九齊 (6494)-凱基-竹科券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
53.8
漲跌
▼1.1
漲幅
-2.00%
成交量
49張
產業
上櫃半導體類股
206人加入追蹤

立即追蹤
本地時間:13:30

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

九齊 (6494)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	54.00	53.80	-1	68	-1.46%
2024/12/09	1	55.50	0	0.00	55.50	1	68	1.46%
2024/12/06	1	54.30	0	0.00	53.10	1	66	1.51%
2024/12/04	0	0.00	3	52.50	52.60	-3	65	-4.59%
2024/10/30	0	0.00	1	56.90	56.60	-1	91	-1.10%
2024/10/24	1	60.00	0	0.00	59.10	1	90	1.11%
2024/10/22	0	0.00	8	58.70	58.90	-8	86	-9.21%
2024/10/17	1	59.20	0	0.00	59.20	1	90	1.11%
2024/10/11	1	60.00	2	59.80	59.90	-1	89	-1.12%
2024/10/04	0	0.00	2	62.10	62.70	-2	94	-2.12%
2024/09/30	2	65.60	0	0.00	64.00	2	95	2.10%
2024/09/27	2	66.50	1	65.20	64.20	1	93	1.07%
2024/09/26	1	65.70	0	0.00	64.70	1	85	1.17%
2024/09/23	0	0.00	1	60.50	60.30	-1	77	-1.30%
2024/09/20	0	0.00	1	60.20	60.30	-1	77	-1.29%
2024/09/13	0	0.00	1	60.10	59.70	-1	84	-1.19%
2024/08/14	0	0.00	2	62.40	62.90	-2	119	-1.67%
2024/08/08	0	0.00	1	55.00	54.20	-1	105	-0.95%
2024/08/06	3.3	50.58	3	51.37	51.10	0.3	106	0.28%
2024/08/05	1	54.40	0	0.00	53.80	1	104	0.95%
2024/07/30	0	0.00	10	59.70	60.90	-10	111	-8.99%
2024/07/19	1	64.70	0	0.00	64.30	1	110	0.91%
2024/06/28	0	0.00	2	69.80	70.60	-2	117	-1.70%
2024/06/26	0	0.00	1	70.30	70.10	-1	121	-0.82%
2024/06/19	0	0.00	4	70.30	69.50	-4	130	-3.06%
2024/06/18	0	0.00	4	70.70	70.60	-4	130	-3.06%
2024/06/14	0	0.00	1	72.00	72.00	-1	132	-0.76%
2024/06/12	0	0.00	9	70.74	71.00	-9	137	-6.56%
2024/06/07	0	0.00	1	70.30	70.20	-1	147	-0.68%
2024/06/03	1	72.70	0	0.00	71.80	1	193	0.52%
2024/05/29	1	73.00	0	0.00	72.80	1	236	0.42%
2024/05/27	1	70.40	0	0.00	70.70	1	256	0.39%
2024/05/17	1	69.20	0	0.00	68.80	1	305	0.33%
2024/04/24	0	0.00	1	66.70	66.50	-1	459	-0.22%
2024/04/18	0	0.00	1	68.00	67.70	-1	469	-0.21%
2024/04/17	1	67.50	0	0.00	68.70	1	472	0.21%
2024/04/02	0	72.70	0	0.00	72.60	0	489	0.00%
2024/03/11	1	77.80	1	78.00	78.10	0	555	0.00%
2024/03/08	3	80.00	0	0.00	79.90	3	559	0.54%
2024/03/06	2	84.35	0	0.00	84.80	2	586	0.34%
2024/02/29	0	86.30	0	0.00	84.20	0	782	0.00%
2024/02/27	0	0.00	0	93.00	88.70	0	784	0.00%
2024/02/19	0	0.00	2	88.00	87.70	-2	847	-0.24%
2024/01/31	1	83.30	1	81.60	81.40	0	865	0.00%
2024/01/30	0	80.10	0	0.00	81.40	0	862	0.00%
2024/01/12	0	79.00	0.6	78.70	78.20	-0.5	928	-0.06%
2024/01/02	0	80.40	0	0.00	79.20	0	946	0.00%
2023/12/27	0	0.00	1	82.00	83.10	-1	938	-0.11%
2023/12/26	1	80.10	0	0.00	79.60	1	917	0.11%
2023/12/20	0	0.00	1	79.70	79.70	-1	911	-0.11%
2023/12/15	0	81.60	1	81.70	81.30	-1	896	-0.11%
2023/12/14	2	83.00	0.1	82.80	83.00	1.9	891	0.21%
