
2023/08/01	11.2	133.17	22	140.91	129.50	-10.8	3,385	-0.32%
2023/07/31	18	137.92	25	137.18	136.00	-7	3,207	-0.22%
2023/07/28	9	132.83	8	130.50	133.00	1	3,044	0.03%
2023/07/27	5	126.80	2	129.00	126.00	3	2,981	0.10%
2023/07/26	6	131.67	13	136.88	129.00	-7	2,921	-0.24%
2023/07/24	1	131.00	1	131.50	131.00	0	2,827	0.00%
2023/07/21	2	131.50	2	132.50	131.50	0	2,822	0.00%
2023/07/20	2	133.00	2	132.25	132.00	0	2,822	0.00%
2023/07/19	5	132.70	5	133.70	132.00	0	2,823	0.00%
2023/07/18	16	134.13	5	137.20	134.00	11	2,834	0.39%
2023/07/17	12	137.04	10	138.50	138.50	2	2,816	0.07%
2023/07/14	23	139.98	9	140.33	141.50	14	2,820	0.50%
2023/07/13	2	133.50	2	135.50	132.50	0	2,766	0.00%
2023/07/11	50	128.50	50	129.46	132.50	0	2,668	0.00%
2023/07/10	1	123.50	6	124.50	125.00	-5	2,631	-0.19%
2023/07/07	0	128.50	0	0.00	129.00	0	2,633	0.00%
2023/07/06	1	137.00	1	137.50	132.50	0	2,613	0.00%
2023/07/05	2	133.00	8	133.25	134.00	-6	2,562	-0.23%
2023/07/03	9	131.50	10	132.25	135.00	-1	2,482	-0.04%
2023/06/30	6	129.33	0	0.00	129.00	6	2,425	0.25%
2023/06/29	3	129.00	3	130.50	129.00	0	2,424	0.00%
2023/06/28	2	128.50	3	133.33	128.50	-1	2,425	-0.04%
2023/06/27	4	132.63	19	132.05	130.50	-15	2,437	-0.62%
2023/06/26	2	135.75	0	0.00	134.00	2	2,439	0.08%
2023/06/21	9	139.17	9	137.83	139.00	0	2,451	0.00%
2023/06/20	11	133.09	6	135.25	135.00	5	2,469	0.20%
2023/06/19	17	138.32	8	138.44	136.50	9	2,515	0.36%
2023/06/16	30	135.35	19	134.79	136.50	11	2,450	0.45%
2023/06/15	6	128.83	7	129.29	129.00	-1	2,367	-0.04%
2023/06/14	36	127.19	35	129.51	128.00	1	2,586	0.04%
2023/06/13	14	123.93	27	127.17	125.00	-13	2,527	-0.51%
2023/06/12	36	124.00	24	126.08	125.00	12	2,465	0.49%
2023/06/09	1	126.50	15	124.47	126.50	-14	2,423	-0.58%
2023/06/08	26	119.44	14	121.79	117.00	12	2,285	0.52%
2023/06/07	5	121.20	7	122.86	122.50	-2	2,205	-0.09%
2023/06/06	1	113.50	1.7	113.58	113.50	-0.7	2,101	-0.03%
2023/06/01	1	106.50	0	0.00	106.00	1	2,016	0.05%
2023/05/25	0	0.00	2	107.50	107.00	-2	2,019	-0.10%
2023/05/19	5	108.30	5	108.60	106.00	0	2,116	0.00%
2023/05/18	2	105.00	2	106.00	105.00	0	2,106	0.00%
2023/05/17	2	106.00	3	105.33	105.50	-1	2,105	-0.05%
2023/05/16	3	101.50	3	102.00	102.00	0	2,105	0.00%
2023/05/12	1	101.00	1	100.50	103.00	0	2,152	0.00%
2023/05/11	1	100.00	0	0.00	99.90	1	2,159	0.05%
2023/05/03	1	105.00	2	105.00	104.50	-1	2,182	-0.05%
2023/04/28	0	0.00	2	102.50	102.50	-2	2,270	-0.09%
2023/04/25	2	100.75	1	100.50	100.00	1	2,240	0.04%
2023/04/24	9	102.94	14	103.82	103.50	-5	2,222	-0.23%
2023/04/21	7	104.07	4	106.00	104.00	3	2,200	0.14%
2023/04/20	14	106.57	13	108.38	106.00	1	2,166	0.05%
2023/04/19	13	113.73	13	114.46	113.00	0	2,144	0.00%
2023/04/18	2	112.25	2	112.50	113.00	0	2,072	0.00%
2023/04/17	4	112.50	313	110.44	113.00	-309	2,022	-15.28%	大賣/鉅額交易
2023/04/14	0	0.00	60	108.50	108.00	-60	1,970	-3.04%
2023/04/12	0	0.00	1	110.00	110.00	-1	1,935	-0.05%
2023/04/11	3	107.83	1	108.50	108.00	2	1,892	0.11%
2023/04/10	4	108.50	0	0.00	108.00	4	1,868	0.21%
2023/04/07	0	0.00	2	111.00	109.00	-2	1,855	-0.11%
2023/03/31	0	0.00	1.1	111.05	111.50	-1.1	1,826	-0.06%
2023/03/29	10	109.85	8.1	109.00	109.00	1.9	1,769	0.11%
2023/03/28	1	110.00	5	109.00	109.00	-4	1,740	-0.23%
2023/03/27	16	111.56	16	111.19	112.50	0	1,682	0.00%
2023/03/24	14	112.64	21	112.50	111.00	-7	1,635	-0.43%
2023/03/23	21	111.86	12	113.04	113.00	9	1,574	0.57%
2023/03/22	7	109.50	7	107.29	113.00	0	1,437	0.00%
2023/03/21	5	103.00	7	104.50	103.00	-2	1,272	-0.16%
2023/03/20	20.2	103.63	14	104.61	103.50	6.2	1,226	0.51%
2023/03/17	23	109.39	27	109.28	105.50	-4	1,171	-0.34%
2023/03/16	4	102.25	2	102.50	102.00	2	896	0.22%
2023/03/15	5	99.40	5	101.00	99.40	0	824	0.00%
2023/03/14	11	100.91	11	99.06	99.40	0	809	0.00%
2023/03/10	3	100.10	3	99.47	99.40	0	775	0.00%
2023/03/08	0	0.00	10	98.00	97.50	-10	675	-1.48%
2023/03/06	5	94.60	0	0.00	94.40	5	670	0.75%
2023/03/03	5	94.40	0	0.00	93.50	5	679	0.74%
2023/03/01	1	93.50	0	0.00	93.30	1	733	0.14%
2023/02/23	5	94.90	5	94.10	94.90	0	789	0.00%
2023/02/22	1	95.30	0	0.00	95.30	1	819	0.12%
2023/02/21	2	97.25	1	99.60	99.60	1	811	0.12%