2023/12/12	0.2	84.00	3	83.10	83.70	-2.9	883	-0.32%
2023/12/11	0.2	85.80	0	0.00	85.20	0.2	873	0.02%
2023/12/04	2	90.10	0	0.00	87.50	2	822	0.24%
2023/12/01	5	91.84	1	91.70	91.00	4	782	0.51%
2023/11/30	2	90.50	6	91.17	92.20	-4	762	-0.52%
2023/11/29	3.2	92.05	3	90.33	92.50	0.2	730	0.03%
2023/11/28	0	0.00	3	83.80	88.80	-3	613	-0.49%
2023/11/27	7	80.66	0	0.00	80.80	7	555	1.26%
2023/11/22	0	0.00	2	77.20	79.70	-2	453	-0.44%
2023/11/15	0	0.00	4	75.85	73.90	-4	375	-1.06%
2023/11/14	2	72.10	1	70.90	72.50	1	322	0.31%
2023/11/09	1	68.00	0	0.00	71.30	1	282	0.35%
2023/10/26	0	66.40	0	0.00	65.50	0	234	0.00%
2023/10/24	1	67.50	0	0.00	69.30	1	212	0.47%
2023/10/23	0	0.00	1	71.00	69.40	-1	201	-0.50%
2023/10/20	1	68.09	1	68.00	68.80	0	175	0.00%
2023/10/19	0	0.00	2	66.75	67.40	-2	123	-1.62%
2023/10/13	0	0.00	3	61.80	61.90	-3	93	-3.22%
2023/10/03	0	0.00	1	63.00	62.80	-1	102	-0.98%
2023/09/19	1	62.40	0	0.00	61.90	1	121	0.82%
2023/09/08	0	0.00	1	63.10	62.40	-1	121	-0.83%
2023/08/21	0	0.00	1	59.00	58.70	-1	127	-0.79%
2023/08/08	1	57.80	0	0.00	57.80	1	137	0.73%
2023/08/07	1	58.50	0	0.00	58.40	1	138	0.72%
2023/07/20	1	60.80	0	0.00	60.70	1	145	0.69%
2023/07/17	0	0.00	1	56.30	57.90	-1	145	-0.69%
2023/07/13	1	56.30	1	57.30	56.30	0	147	0.00%
2023/07/07	0	0.00	7	58.70	59.40	-7	152	-4.59%
2023/07/06	0	61.60	0	0.00	61.50	0	154	0.01%
2023/07/04	1	65.00	0	0.00	63.00	1	153	0.65%
2023/07/03	0	0.00	11	69.15	69.20	-11	150	-7.29%
2023/06/30	0	0.00	4	68.05	68.50	-4	145	-2.74%
2023/06/20	6	70.70	0	0.00	70.70	6	161	3.72%
2023/06/14	1	69.80	0.1	70.50	70.20	0.9	169	0.54%
2023/06/13	0	0.00	0	70.60	70.50	0	171	-0.01%
2023/06/12	0.1	69.80	0	0.00	69.40	0.1	170	0.04%
2023/06/01	0	68.70	0	0.00	68.80	0	183	0.02%
2023/05/22	1	66.60	0	0.00	66.80	1	215	0.46%
2023/05/05	0	73.50	0	0.00	70.00	0	260	0.00%
2023/05/04	0	70.80	0	0.00	70.00	0	291	0.00%
2023/04/19	1	78.29	0	0.00	76.60	1	317	0.32%
2023/04/12	1	80.00	0	0.00	79.30	1	309	0.32%
2023/04/11	1	78.90	1	78.20	78.90	0	306	0.00%
2023/04/10	0	0.00	5	77.56	78.10	-5	305	-1.64%
2023/03/31	1	77.70	0	0.00	77.70	1	306	0.33%
2023/03/29	0	77.90	0	0.00	76.60	0	333	0.00%
2023/03/27	0	0.00	3	78.37	77.90	-3	343	-0.87%
2023/03/23	1	76.80	0	0.00	77.50	1	336	0.30%
2023/03/10	0	0.00	1	76.50	76.50	-1	380	-0.26%
2023/03/09	3	79.10	1	79.80	78.20	2	398	0.50%
2023/03/08	0	0.00	15	79.41	79.70	-15	394	-3.80%
2023/03/07	0	0.00	33	79.33	79.30	-33	391	-8.43%
2023/03/06	0	0.00	34	79.72	79.60	-34	388	-8.76%
2023/03/03	3	78.80	80	79.06	78.90	-77	384	-20.01%
2023/03/02	0	0.00	26	78.15	77.80	-26	383	-6.78%
2023/02/24	1	78.50	1	78.60	77.30	0	382	0.00%
2023/02/23	0	0.00	22	78.91	78.70	-22	377	-5.84%
2023/02/22	1	77.70	0	0.00	77.60	1	376	0.27%
2023/02/21	0	0.00	30	79.68	79.40	-30	376	-7.97%
2023/02/20	0	0.00	13.1	79.54	79.40	-13.1	380	-3.44%
2023/02/17	0	0.00	3	79.10	78.80	-3	377	-0.79%
2023/02/16	0	0.00	5	78.40	78.50	-5	377	-1.33%
2023/02/15	5	76.90	0	0.00	77.10	5	388	1.29%
2023/02/14	1	78.50	0	0.00	78.40	1	386	0.26%
2023/02/10	1	80.10	2	79.80	79.30	-1	393	-0.25%
2023/02/09	3	81.40	2	80.70	80.60	1	393	0.25%
2023/02/08	0	0.00	5	78.60	79.20	-5	382	-1.31%
2023/02/07	4	80.00	1	79.90	79.60	3	374	0.80%
2023/02/06	1	78.20	5	78.16	77.70	-4	371	-1.08%
2023/02/02	4	82.18	10	81.30	81.50	-6	359	-1.67%
2023/02/01	0	0.00	11	79.07	81.00	-11	328	-3.35%
2023/01/17	0	0.00	1	71.90	71.40	-1	293	-0.34%
2023/01/13	1	71.20	0	0.00	71.10	1	294	0.34%
2023/01/10	0	0.00	1	72.80	72.60	-1	295	-0.34%
2022/12/28	0	0.00	3	71.90	71.30	-3	293	-1.02%
2022/12/27	0	0.00	1	73.60	73.70	-1	291	-0.34%
2022/12/23	3	74.50	0	0.00	73.50	3	292	1.03%
2022/12/22	2	76.05	0	0.00	75.50	2	289	0.69%
2022/12/21	8	76.79	4	77.08	75.00	4	288	1.39%
2022/12/20	1	76.30	4	74.23	74.20	-3	265	-1.13%
2022/12/19	2	72.60	1	72.70	72.60	1	257	0.39%
2022/12/16	1	74.50	1	73.60	73.30	0	257	0.00%
2022/12/13	5	74.60	0	0.00	72.90	5	257	1.94%
2022/12/12	1	74.20	0	0.00	74.20	1	260	0.38%
2022/12/07	0	0.00	1	77.30	76.50	-1	256	-0.39%
2022/12/06	4	80.45	14	80.55	79.40	-10	252	-3.96%
2022/12/05	1	78.50	2	78.70	78.50	-1	240	-0.42%
2022/12/02	5	79.84	4	79.98	79.50	1	235	0.42%
2022/12/01	0	0.00	1	77.00	77.20	-1	207	-0.48%
2022/11/25	2	69.10	0	0.00	68.80	2	200	1.00%
2022/11/24	0	0.00	2	70.40	70.10	-2	200	-1.00%
2022/11/15	0	0.00	2	66.90	67.20	-2	185	-1.08%
2022/11/11	0	0.00	2	71.25	67.20	-2	191	-1.05%
2022/11/10	0	0.00	1	65.90	65.70	-1	181	-0.55%
2022/11/09	3	66.70	1	66.40	65.90	2	183	1.09%
2022/11/08	1	65.00	0	0.00	64.00	1	194	0.51%
2022/11/07	1	64.20	2	63.55	63.50	-1	198	-0.50%
2022/11/04	1	65.60	0	0.00	64.60	1	197	0.51%
2022/11/03	1	62.90	1	61.90	63.70	0	194	0.00%
2022/11/01	1	62.40	0	0.00	62.10	1	195	0.51%
2022/10/31	0	0.00	1	61.20	61.20	-1	198	-0.51%
2022/10/24	1	60.60	0	0.00	58.90	1	203	0.49%
2022/10/18	0	0.00	1	60.20	60.60	-1	213	-0.47%
2022/10/13	1	55.00	0	0.00	54.90	1	228	0.44%
2022/09/28	0	0.00	1	60.30	57.10	-1	252	-0.40%
2022/09/26	0	0.00	2	60.30	60.20	-2	253	-0.79%
2022/09/22	0	68.50	0	0.00	66.70	0	262	0.01%
2022/09/21	0	66.80	0	0.00	65.80	0	265	0.01%
2022/09/16	3	67.67	0	0.00	67.40	3	271	1.10%
2022/09/15	1	69.50	0	0.00	69.40	1	273	0.37%
2022/09/13	2	70.50	0	0.00	70.50	2	279	0.71%
2022/09/12	0	0.00	1	70.60	70.60	-1	288	-0.35%
2022/09/08	2	69.90	1	70.10	70.10	1	292	0.34%