2023/02/20	1	95.60	1	95.70	95.70	0	771	0.00%
2023/02/17	0	0.00	2	92.85	92.50	-2	748	-0.27%
2023/02/14	0	0.00	1	90.80	90.80	-1	719	-0.14%
2023/02/10	1	91.00	1	90.10	90.10	0	685	0.00%
2023/02/06	2	85.70	0	0.00	87.00	2	658	0.30%
2023/02/03	1	91.50	0	0.00	87.00	1	648	0.15%
2023/02/02	0	0.00	2	89.20	89.20	-2	634	-0.32%
2023/02/01	2	88.00	3	89.03	88.10	-1	623	-0.16%
2023/01/31	1	91.60	0	0.00	90.40	1	608	0.16%
2023/01/30	850.5	87.87	370.2	88.71	88.80	480.3	573	83.76%	大買/大賣/鉅額交易
2022/12/28	0	0.00	3	78.30	78.20	-3	513	-0.58%
2022/12/27	1.1	79.09	0	0.00	79.20	1.1	513	0.21%
2022/12/23	0	0.00	1	80.50	80.70	-1	514	-0.19%
2022/12/09	0.1	82.40	0	0.00	81.80	0.1	532	0.01%
2022/12/08	0	0.00	1	84.40	84.60	-1	527	-0.19%
2022/12/07	0.1	83.80	0	0.00	82.90	0.1	525	0.01%
2022/12/06	1	83.50	1	84.10	83.10	0	523	0.00%
2022/12/05	2	86.80	1	87.60	86.80	1	527	0.19%
2022/12/02	0	0.00	2	86.80	86.80	-2	526	-0.38%
2022/12/01	2	87.05	1	87.70	87.10	1	525	0.19%
2022/11/29	11	90.32	3	90.00	89.00	8	523	1.53%
2022/11/28	0	0.00	1	88.40	88.70	-1	516	-0.19%
2022/11/23	3	89.43	1.3	89.96	90.10	1.7	477	0.36%
2022/11/22	1	84.10	1	87.00	87.00	0	428	0.00%
2022/11/21	2	82.75	11	84.41	82.90	-9	390	-2.30%
2022/11/18	8.3	83.10	12	79.80	83.10	-3.7	362	-1.02%
2022/11/16	0	0.00	1	73.50	73.90	-1	297	-0.34%
2022/11/08	5	70.60	5	70.62	70.60	0	288	0.00%
2022/11/03	0	0.00	1	65.00	65.20	-1	270	-0.37%
2022/11/02	1	63.80	2	63.70	63.60	-1	268	-0.37%
2022/11/01	0	0.00	1	62.00	62.10	-1	267	-0.37%
2022/10/20	1	60.10	1	61.00	60.20	0	270	0.00%
2022/10/18	0	0.00	1	61.80	61.50	-1	268	-0.37%
2022/10/17	4	59.65	4	60.15	60.50	0	270	0.00%
2022/10/14	10	60.54	8	61.06	61.40	2	270	0.74%
2022/10/13	1	63.10	0	0.00	59.50	1	270	0.37%
2022/10/12	4	63.13	1	63.40	63.40	3	263	1.14%
2022/09/28	1	65.50	0	0.00	64.10	1	284	0.35%
2022/09/27	1	65.70	0	0.00	68.00	1	287	0.35%
2022/09/21	0.1	70.60	0	0.00	70.60	0.1	306	0.03%
2022/09/19	2	70.90	0	0.00	70.20	2	327	0.61%
2022/09/15	1	73.00	2	73.95	72.70	-1	356	-0.28%
2022/09/14	0	0.00	3	74.00	74.60	-3	382	-0.79%
2022/09/06	3	71.63	0	0.00	71.00	3	423	0.71%
2022/09/05	0	0.00	3	74.93	73.70	-3	429	-0.70%
2022/08/25	1	75.20	0	0.00	74.50	1	446	0.22%
2022/08/10	7	68.50	0	0.00	68.40	7	494	1.41%
2022/08/09	1	69.10	0	0.00	69.10	1	506	0.20%
2022/07/28	1	75.60	1	73.80	73.50	0	597	0.00%
2022/06/30	1	68.60	1	69.30	69.20	0	734	0.00%
2022/06/29	1	71.20	0	0.00	71.80	1	738	0.14%
2022/06/24	1	70.30	1	70.00	70.00	0	832	0.00%
2022/06/23	3	69.90	1	68.40	70.20	2	922	0.22%
2022/06/22	1	74.70	1	75.00	74.30	0	1,024	0.00%
2022/06/21	1	77.30	1	79.50	79.50	0	1,007	0.00%
2022/06/20	0	0.00	2	80.50	78.00	-2	1,012	-0.20%
2022/06/17	1	84.00	0	0.00	84.20	1	994	0.10%
2022/06/14	1.1	86.43	0	0.00	87.60	1.1	1,007	0.11%
2022/06/02	0.1	91.00	0	0.00	90.00	0.1	1,095	0.01%
2022/05/27	1	91.70	0	0.00	90.80	1	1,146	0.09%
2022/05/19	1	92.70	0	0.00	93.20	1	1,246	0.08%
2022/05/18	15	92.90	15	93.64	92.80	0	1,249	0.00%
2022/05/10	1	89.90	0	0.00	90.30	1	1,339	0.07%
2022/05/09	0	0.00	1	93.20	91.70	-1	1,381	-0.07%
2022/05/06	1	94.80	0	0.00	95.30	1	1,415	0.07%
2022/05/04	0	0.00	1	93.00	93.50	-1	1,521	-0.07%
2022/04/29	1	93.20	0	0.00	94.40	1	1,530	0.07%
2022/04/27	2	95.80	1	91.60	95.20	1	1,516	0.07%
2022/04/26	0	0.00	2	97.75	96.70	-2	1,504	-0.13%
2022/04/25	1	98.90	0	0.00	98.20	1	1,503	0.07%
2022/04/22	0	0.00	1	101.00	100.00	-1	1,506	-0.07%
2022/04/13	1	101.50	5	102.00	101.50	-4	1,650	-0.24%
2022/04/12	0	0.00	10	99.55	100.50	-10	1,683	-0.59%
2022/04/11	0	0.00	4	101.50	100.00	-4	1,703	-0.23%
2022/04/07	0	0.00	7	101.29	101.00	-7	1,748	-0.40%
2022/03/31	6	111.92	0	0.00	108.00	6	1,828	0.33%
2022/03/30	1	111.50	1	112.50	110.50	0	1,905	0.00%
2022/03/29	1	114.00	5	113.00	111.00	-4	2,014	-0.20%
2022/03/28	6	112.67	9	111.61	114.50	-3	2,358	-0.13%
2022/03/25	12.2	112.02	2	111.50	113.50	10.2	2,486	0.41%
2022/03/22	1	100.50	0	0.00	102.00	1	2,504	0.04%
2022/03/16	0	0.00	2	97.30	97.50	-2	2,753	-0.07%
2022/03/15	0	0.00	2	98.10	97.00	-2	2,916	-0.07%
2022/03/11	10	100.50	9	99.26	99.20	1	2,989	0.03%
2022/03/10	3	102.00	3	102.50	101.50	0	3,070	0.00%
2022/03/04	0	0.00	1	109.00	111.00	-1	3,384	-0.03%
2022/03/02	2	107.75	0	0.00	107.50	2	3,489	0.06%
2022/02/25	1	106.50	1	108.00	107.00	0	3,520	0.00%
2022/02/23	1	110.00	1	110.50	112.00	0	3,480	0.00%
2022/02/22	2	110.25	1	110.00	110.00	1	3,466	0.03%
2022/02/17	4	115.50	2	116.50	116.00	2	3,425	0.06%
2022/02/15	0	0.00	1	119.00	119.50	-1	3,349	-0.03%
2022/02/10	2	126.50	0	0.00	126.50	2	3,295	0.06%
2022/02/09	10	122.50	10	123.00	123.00	0	3,252	0.00%
2022/02/08	1	127.00	0	0.00	127.00	1	3,210	0.03%
2022/02/07	0	0.00	1	132.00	130.00	-1	3,181	-0.03%
2022/01/26	1	121.50	0	0.00	125.00	1	3,107	0.03%
2022/01/25	2	120.00	1	121.00	121.00	1	3,079	0.03%
2022/01/24	0	0.00	1	119.50	120.50	-1	3,063	-0.03%
2022/01/18	4	125.00	2	126.00	124.00	2	3,012	0.07%
2022/01/17	2	123.50	6	123.42	125.00	-4	3,006	-0.13%
2022/01/13	10	119.50	10	120.50	118.50	0	2,980	0.00%
2022/01/05	10	129.50	12	130.83	130.00	-2	2,848	-0.07%
2022/01/03	10	132.50	10	134.00	135.00	0	2,791	0.00%
2021/12/30	15	136.93	21	138.24	135.00	-6	2,772	-0.22%
2021/12/29	33	136.85	23	136.87	137.00	10	2,738	0.37%
2021/12/28	12	137.50	12	139.50	137.50	0	2,727	0.00%
2021/12/27	43	137.34	42	136.86	139.50	1	2,679	0.04%
2021/12/24	65	140.65	87	139.84	139.00	-22	2,625	-0.84%
2021/12/23	70	143.57	50	145.30	145.00	20	2,530	0.79%
2021/12/22	36	143.81	42	142.94	145.00	-6	2,399	-0.25%
2021/12/21	51	135.13	38	135.21	137.50	13	1,983	0.65%
2021/12/16	11	136.55	15	133.93	130.00	-4	1,701	-0.24%
2021/12/15	5	129.00	5	128.50	129.00	0	1,576	0.00%
2021/12/14	14	128.61	10	130.55	128.00	4	1,532	0.26%
2021/12/13	8	132.81	3	131.00	131.00	5	1,488	0.34%
2021/12/10	5	134.00	4	130.63	134.00	1	1,399	0.07%
2021/12/09	5	133.30	3	134.33	132.00	2	1,300	0.15%
2021/12/08	5	123.30	49	124.85	122.50	-44	1,120	-3.93%
2021/12/06	11	126.55	10	127.50	127.00	1	1,017	0.10%
2021/12/03	47	123.91	2	123.75	124.00	45	925	4.86%
2021/12/02	0	0.00	5	123.50	123.00	-5	873	-0.57%
2021/12/01	25	122.10	34	122.18	124.50	-9	828	-1.09%
2021/11/30	15.7	120.97	1	121.00	121.00	14.7	604	2.43%
2021/11/29	0	0.00	1.2	108.00	110.00	-1.2	505	-0.23%
2021/11/10	0.1	94.50	0	0.00	94.40	0.1	355	0.03%
2021/11/08	0.1	96.20	0	0.00	94.60	0.1	353	0.02%
2021/10/18	0	0.00	1	87.10	84.10	-1	414	-0.24%
2021/10/01	0.1	85.30	5	87.30	85.90	-4.9	430	-1.14%
2021/09/28	0.1	90.00	0	0.00	89.90	0.1	447	0.02%
2021/09/15	0.1	91.50	0	0.00	91.20	0.1	621	0.02%
2021/09/14	0.1	95.50	0	0.00	93.60	0.1	698	0.01%
2021/09/08	0	0.00	1	94.50	94.80	-1	724	-0.14%
2021/08/27	5	100.50	5	101.10	100.50	0	741	0.00%
2021/08/20	0	0.00	2	91.60	91.10	-2	720	-0.28%
2021/08/10	0	0.00	3	99.93	99.80	-3	729	-0.41%
2021/08/09	0.2	102.48	0	0.00	101.00	0.2	736	0.03%
2021/07/29	0	0.00	9	107.00	110.50	-9	806	-1.12%
2021/07/19	9	110.00	1	110.00	110.50	8	893	0.90%
2021/07/16	0	0.00	1	109.00	108.50	-1	895	-0.11%
2021/07/13	2	109.50	0	0.00	107.00	2	883	0.23%
2021/07/12	0	0.00	1	105.50	106.50	-1	878	-0.11%
2021/07/07	1	107.00	0	0.00	105.50	1	913	0.11%
2021/06/30	4	112.75	0	0.00	110.00	4	902	0.44%
2021/06/29	0	0.00	1	117.00	112.50	-1	908	-0.11%
2021/06/25	0	0.00	0.1	112.50	111.50	-0.1	873	-0.01%
2021/06/23	0	0.00	1	117.50	117.50	-1	814	-0.12%
2021/06/15	1	101.50	0	0.00	103.50	1	775	0.13%
2021/06/02	0.1	105.00	0	0.00	104.50	0.1	913	0.01%
2021/05/26	0	0.00	1	100.50	100.00	-1	1,090	-0.09%
2021/05/13	1	92.00	1	92.50	91.80	0	1,370	0.00%
2021/05/12	1	90.00	3	90.03	90.30	-2	1,383	-0.14%
2021/05/10	0.1	107.50	0	0.00	107.00	0.1	1,530	0.01%
2021/05/03	0	0.00	1	110.50	110.50	-1	1,713	-0.06%
2021/04/29	1	114.50	0	0.00	114.50	1	1,823	0.05%
2021/04/26	6	113.33	5	120.00	119.00	1	1,877	0.05%
2021/04/23	2	112.50	0	0.00	112.50	2	1,861	0.11%
2021/04/22	0	0.00	1	114.50	114.00	-1	1,864	-0.05%
2021/04/19	2	118.00	0	0.00	117.00	2	1,893	0.11%
2021/04/16	1	119.00	0	0.00	118.50	1	1,907	0.05%
2021/04/07	0	0.00	1	128.50	129.50	-1	1,911	-0.05%
2021/04/01	2	128.50	2	128.00	128.00	0	1,896	0.00%
2021/03/31	1.1	126.05	0	0.00	125.50	1.1	1,880	0.06%
2021/03/30	1	126.00	0	0.00	126.00	1	1,880	0.05%
2021/03/29	2	125.50	0	0.00	125.50	2	1,880	0.11%
2021/03/25	0	0.00	1	124.00	123.00	-1	1,886	-0.05%