2022/09/06	6	73.05	0	0.00	70.50	6	295	2.03%
2022/09/05	5.1	75.19	0	0.00	74.10	5.1	289	1.75%
2022/09/02	2	78.25	0	0.00	77.90	2	288	0.69%
2022/09/01	2	78.20	0.1	81.30	77.90	1.9	288	0.67%
2022/08/31	0	0.00	2	79.70	81.30	-2	289	-0.69%
2022/08/30	1	80.20	5	80.20	80.20	-4	289	-1.38%
2022/08/29	2	79.55	1	79.10	79.70	1	290	0.34%
2022/08/26	2	83.50	0	0.00	82.70	2	290	0.69%
2022/08/25	2	81.85	0	0.00	82.20	2	289	0.69%
2022/08/24	0	0.00	3	81.03	80.70	-3	296	-1.01%
2022/08/23	0	0.00	3	81.40	81.30	-3	295	-1.01%
2022/08/22	3	83.20	0	0.00	82.80	3	298	1.00%
2022/08/19	0	0.00	7	83.16	83.40	-7	298	-2.35%
2022/08/18	0	0.00	10	80.20	82.60	-10	294	-3.39%
2022/08/04	0	0.00	1	75.50	73.70	-1	286	-0.35%
2022/08/01	1	79.40	0	0.00	79.40	1	307	0.33%
2022/07/28	6	80.32	0	0.00	78.60	6	350	1.71%
2022/07/27	5	80.10	0	0.00	80.70	5	351	1.42%
2022/07/26	0	81.90	0	0.00	80.80	0	352	0.00%
2022/07/25	0	0.00	6	86.33	85.90	-6	350	-1.71%
2022/07/22	1	88.90	0	0.00	87.50	1	355	0.28%
2022/07/21	1	89.10	0	0.00	89.40	1	363	0.28%
2022/07/13	0	0.00	3	78.97	78.30	-3	365	-0.82%
2022/07/08	0	0.00	5	85.00	84.40	-5	374	-1.33%
2022/07/07	0	0.00	6	77.00	79.60	-6	372	-1.61%
2022/07/05	5	85.00	0	0.00	85.00	5	374	1.34%
2022/07/04	0	0.00	6	81.65	82.80	-6	378	-1.59%
2022/07/01	1	83.10	1	84.70	80.60	0	386	0.00%
2022/06/29	1	92.00	0	0.00	92.00	1	383	0.26%
2022/06/24	0	0.00	2	99.40	99.30	-2	570	-0.35%
2022/06/23	0	0.00	1	96.80	96.80	-1	569	-0.18%
2022/06/20	2	96.00	0	0.00	94.80	2	602	0.33%
2022/06/16	2	119.00	0	0.00	117.50	2	589	0.34%
2022/06/15	1	121.00	0	0.00	120.50	1	586	0.17%
2022/06/09	1	125.50	0	0.00	124.50	1	596	0.17%
2022/06/02	1	129.00	0	0.00	128.00	1	608	0.16%
2022/06/01	0	0.00	1	130.00	130.00	-1	624	-0.16%
2022/05/30	1	127.50	0	0.00	127.00	1	630	0.16%
2022/05/24	2	125.00	3	122.83	122.00	-1	666	-0.15%
2022/05/20	5	128.00	20	128.50	128.00	-15	678	-2.21%
2022/05/19	3	125.67	0	0.00	129.50	3	677	0.44%
2022/05/16	1	127.50	0	0.00	125.00	1	671	0.15%
2022/05/12	1	124.00	0	0.00	122.50	1	673	0.15%
2022/05/11	0	0.00	0	128.50	126.00	0	672	0.00%
2022/05/10	2	125.30	4	124.00	127.00	-2	677	-0.29%
2022/05/09	3	127.00	3	127.50	123.50	0	671	0.00%
2022/05/06	5	127.40	1	127.50	127.50	4	665	0.60%
2022/05/05	0	0.00	3	121.00	122.00	-3	630	-0.48%
2022/05/04	3	123.33	0	0.00	122.50	3	628	0.48%
2022/05/03	0	0.00	4	117.75	119.00	-4	627	-0.64%
2022/04/27	0	0.00	2	111.00	112.50	-2	628	-0.32%
2022/04/26	1	120.00	0	0.00	117.00	1	621	0.16%
2022/04/25	0	0.00	1	121.00	119.00	-1	641	-0.16%
2022/04/22	1	127.00	1	126.50	127.00	0	641	0.00%
2022/04/18	1	127.00	2	126.50	126.00	-1	662	-0.15%
2022/04/15	2	129.75	0	0.00	130.00	2	663	0.30%
2022/04/14	11	135.05	0	0.00	135.00	11	686	1.60%
2022/04/13	2	137.50	0	0.00	137.50	2	703	0.28%
2022/04/12	22	136.05	30	135.00	135.50	-8	728	-1.10%
2022/04/11	40	137.50	1	137.00	138.00	39	736	5.29%
2022/04/08	5	142.80	0	0.00	143.00	5	731	0.68%
2022/04/07	6	146.00	0	0.00	143.00	6	728	0.82%
2022/04/06	2	150.25	1	150.50	149.50	1	718	0.14%
2022/04/01	2	151.50	0.1	152.00	154.00	2	717	0.27%
2022/03/31	7	154.29	2	154.00	153.00	5	714	0.70%
2022/03/30	26	160.50	34	157.55	156.50	-8	707	-1.13%
2022/03/29	1.1	157.33	75	155.72	158.00	-74	603	-12.25%
2022/03/28	12	145.50	2	145.50	146.50	10	607	1.65%
2022/03/25	7	150.57	0	0.00	149.00	7	634	1.10%
2022/03/24	1	149.54	13	151.54	153.00	-12	632	-1.89%
2022/03/23	2	149.50	1	149.00	149.00	1	612	0.16%
2022/03/22	3	144.67	1	145.50	144.50	2	613	0.33%
2022/03/21	1	145.00	0	0.00	144.50	1	617	0.16%
2022/03/18	1	140.50	11	141.09	141.50	-10	629	-1.59%
2022/03/17	0	0.00	1	141.50	142.50	-1	630	-0.16%
2022/03/16	2	137.75	0	0.00	137.00	2	632	0.32%
2022/03/15	1	138.50	1	139.50	139.50	0	637	0.00%
2022/03/10	1	148.00	1	148.00	147.50	0	720	0.00%
2022/03/08	7	143.57	1	145.50	143.00	6	759	0.79%
2022/03/07	0	0.00	2	151.00	148.00	-2	758	-0.26%
2022/03/04	0	0.00	1	150.50	150.50	-1	754	-0.13%
2022/03/02	0	0.00	3	147.50	150.50	-3	770	-0.39%
2022/02/25	3	147.67	2	147.00	147.00	1	773	0.13%
2022/02/24	2	148.00	0	0.00	148.00	2	776	0.26%
2022/02/23	1	148.50	2	150.00	151.50	-1	777	-0.13%
2022/02/22	2	144.50	0	0.00	144.50	2	790	0.25%
2022/02/18	2	146.50	0	0.00	147.50	2	888	0.23%
2022/02/17	4	148.50	2	148.50	147.00	2	926	0.22%
2022/02/16	3	150.00	5	149.60	149.50	-2	955	-0.21%
2022/02/15	1	147.50	0	0.00	147.00	1	1,032	0.10%
2022/02/14	4	147.25	0	0.00	147.50	4	1,062	0.38%
2022/02/11	0	0.00	1	153.00	152.00	-1	1,124	-0.09%
2022/02/09	3	153.33	2	154.75	155.00	1	1,150	0.09%
2022/02/08	0	0.00	1	151.50	154.00	-1	1,170	-0.09%
2022/01/26	0	0.00	5	149.10	149.00	-5	1,229	-0.41%
2022/01/25	1	149.00	0	0.00	149.00	1	1,251	0.08%
2022/01/24	1	151.00	10	145.50	151.00	-9	1,282	-0.70%
2022/01/21	2	148.75	1	149.00	148.50	1	1,285	0.08%
2022/01/19	2	151.50	0	0.00	150.50	2	1,309	0.15%
2022/01/18	0	0.00	6	156.92	153.00	-6	1,339	-0.45%
2022/01/17	0	0.00	2	152.00	153.00	-2	1,336	-0.15%
2022/01/14	2	145.75	1	145.00	147.00	1	1,349	0.07%
2022/01/13	1	150.50	1	150.50	149.50	0	1,363	0.00%
2022/01/11	2	151.50	2	151.50	153.00	0	1,376	0.00%
2022/01/07	5	156.02	3	159.50	155.00	2	1,376	0.15%
2022/01/06	1	161.00	2	162.25	162.50	-1	1,360	-0.07%
2022/01/05	3	160.50	5	161.50	160.50	-2	1,362	-0.15%
2022/01/04	2	159.25	0.1	159.00	160.50	2	1,343	0.15%
2021/12/30	1	153.50	0	0.00	155.00	1	1,373	0.07%