2021/03/19	1	127.50	0	0.00	127.50	1	1,945	0.05%
2021/03/18	1	127.00	0	0.00	127.00	1	1,950	0.05%
2021/03/12	2	129.25	2	128.50	128.50	0	1,935	0.00%
2021/03/11	1	126.50	0	0.00	126.50	1	1,939	0.05%
2021/03/09	3	131.17	9	130.33	129.50	-6	1,935	-0.31%
2021/03/08	8	131.31	2	132.25	131.50	6	1,955	0.31%
2021/03/05	1	129.00	1	131.50	130.00	0	1,927	0.00%
2021/03/03	1	129.50	3	133.50	135.00	-2	1,947	-0.10%
2021/03/02	0	0.00	1	128.00	127.50	-1	2,011	-0.05%
2021/02/26	2.1	133.76	0	0.00	128.00	2.1	2,027	0.10%
2021/02/25	1	130.50	2	133.25	134.00	-1	1,967	-0.05%
2021/02/24	0	0.00	7	126.50	124.00	-7	1,911	-0.37%
2021/02/23	0	0.00	8	123.50	126.00	-8	1,912	-0.42%
2021/02/22	0	0.00	4	127.00	127.00	-4	1,888	-0.21%
2021/02/18	1	130.00	0	0.00	131.50	1	1,885	0.05%
2021/02/17	0	0.00	2	129.75	129.50	-2	1,863	-0.11%
2021/02/04	5	136.10	2	131.75	130.50	3	1,819	0.16%
2021/02/03	8	130.81	0	0.00	130.00	8	1,737	0.46%
2021/02/02	9	129.33	2	128.25	132.50	7	1,710	0.41%
2021/02/01	0	0.00	1	124.00	129.50	-1	1,611	-0.06%
2021/01/29	3	124.17	2	122.75	120.00	1	1,504	0.07%
2021/01/27	1	122.00	4	124.38	121.00	-3	1,427	-0.21%
2021/01/25	0	0.00	11	118.50	118.50	-11	1,301	-0.85%
2021/01/22	14	120.93	4	118.13	119.50	10	1,288	0.78%
2021/01/21	3	114.33	1.2	113.97	118.00	1.8	1,165	0.16%
2021/01/12	0	0.00	2	105.50	105.50	-2	1,140	-0.18%
2021/01/06	1	114.50	0	0.00	114.50	1	1,084	0.09%
2020/12/31	0	0.00	1	110.50	110.00	-1	1,038	-0.10%
2020/12/30	0	0.00	1	111.00	110.50	-1	1,041	-0.10%
2020/12/25	0	0.00	10	112.00	110.00	-10	1,080	-0.93%
2020/12/23	11	109.50	0	0.00	109.00	11	1,102	1.00%
2020/12/22	1	114.00	12	109.71	109.00	-11	1,124	-0.98%
2020/12/17	5	117.70	0	0.00	116.00	5	1,132	0.44%
2020/12/16	6	118.00	0	0.00	119.50	6	1,101	0.54%
2020/12/11	1	117.50	0	0.00	114.00	1	1,084	0.09%
2020/12/10	1	118.00	1	116.50	115.50	0	1,079	0.00%
2020/12/09	0	0.00	1	117.50	117.00	-1	1,075	-0.09%
2020/12/04	1	120.50	1	119.00	118.50	0	1,106	0.00%
2020/12/02	3	121.83	3	120.00	119.50	0	1,093	0.00%
2020/11/30	4	118.50	4	117.88	116.50	0	1,092	0.00%
2020/11/27	2	118.50	0	0.00	114.00	2	1,067	0.19%
2020/11/26	3	119.00	3	117.50	117.00	0	1,059	0.00%
2020/11/20	0	0.00	2	105.00	107.00	-2	1,072	-0.19%
2020/11/18	1	101.50	0	0.00	102.00	1	1,196	0.08%
2020/11/17	1	104.50	22	103.00	103.50	-21	1,188	-1.77%
2020/11/13	0	0.00	1	107.50	106.50	-1	1,210	-0.08%
2020/11/12	1	106.00	0	0.00	105.50	1	1,218	0.08%
2020/11/10	0	0.00	5	105.60	105.50	-5	1,327	-0.38%
2020/11/06	0	0.00	1	107.00	107.00	-1	1,332	-0.08%
2020/11/02	0	0.00	1	103.50	103.50	-1	1,360	-0.07%
2020/10/28	0	0.00	2	109.50	108.50	-2	1,387	-0.14%
2020/10/27	1	111.00	0	0.00	111.00	1	1,443	0.07%
2020/10/23	17	115.74	17	116.68	115.50	0	1,447	0.00%
2020/10/22	5	116.50	9	117.33	117.00	-4	1,447	-0.28%
2020/10/21	11	113.27	3	112.50	111.50	8	1,394	0.57%
2020/10/15	1	110.50	0	0.00	109.00	1	1,447	0.07%
2020/10/14	19	110.21	0	0.00	108.50	19	1,465	1.30%
2020/10/12	0	0.00	1	109.00	108.50	-1	1,501	-0.07%
2020/09/30	1	104.00	0	0.00	103.50	1	1,942	0.05%
2020/09/28	1	102.00	1	101.50	101.00	0	1,951	0.00%
2020/09/25	2	104.25	13	102.00	102.00	-11	1,971	-0.56%
2020/09/24	1	106.00	1	107.50	105.00	0	1,971	0.00%
2020/09/23	0	0.00	1	108.50	108.00	-1	1,992	-0.05%
2020/09/15	1	112.50	0	0.00	113.00	1	2,323	0.04%
2020/09/10	4	115.63	2	115.50	114.50	2	2,410	0.08%
2020/09/09	0	0.00	1	113.50	113.00	-1	2,403	-0.04%
2020/09/04	1	120.50	1	121.00	120.50	0	2,457	0.00%
2020/09/03	9	118.67	0	0.00	117.50	9	2,463	0.37%
2020/09/02	1	120.00	1	121.00	120.00	0	2,462	0.00%
2020/08/31	3	122.17	0	0.00	117.50	3	2,483	0.12%
2020/08/28	3	120.67	4	120.50	120.00	-1	2,506	-0.04%
2020/08/27	2	122.00	2	123.75	122.00	0	2,547	0.00%
2020/08/26	11	126.64	8	126.44	126.00	3	2,687	0.11%
2020/08/25	1	117.50	5	126.00	127.50	-4	2,713	-0.15%
2020/08/24	0	0.00	1	116.00	116.00	-1	2,688	-0.04%
2020/08/21	2	110.25	2	109.75	108.00	0	2,827	0.00%
2020/08/20	1	119.00	3	111.17	109.50	-2	2,893	-0.07%
2020/08/19	2	120.75	2	121.00	119.00	0	2,882	0.00%
2020/08/18	2	120.50	3	119.83	120.00	-1	2,886	-0.03%
2020/08/17	11	125.05	6	124.00	123.50	5	2,929	0.17%