2021/12/29	0	0.00	1	154.50	154.50	-1	1,416	-0.07%
2021/12/28	0	0.00	1	156.00	155.00	-1	1,437	-0.07%
2021/12/24	7.1	156.65	0	0.00	155.50	7.1	1,477	0.48%
2021/12/23	3	163.00	1	158.50	158.00	2	1,479	0.14%
2021/12/22	3	160.50	16	163.81	159.00	-13	1,480	-0.88%
2021/12/21	5	155.50	3	159.50	156.00	2	1,429	0.14%
2021/12/20	1	151.50	0	0.00	150.00	1	1,438	0.07%
2021/12/17	7	154.57	0	0.00	153.00	7	1,470	0.48%
2021/12/16	0	0.00	2	158.50	157.00	-2	1,474	-0.14%
2021/12/14	3	152.83	2	159.00	151.50	1	1,482	0.07%
2021/12/13	0	0.00	1	156.00	156.00	-1	1,481	-0.07%
2021/12/09	1	156.50	0	0.00	156.50	1	1,520	0.07%
2021/12/08	4	159.75	0	0.00	158.50	4	1,539	0.26%
2021/12/07	2	164.00	0	163.50	158.50	2	1,583	0.13%
2021/12/06	5	163.00	2	162.50	161.00	3	1,594	0.19%
2021/12/03	0	162.50	8	163.25	165.50	-8	1,591	-0.50%
2021/12/02	0	0.00	1	156.50	155.00	-1	1,672	-0.06%
2021/12/01	5	156.90	0	0.00	160.00	5	1,824	0.27%
2021/11/30	0	0.00	4	159.00	157.50	-4	1,980	-0.20%
2021/11/29	3	153.17	2	154.00	154.00	1	2,020	0.05%
2021/11/26	3	153.00	3	152.00	152.00	0	2,095	0.00%
2021/11/25	0	0.00	3	156.33	155.00	-3	2,109	-0.14%
2021/11/24	1	156.00	1	157.00	158.00	0	2,115	0.00%
2021/11/23	1	156.00	2	159.50	157.00	-1	2,138	-0.05%
2021/11/22	1	161.50	4	162.00	161.00	-3	2,176	-0.14%
2021/11/19	0	0.00	2	160.00	159.50	-2	2,230	-0.09%
2021/11/18	2	163.25	5.1	168.84	160.50	-3.1	2,289	-0.14%
2021/11/17	1	166.00	1	168.00	167.00	0	2,255	0.00%
2021/11/16	6	165.75	11	168.05	163.50	-5	2,276	-0.22%
2021/11/15	4	163.75	6	162.75	162.50	-2	2,291	-0.09%
2021/11/12	1.1	160.91	13	168.31	161.50	-11.9	2,366	-0.50%
2021/11/11	1	158.00	1.3	160.35	158.00	-0.3	2,351	-0.01%
2021/11/10	7	156.14	5	157.60	158.50	2	2,387	0.08%
2021/11/09	1	152.00	1.5	155.17	152.50	-0.5	2,370	-0.02%
2021/11/08	1	148.50	1	148.50	148.50	0	2,387	0.00%
2021/11/05	0	0.00	1	153.00	153.00	-1	2,448	-0.04%
2021/11/04	1	158.00	9	157.99	149.50	-8	2,479	-0.32%
2021/11/03	1	149.00	1	148.50	147.50	0	2,476	0.00%
2021/11/02	0	0.00	1	153.00	144.00	-1	2,504	-0.04%
2021/11/01	3	149.34	3.2	150.91	152.00	-0.2	2,572	-0.01%
2021/10/29	1	147.00	0	0.00	144.50	1	2,640	0.04%
2021/10/28	0	0.00	1	147.50	144.50	-1	2,785	-0.04%
2021/10/27	1	143.00	7	146.21	147.00	-6	2,881	-0.21%
2021/10/26	2.1	141.10	2	141.50	140.50	0.1	2,996	0.00%
2021/10/25	1	146.50	0	148.50	146.50	1	3,033	0.03%
2021/10/22	5	145.41	0	0.00	146.50	5	3,101	0.16%
2021/10/21	2	147.00	2	143.25	141.00	0	3,177	0.00%
2021/10/19	0	0.00	1	140.00	140.50	-1	3,366	-0.03%
2021/10/15	1	135.00	1	133.50	135.00	0	3,660	0.00%
2021/10/14	1	130.50	1	129.50	130.50	0	3,888	0.00%
2021/10/13	5	132.50	4	131.13	128.00	1	4,185	0.02%