2020/08/14	0	0.00	5	121.80	123.00	-5	2,890	-0.17%
2020/08/10	2	119.00	0	0.00	118.50	2	2,903	0.07%
2020/08/07	1	119.00	0	0.00	118.50	1	2,925	0.03%
2020/08/04	1	118.50	1.2	118.92	118.50	-0.2	3,002	-0.01%
2020/07/31	2	126.75	3	126.50	124.50	-1	3,133	-0.03%
2020/07/30	2	119.25	1	119.50	119.00	1	3,132	0.03%
2020/07/29	6	118.58	2	119.00	119.00	4	3,150	0.13%
2020/07/28	0	0.00	1	117.00	117.00	-1	3,175	-0.03%
2020/07/27	2	125.00	1	124.50	124.00	1	3,185	0.03%
2020/07/24	3	125.17	1	122.00	121.50	2	3,226	0.06%
2020/07/23	1	128.00	1	128.00	127.50	0	3,294	0.00%
2020/07/20	0	0.00	1	126.00	125.00	-1	3,552	-0.03%
2020/07/16	0.2	128.00	2	125.50	126.50	-1.8	3,910	-0.05%
2020/07/14	6	134.25	6	136.67	134.00	0	3,960	0.00%
2020/07/13	8	126.00	8	127.94	130.00	0	3,875	0.00%
2020/07/10	5	115.20	13	119.31	121.00	-8	3,800	-0.21%
2020/07/09	3	118.83	3	118.00	113.00	0	3,805	0.00%
2020/07/08	4	117.13	1	117.00	118.00	3	3,838	0.08%
2020/07/07	4	120.38	3	118.67	118.50	1	3,925	0.03%
2020/07/06	4	120.88	2	121.00	120.00	2	4,116	0.05%
2020/07/03	0	0.00	1	117.00	116.00	-1	4,195	-0.02%
2020/07/02	6	117.00	4	119.50	118.00	2	4,237	0.05%
2020/07/01	5	120.50	2	120.25	117.00	3	4,276	0.07%
2020/06/30	0	0.00	4	117.50	116.00	-4	4,227	-0.09%
2020/06/29	14	114.11	17	114.35	115.00	-3	4,243	-0.07%
2020/06/24	1	114.50	6	112.92	115.00	-5	4,225	-0.12%
2020/06/23	8	113.56	9	114.39	112.50	-1	4,244	-0.02%
2020/06/22	4	106.00	13	106.38	107.00	-9	4,197	-0.21%
2020/06/19	3	106.67	9	106.39	105.00	-6	4,296	-0.14%
2020/06/18	2	100.55	2	101.00	101.50	0	4,295	0.00%
2020/06/17	0	0.00	1	99.20	99.00	-1	4,353	-0.02%
2020/06/16	2	100.55	3	99.47	99.00	-1	4,477	-0.02%
2020/06/11	3	99.50	2	100.15	99.00	1	4,873	0.02%
2020/06/10	4	103.38	5	101.20	103.00	-1	4,966	-0.02%
2020/06/09	4	101.50	3	102.00	101.50	1	5,028	0.02%
2020/06/08	3	104.67	6	102.92	103.50	-3	5,085	-0.06%
2020/06/05	0	0.00	2	103.25	103.00	-2	5,180	-0.04%
2020/06/04	3	101.83	1	99.50	99.50	2	5,262	0.04%
2020/06/03	2	104.25	2	104.25	104.00	0	5,269	0.00%
2020/06/02	13	108.81	23	103.33	102.00	-10	5,267	-0.19%
2020/06/01	7	107.79	6	108.58	111.50	1	5,241	0.02%
2020/05/29	4	102.00	2	100.75	101.50	2	5,284	0.04%
2020/05/28	10	106.65	8	106.63	106.00	2	5,319	0.04%
2020/05/27	3	98.47	8	101.35	104.50	-5	5,335	-0.09%
2020/05/26	22	95.84	5	95.82	95.20	17	5,402	0.31%
2020/05/25	19	94.37	3	94.77	95.60	16	5,379	0.30%
2020/05/22	5	96.64	4	95.05	93.40	1	5,371	0.02%
2020/05/21	3	94.20	0	0.00	95.00	3	5,322	0.06%
2020/05/20	4	94.75	4	94.15	93.70	0	5,304	0.00%
2020/05/19	7	92.71	3	93.87	94.30	4	5,277	0.08%
2020/05/18	3	92.13	2	93.35	91.80	1	5,261	0.02%
2020/05/15	1	93.10	1	93.30	91.60	0	5,244	0.00%
2020/05/14	4	94.28	5	92.86	91.90	-1	5,233	-0.02%
2020/05/13	2	92.75	5	93.16	94.70	-3	5,233	-0.06%
2020/05/12	4	91.08	5	91.14	91.80	-1	5,216	-0.02%
2020/05/11	5	91.94	20	92.27	92.30	-15	5,195	-0.29%
2020/05/08	2	94.00	3	91.13	90.10	-1	5,163	-0.02%
2020/05/07	10	98.72	6	98.47	97.00	4	5,083	0.08%
2020/05/06	7	99.81	27	99.75	99.30	-20	5,036	-0.40%
2020/05/05	10	97.60	10	98.50	97.30	0	4,992	0.00%
2020/05/04	21	97.61	1	97.20	96.90	20	4,976	0.40%
2020/04/29	10	99.42	6	100.75	98.10	4	4,917	0.08%
2020/04/28	19	99.29	8	99.23	100.50	11	4,883	0.23%
2020/04/27	9	97.87	9.3	97.91	96.40	-0.3	4,833	-0.01%
2020/04/24	3	96.47	3	97.07	95.50	0	4,754	0.00%
2020/04/23	5	96.86	5	95.06	93.50	0	4,680	0.00%
2020/04/22	3	93.97	5	94.82	96.90	-2	4,600	-0.04%
2020/04/21	27	93.37	60	93.03	93.60	-33	4,496	-0.73%
2020/04/20	4	88.28	4	89.80	90.50	0	4,244	0.00%
2020/04/17	13	88.05	10	89.90	87.30	3	4,209	0.07%
2020/04/16	2	89.40	2	87.70	87.70	0	4,130	0.00%
2020/04/15	5	90.92	7	89.44	88.80	-2	4,081	-0.05%
2020/04/14	26	89.62	5	88.98	90.80	21	4,036	0.52%
2020/04/13	12	89.67	2	88.05	88.20	10	3,971	0.25%
2020/04/10	13	88.62	9	88.80	89.80	4	3,934	0.10%
2020/04/09	18	92.14	20	91.45	86.20	-2	3,855	-0.05%
2020/04/08	26	83.81	34	83.10	87.50	-8	3,655	-0.22%
2020/04/07	32	80.34	30	80.91	79.60	2	3,553	0.06%
2020/04/06	11	79.91	24	79.09	79.30	-13	3,502	-0.37%
2020/03/31	2	76.15	3	75.03	74.60	-1	3,479	-0.03%