2021/10/12	5	139.70	1	141.50	138.50	4	4,327	0.09%
2021/10/06	1.1	140.81	0	0.00	136.00	1.1	4,490	0.02%
2021/10/05	0	0.00	5	126.70	132.00	-5	4,480	-0.11%
2021/10/04	2.3	131.62	10	134.30	130.00	-7.7	4,482	-0.17%
2021/10/01	5	139.70	7	140.43	140.00	-2	4,475	-0.04%
2021/09/29	3	146.17	1	147.00	146.00	2	4,531	0.04%
2021/09/28	3	149.67	0	0.00	151.00	3	4,635	0.06%
2021/09/27	3	154.33	7	155.14	152.50	-4	4,711	-0.08%
2021/09/24	1.5	149.39	0	0.00	149.00	1.5	4,721	0.03%
2021/09/23	0	0.00	10	141.20	142.00	-10	4,702	-0.21%
2021/09/22	6	142.17	0	0.00	141.50	6	4,720	0.13%
2021/09/17	2	144.25	1	144.50	145.50	1	4,751	0.02%
2021/09/16	3	144.17	8	142.44	142.50	-5	4,778	-0.10%
2021/09/15	2	139.75	10	140.25	142.00	-8	4,806	-0.17%
2021/09/14	1	144.00	0	0.00	143.00	1	4,867	0.02%
2021/09/13	3	146.83	8	147.75	146.00	-5	4,866	-0.10%
2021/09/10	7	147.14	0	0.00	150.50	7	4,900	0.14%
2021/09/09	1	152.50	0	0.00	151.50	1	4,894	0.02%
2021/09/08	16	149.06	10	149.35	150.50	6	4,928	0.12%
2021/09/07	37	158.09	4	158.00	154.50	33	4,987	0.66%
2021/09/06	58	168.16	23	168.85	171.50	35	4,938	0.71%
2021/09/03	35	164.58	24	168.52	172.00	11	4,879	0.23%
2021/09/02	12	160.08	12	159.25	156.50	0	4,909	0.00%
2021/09/01	9	160.17	14.1	160.70	158.50	-5.1	5,011	-0.10%
2021/08/31	1	152.50	0	0.00	154.50	1	5,245	0.02%
2021/08/30	1	152.00	0	0.00	151.00	1	5,350	0.02%
2021/08/27	7	150.36	1	149.00	149.00	6	5,378	0.11%
2021/08/26	10	156.50	4	158.13	154.50	6	5,403	0.11%
2021/08/25	12	156.50	0	156.00	154.00	12	5,394	0.22%
2021/08/24	7	155.36	11.1	153.98	152.00	-4.1	5,465	-0.08%
2021/08/23	0	0.00	2	153.25	152.00	-2	5,468	-0.04%
2021/08/20	3	146.17	7	145.79	144.50	-4	5,475	-0.07%
2021/08/19	8	146.06	3	145.00	140.50	5	5,457	0.09%
2021/08/18	6	140.92	6	148.83	151.50	0	5,477	0.00%
2021/08/17	6	148.17	2	151.25	145.50	4	5,428	0.07%
2021/08/16	2	145.50	11.1	148.23	154.00	-9.1	5,429	-0.17%
2021/08/13	9.1	148.75	0	0.00	144.00	9.1	5,394	0.17%
2021/08/12	1	153.50	4	153.25	154.00	-3	5,402	-0.06%
2021/08/11	10.2	152.28	5	150.40	150.00	5.2	5,425	0.10%
2021/08/10	2	158.50	0	0.00	160.00	2	5,369	0.04%
2021/08/09	8	159.38	6.1	158.16	157.00	1.9	5,357	0.04%
2021/08/06	2	168.75	3	169.00	167.00	-1	5,355	-0.02%
2021/08/05	7	168.93	4	169.38	169.00	3	5,353	0.06%
2021/08/04	2	167.75	3	169.00	167.00	-1	5,325	-0.02%
2021/08/03	19	174.89	8	170.19	173.50	11	5,272	0.21%
2021/08/02	2	169.75	6	174.00	174.00	-4	5,170	-0.08%
2021/07/30	5	160.30	16	162.69	158.50	-11	5,102	-0.22%
2021/07/29	3.1	152.58	4	153.25	153.00	-0.9	5,007	-0.02%
2021/07/28	8	141.63	3	149.83	152.00	5	4,980	0.10%
2021/07/27	11	158.68	7	169.50	154.00	4	4,972	0.08%