2020/03/30	7	70.63	8	71.10	73.30	-1	3,422	-0.03%
2020/03/27	3	72.63	2	73.15	71.00	1	3,385	0.03%
2020/03/26	8	71.13	11	71.04	73.10	-3	3,321	-0.09%
2020/03/25	59	78.88	52	78.71	73.60	7	3,261	0.21%
2020/03/24	20	76.39	32	76.68	76.60	-12	3,123	-0.38%
2020/03/23	41	73.47	29	74.16	72.20	12	3,041	0.39%
2020/03/20	51	73.08	50	74.28	75.30	1	2,973	0.03%
2020/03/19	55	68.53	78	70.06	68.50	-23	2,850	-0.81%
2020/03/18	55	71.42	55	71.74	70.10	0	2,669	0.00%
2020/03/17	19	66.49	18	66.84	68.00	1	2,532	0.04%
2020/03/16	62	70.67	40	70.96	68.00	22	2,520	0.87%
2020/03/13	4	69.38	6	68.68	68.20	-2	2,412	-0.08%
2020/03/12	3	76.87	1	77.00	74.00	2	2,374	0.08%
2020/03/11	28	85.14	14	86.64	81.00	14	2,318	0.60%
2020/03/10	17	82.04	17	82.15	84.80	0	2,212	0.00%
2020/03/09	7	83.93	7	82.81	80.50	0	2,122	0.00%
2020/03/06	10	85.88	5	85.58	86.60	5	2,081	0.24%
2020/03/05	7	85.07	5	85.90	86.60	2	2,040	0.10%
2020/03/04	29	81.65	30	80.26	80.80	-1	1,912	-0.05%
2020/03/03	26	76.83	28	78.65	79.70	-2	1,822	-0.11%
2020/03/02	27	71.42	29	71.72	72.50	-2	1,741	-0.11%
2020/02/25	0	0.00	1	61.60	63.20	-1	1,542	-0.06%
2020/02/21	0	0.00	10	63.10	62.90	-10	1,711	-0.58%
2020/02/19	10	63.30	0	0.00	63.70	10	2,301	0.43%
2020/02/14	1	64.10	16	63.18	64.10	-15	2,468	-0.61%
2020/02/13	13	62.97	1	61.80	61.80	12	2,674	0.45%
2020/02/10	1	60.30	0	0.00	62.00	1	2,806	0.04%
2020/02/04	3	61.33	1	61.20	61.40	2	3,167	0.06%
2020/02/03	0	0.00	2	60.00	60.30	-2	3,407	-0.06%
2020/01/30	1	64.00	0	0.00	62.10	1	3,466	0.03%
2020/01/20	1	69.00	1	69.00	68.90	0	3,438	0.00%
2020/01/15	0	0.00	1	68.60	68.20	-1	3,415	-0.03%
2020/01/14	0	0.00	1	67.20	67.20	-1	3,395	-0.03%
2020/01/08	1	65.00	1	67.10	65.50	0	3,356	0.00%
2020/01/03	1	67.20	1	67.30	67.60	0	3,353	0.00%
2020/01/02	1	68.50	0	0.00	68.50	1	3,364	0.03%
2019/12/31	0	0.00	2	67.50	67.60	-2	3,369	-0.06%
2019/12/27	0	0.00	1	68.00	67.50	-1	3,366	-0.03%
2019/12/26	2	67.95	5	67.72	68.00	-3	3,355	-0.09%
2019/12/20	11	67.38	10	66.80	66.50	1	3,344	0.03%
2019/12/18	2	65.90	0	0.00	65.70	2	3,326	0.06%
2019/12/17	0	0.00	1	65.50	64.90	-1	3,328	-0.03%
2019/12/13	1	64.30	1	64.30	64.20	0	3,349	0.00%
2019/12/11	2	66.40	0	0.00	65.80	2	3,334	0.06%
2019/12/10	1	69.50	1	68.50	69.80	0	3,269	0.00%
2019/12/09	7	68.90	22	69.28	69.90	-15	3,283	-0.46%
2019/12/06	0	0.00	1	66.20	67.00	-1	3,272	-0.03%
2019/12/04	6	67.97	4	67.62	67.00	2	3,287	0.06%
2019/12/03	5	67.02	0	0.00	66.80	5	3,329	0.15%
2019/12/02	4	66.58	4	67.05	67.00	0	3,344	0.00%
2019/11/29	1	66.20	0	0.00	66.20	1	3,427	0.03%
2019/11/28	7	67.44	2	68.55	67.00	5	3,411	0.15%
2019/11/27	2	69.65	2	69.55	69.40	0	3,369	0.00%
2019/11/26	0	0.00	3	69.80	69.70	-3	3,345	-0.09%
2019/11/25	0	0.00	25	70.26	69.70	-25	3,334	-0.75%
2019/11/22	4	70.75	5	70.82	70.70	-1	3,288	-0.03%
2019/11/21	7	68.10	6	68.52	70.40	1	3,231	0.03%
2019/11/20	18	68.11	10	68.47	67.60	8	3,147	0.25%
2019/11/19	49	71.70	21	71.44	69.40	28	3,091	0.91%
2019/11/18	13	66.47	21	66.62	69.70	-8	2,685	-0.30%
2019/11/15	6	64.57	6	64.87	63.40	0	2,513	0.00%
2019/11/14	3	62.83	0	0.00	62.80	3	2,441	0.12%
2019/11/13	13	63.66	5	63.60	63.00	8	2,405	0.33%
2019/11/12	7	63.99	16	63.43	63.80	-9	2,360	-0.38%
2019/11/11	6	61.47	5	61.78	61.40	1	2,139	0.05%
2019/11/08	2	59.40	2	59.90	60.40	0	2,086	0.00%
2019/11/07	3	60.13	4	61.13	59.20	-1	2,075	-0.05%
2019/11/06	3	60.80	2	60.95	60.70	1	2,016	0.05%
2019/11/05	15	61.68	20	62.60	62.00	-5	1,992	-0.25%
2019/11/04	29	60.34	21	60.57	61.30	8	1,890	0.42%
2019/11/01	2	58.25	2	58.75	58.10	0	1,802	0.00%
2019/10/31	24	59.38	25	59.11	58.00	-1	1,785	-0.06%
2019/10/30	0	0.00	0.3	58.00	58.00	-0.3	1,587	-0.02%
2019/10/29	4	56.00	0	0.00	56.60	4	1,531	0.26%
2019/10/28	1	56.00	0	0.00	56.50	1	1,579	0.06%
2019/10/25	5	56.84	3	56.80	56.50	2	1,638	0.12%
2019/10/14	0	0.00	5	54.80	54.50	-5	1,965	-0.25%
2019/10/02	1	57.00	0	0.00	56.70	1	2,056	0.05%
2019/09/24	1	56.00	0	0.00	56.00	1	2,167	0.05%
2019/09/23	0	0.00	1	56.30	55.80	-1	2,172	-0.05%
2019/09/19	5	55.00	0	0.00	55.90	5	2,166	0.23%
2019/09/18	3	54.90	3	55.23	55.30	0	2,151	0.00%
2019/09/17	1	55.60	0	0.00	54.60	1	2,146	0.05%
2019/09/11	1	57.20	2	56.70	56.80	-1	2,178	-0.05%
2019/09/09	0	0.00	2	59.10	59.40	-2	2,164	-0.09%
2019/09/06	0	0.00	3	58.60	58.50	-3	2,182	-0.14%
2019/09/05	0	0.00	4	58.73	59.10	-4	2,181	-0.18%
2019/09/04	0	0.00	1	56.80	57.90	-1	2,208	-0.05%
2019/09/03	11	57.37	11	57.38	56.90	0	2,296	0.00%
2019/08/30	3	54.73	2	55.65	54.30	1	2,233	0.04%
2019/08/28	3	53.53	4	54.90	54.00	-1	2,229	-0.04%
2019/08/27	5	55.44	3	55.60	55.60	2	2,228	0.09%
2019/08/22	4	56.60	2	56.40	56.30	2	2,238	0.09%
2019/08/20	2	55.85	0	0.00	55.10	2	2,238	0.09%
2019/08/08	2	53.40	2	53.50	53.80	0	2,452	0.00%
2019/08/05	1	54.00	0	0.00	52.00	1	2,501	0.04%
2019/08/02	1	57.90	1	58.30	56.80	0	2,508	0.00%
2019/07/30	0	0.00	20	57.10	57.90	-20	2,818	-0.71%
2019/07/29	6	59.25	0	0.00	59.40	6	2,895	0.21%
2019/07/25	17	58.37	1	58.80	57.30	16	2,998	0.53%
2019/07/24	0	0.00	1	55.60	56.80	-1	2,853	-0.04%
2019/07/23	5	56.06	3	55.50	55.10	2	2,853	0.07%
2019/07/19	1	55.70	0	0.00	55.70	1	2,864	0.03%
2019/07/18	2	56.50	0	0.00	55.80	2	2,866	0.07%
2019/07/17	5	56.40	15	55.99	56.90	-10	2,884	-0.35%
2019/07/16	15	58.32	6	57.32	55.80	9	2,878	0.31%
2019/07/15	1	55.90	0	0.00	55.80	1	2,758	0.04%
2019/07/12	0	0.00	1	56.20	55.80	-1	2,765	-0.04%
2019/07/11	0	0.00	4	56.18	56.30	-4	2,759	-0.14%
2019/07/09	0	0.00	11	55.65	55.80	-11	2,790	-0.39%
2019/07/08	14	57.43	3	57.30	57.60	11	2,751	0.40%
2019/07/05	1	56.00	0	0.00	56.30	1	2,772	0.04%
2019/07/02	0	0.00	1	55.90	55.40	-1	2,817	-0.04%
2019/07/01	6	55.52	6	55.88	56.00	0	2,799	0.00%
2019/06/27	1	52.70	15	52.67	53.00	-14	2,763	-0.51%
2019/06/26	1	52.30	0	0.00	52.60	1	2,869	0.03%
2019/06/25	0	0.00	1	52.90	52.10	-1	2,918	-0.03%
2019/06/21	0	0.00	3	54.30	53.30	-3	2,950	-0.10%
2019/06/19	3	54.23	3	53.90	53.60	0	2,999	0.00%
2019/06/18	2	54.10	0	0.00	52.60	2	3,011	0.07%
2019/06/12	10	54.38	70	53.10	52.90	-60	3,266	-1.84%
2019/06/11	13	50.32	11	50.84	53.00	2	3,239	0.06%
2019/06/10	3	48.77	2	48.60	48.20	1	3,180	0.03%
2019/06/06	4	47.98	3	48.18	48.00	1	3,316	0.03%
2019/05/30	3	47.62	0	0.00	47.55	3	3,485	0.09%
2019/05/29	1	48.00	2	48.10	48.15	-1	3,504	-0.03%
2019/05/28	2	47.30	2	47.05	48.00	0	3,492	0.00%
2019/05/27	1	46.50	0	0.00	46.15	1	3,475	0.03%
2019/05/23	8	45.55	8	45.66	47.25	0	3,457	0.00%
2019/05/22	4	47.28	4	47.19	46.30	0	3,449	0.00%
2019/05/21	7	44.86	9	45.64	47.00	-2	3,416	-0.06%
2019/05/20	1	45.00	3	44.17	42.75	-2	3,348	-0.06%
2019/05/17	3	46.92	11	45.41	44.95	-8	3,325	-0.24%
2019/05/16	1	47.90	2	48.08	47.10	-1	3,355	-0.03%
2019/05/15	5	49.01	8	49.32	49.00	-3	3,342	-0.09%
2019/05/14	7	48.64	7	48.69	48.40	0	3,324	0.00%
2019/05/13	27	50.50	17	51.06	49.80	10	3,276	0.31%
2019/05/10	18	51.50	7	51.67	51.60	11	3,263	0.34%
2019/05/09	30	56.57	13	55.08	53.10	17	3,187	0.53%
2019/05/08	37	57.99	9	56.06	56.50	28	3,103	0.90%
2019/05/07	59	59.22	59	59.45	58.70	0	2,964	0.00%
2019/05/06	22	55.98	18	56.58	56.80	4	2,777	0.14%
2019/05/03	26	55.23	19	55.38	55.90	7	2,634	0.27%
2019/04/30	0	0.00	1	49.90	49.90	-1	2,447	-0.04%
2019/04/26	4	52.60	4	51.30	51.20	0	2,435	0.00%
2019/04/25	2	51.90	7	51.49	52.20	-5	2,448	-0.20%
2019/04/23	3	51.50	13	51.14	51.30	-10	2,465	-0.41%
2019/04/22	10	52.95	0	0.00	53.40	10	2,451	0.41%
2019/04/19	8	52.25	2	51.80	51.60	6	2,435	0.25%
2019/04/18	0	0.00	8	50.50	50.50	-8	2,426	-0.33%
2019/04/17	8	52.46	16	52.40	52.20	-8	2,425	-0.33%
2019/04/16	26	52.10	12	52.93	53.40	14	2,424	0.58%
2019/04/15	2	50.60	11	50.02	51.10	-9	2,418	-0.37%
2019/04/12	0	0.00	4	50.90	50.70	-4	2,421	-0.17%
2019/04/11	24	51.73	14	51.73	51.80	10	2,397	0.42%
2019/04/09	0	0.00	5	51.40	49.75	-5	2,292	-0.22%
2019/04/08	1	52.90	5	52.76	52.70	-4	2,231	-0.18%
2019/04/03	3	53.30	4	53.30	53.00	-1	2,213	-0.05%
2019/04/02	3	52.33	10	52.27	53.30	-7	2,194	-0.32%
2019/04/01	5	53.30	9	52.86	52.80	-4	2,166	-0.18%
2019/03/29	25	52.98	23	53.72	53.70	2	2,134	0.09%
2019/03/28	17	51.39	17	51.99	51.00	0	2,020	0.00%
2019/03/27	2	53.25	7	53.39	53.40	-5	1,966	-0.25%
2019/03/26	25	53.63	12	53.30	53.00	13	1,947	0.67%
2019/03/25	9	53.36	14	52.91	52.40	-5	1,913	-0.26%
2019/03/22	8	55.98	24	57.21	55.50	-16	1,869	-0.86%
2019/03/21	20	55.74	4	55.93	55.60	16	1,811	0.88%
2019/03/20	10	55.70	8	55.28	56.00	2	1,767	0.11%
2019/03/19	11	55.48	22	55.78	55.20	-11	1,712	-0.64%
2019/03/18	6	53.45	20	53.34	53.70	-14	1,596	-0.88%
2019/03/15	43	52.18	34	51.57	54.20	9	1,518	0.59%
2019/03/14	35	49.71	14	49.59	49.60	21	1,339	1.57%
2019/03/13	24	48.47	0	0.00	48.65	24	1,274	1.88%
2019/03/12	2	50.08	4	50.35	47.00	-2	1,217	-0.16%
2019/03/11	1	48.20	0	0.00	47.80	1	1,060	0.09%
2019/03/08	3	48.10	4	48.53	48.90	-1	1,014	-0.10%
2019/03/04	0	0.00	1	42.00	43.60	-1	798	-0.13%
2019/02/18	0	0.00	1	41.30	41.65	-1	674	-0.15%
2019/02/13	4	37.74	4	37.53	37.55	0	571	0.00%
2019/02/12	1	38.40	1	38.80	38.40	0	555	0.00%
2019/02/11	5	38.05	1	38.50	38.95	4	546	0.73%
2019/01/23	0	0.00	1	36.05	36.30	-1	517	-0.19%
2019/01/17	10	37.46	10	37.80	36.80	0	481	0.00%
2019/01/11	0	0.00	5	35.05	35.00	-5	374	-1.34%
2019/01/09	1	34.70	0	0.00	34.65	1	355	0.28%
2019/01/07	4	33.95	0	0.00	34.70	4	319	1.25%
2018/12/28	0	0.00	3	30.00	29.95	-3	256	-1.17%
2018/11/16	0	0.00	4	30.00	30.00	-4	310	-1.29%
2018/11/15	4	29.35	0	0.00	29.65	4	307	1.30%
2018/11/08	1	29.70	0	0.00	29.95	1	296	0.34%
2018/10/29	1	26.50	0	0.00	26.60	1	334	0.30%
2018/10/12	0	0.00	1	27.50	28.60	-1	353	-0.28%
2018/10/11	0	0.00	1	26.75	26.95	-1	346	-0.29%
2018/09/10	1	31.50	0	0.00	31.20	1	353	0.28%
2018/09/05	1	34.95	0	0.00	34.75	1	376	0.27%
2018/08/23	1	33.20	0	0.00	33.50	1	410	0.24%
2018/07/17	1	38.50	0	0.00	38.60	1	562	0.18%
2018/06/14	2	45.90	3	45.48	43.90	-1	1,349	-0.07%
2018/06/13	1	44.45	0	0.00	44.30	1	1,336	0.07%
2018/06/11	0	0.00	4	43.75	44.40	-4	1,446	-0.28%
2018/06/05	1	41.90	0	0.00	41.80	1	1,555	0.06%
2018/05/31	0	0.00	3	43.00	42.70	-3	1,585	-0.19%
2018/05/30	2	42.98	0	0.00	42.75	2	1,609	0.12%
2018/05/29	2	43.53	4	43.90	43.40	-2	1,613	-0.12%
2018/05/24	0	0.00	3	42.60	42.70	-3	1,709	-0.18%
2018/05/21	2	41.73	0	0.00	42.70	2	1,981	0.10%
2018/05/18	2	40.95	0	0.00	41.20	2	2,003	0.10%
2018/05/17	3	40.80	0	0.00	40.75	3	2,050	0.15%
2018/05/11	1	42.20	0	0.00	40.20	1	2,252	0.04%
2018/05/10	3	43.20	0	0.00	42.35	3	2,284	0.13%
2018/05/09	0	0.00	5	43.81	43.45	-5	2,282	-0.22%
2018/05/03	0	0.00	2	45.10	45.60	-2	2,262	-0.09%
2018/04/25	1	43.80	0	0.00	46.40	1	2,258	0.04%
2018/04/24	1	42.70	1	44.50	44.15	0	2,250	0.00%
2018/04/23	1	47.35	0	0.00	46.10	1	2,222	0.05%
2018/04/20	3	50.10	0	0.00	49.05	3	2,192	0.14%
2018/04/18	1	48.35	0	0.00	49.00	1	2,144	0.05%
2018/04/17	3	49.32	0	0.00	47.90	3	2,123	0.14%
2018/04/12	1	48.30	0	0.00	48.00	1	2,043	0.05%
2018/04/11	3	48.23	4	48.21	49.50	-1	2,025	-0.05%
2018/04/03	2	46.45	1	46.80	45.90	1	1,956	0.05%
2018/04/02	0	0.00	6.9	46.36	47.30	-6.9	1,932	-0.36%
2018/03/30	0	0.00	1	45.15	45.45	-1	1,896	-0.05%
2018/03/29	6	45.66	9	45.49	46.30	-3	1,842	-0.16%
2018/03/28	7	43.16	5	42.75	43.85	2	1,726	0.12%
2018/03/27	2	40.48	1	40.15	40.50	1	1,574	0.06%
2018/03/26	3	39.28	9	38.97	39.90	-6	1,521	-0.39%
2018/03/23	1	37.20	2	37.28	37.45	-1	1,446	-0.07%
2018/03/21	5	38.31	0	0.00	37.80	5	1,429	0.35%
2018/03/20	0	0.00	5	37.38	38.10	-5	1,420	-0.35%
2018/03/19	0	0.00	1	38.10	37.70	-1	1,408	-0.07%
2018/03/16	9	39.28	5	38.30	38.10	4	1,396	0.29%
2018/03/15	2	39.00	4	38.53	39.60	-2	1,340	-0.15%
2018/03/14	3	38.23	0	0.00	37.25	3	1,281	0.23%
2018/03/12	1	36.35	0	0.00	36.10	1	1,184	0.08%
2018/03/07	2	35.20	1	34.40	34.40	1	1,165	0.09%
2018/03/06	0	0.00	10	34.95	34.90	-10	1,158	-0.86%
2018/03/05	11	36.75	11	37.39	35.50	0	1,154	0.00%
2018/03/01	4	36.00	1	36.30	36.20	3	1,141	0.26%
2018/02/27	1	36.95	0	0.00	35.70	1	1,136	0.09%
2018/02/23	3	36.40	3	36.50	36.90	0	1,033	0.00%
2018/02/22	1	37.55	0	0.00	35.20	1	968	0.10%
2018/02/21	11	36.27	8	34.58	36.10	3	861	0.35%
2018/02/12	1	34.10	2	34.20	33.60	-1	759	-0.13%
2018/02/09	6	34.10	0	0.00	33.85	6	739	0.81%
2018/02/08	1	33.75	0	0.00	33.05	1	694	0.14%
2018/02/06	1	33.25	1	33.15	31.15	0	643	0.00%
2018/02/05	6	33.98	10	34.29	33.85	-4	628	-0.64%
2018/02/02	1	32.50	1	32.80	33.05	0	541	0.00%
2018/01/08	1	31.80	0	0.00	31.55	1	1,237	0.08%
2018/01/04	2	32.80	0	0.00	32.85	2	1,349	0.15%
2018/01/03	1	32.50	0	0.00	32.75	1	1,349	0.07%