2021/07/26	0	0.00	14	161.75	160.00	-14	4,912	-0.28%
2021/07/23	35	165.61	11	165.27	156.50	24	4,850	0.49%
2021/07/22	16	171.38	21	173.52	172.00	-5	4,753	-0.11%
2021/07/21	11	174.09	8	169.44	165.50	3	4,664	0.06%
2021/07/20	21	168.38	15	173.70	166.00	6	4,617	0.13%
2021/07/19	27	160.72	21	165.19	170.50	6	4,432	0.14%
2021/07/16	9	144.22	21	147.93	155.00	-12	4,160	-0.29%
2021/07/15	9	137.11	4	135.00	141.00	5	4,005	0.12%
2021/07/14	1	133.50	3	134.33	134.00	-2	3,916	-0.05%
2021/07/13	5	132.10	8	134.19	129.00	-3	3,886	-0.08%
2021/07/12	1	126.00	10	129.70	130.50	-9	3,844	-0.23%
2021/07/09	2	125.50	6	124.67	123.50	-4	3,827	-0.10%
2021/07/07	7	127.07	3	125.50	126.50	4	3,830	0.10%
2021/07/06	12	130.13	0	0.00	128.50	12	3,830	0.31%
2021/07/05	5	137.00	7	139.64	136.00	-2	3,811	-0.05%
2021/07/02	0	0.00	12	130.96	134.50	-12	3,739	-0.32%
2021/07/01	7	128.00	3	129.67	127.00	4	3,666	0.11%
2021/06/30	11	126.77	12	127.42	126.50	-1	3,688	-0.03%
2021/06/29	0	0.00	2	125.50	125.00	-2	3,721	-0.05%
2021/06/28	0	0.00	6	128.08	130.00	-6	3,892	-0.15%
2021/06/25	1	128.00	0	0.00	127.50	1	3,980	0.03%
2021/06/23	4	124.50	11	128.23	127.50	-7	4,016	-0.17%
2021/06/22	3	122.50	0	0.00	120.50	3	3,989	0.08%
2021/06/21	13	122.35	42	122.38	121.00	-29	4,087	-0.71%
2021/06/18	27	135.46	11	130.18	130.00	16	4,093	0.39%
2021/06/17	2	128.50	14	130.07	135.50	-12	4,083	-0.29%
2021/06/16	31	136.03	6	135.00	131.00	25	4,025	0.62%
2021/06/15	60	133.58	51	129.85	132.00	9	3,913	0.23%
2021/06/11	14	132.57	9	131.56	132.50	5	3,861	0.13%
2021/06/10	28	135.30	26	134.87	130.00	2	3,816	0.05%
2021/06/09	8	128.94	14	128.61	129.00	-6	3,637	-0.16%
2021/06/08	17	130.71	18	133.19	125.50	-1	3,490	-0.03%
2021/06/07	13	117.58	31	120.76	127.50	-18	3,173	-0.57%
2021/06/04	3	114.50	2	115.75	116.00	1	3,045	0.03%
2021/06/03	4	116.00	6	118.33	117.00	-2	3,015	-0.07%
2021/06/02	3	113.00	4	113.00	112.00	-1	2,965	-0.03%
2021/06/01	12	116.04	3	116.50	115.00	9	2,929	0.31%
2021/05/28	1	104.50	3	105.33	104.50	-2	2,733	-0.07%
2021/05/27	2	106.50	20	105.50	103.50	-18	2,705	-0.67%
2021/05/26	3	104.00	3	104.33	105.00	0	2,685	0.00%
2021/05/25	2	102.25	17	104.79	106.50	-15	2,633	-0.57%
2021/05/24	5	95.60	3	94.57	96.90	2	2,650	0.08%
2021/05/21	1	93.50	0	0.00	94.20	1	2,631	0.04%
2021/05/20	2	93.00	4	93.50	91.90	-2	2,653	-0.08%
2021/05/19	8	95.98	5	94.90	98.00	3	2,626	0.11%
2021/05/18	4	87.70	0	0.00	89.10	4	2,580	0.16%
2021/05/17	4	83.50	17	84.75	81.00	-13	2,575	-0.50%
2021/05/14	3	94.13	7	93.81	89.60	-4	2,535	-0.16%
2021/05/13	9	92.61	12	94.13	93.30	-3	2,489	-0.12%
2021/05/12	1	101.00	7	92.33	91.50	-6	2,459	-0.24%
2021/05/11	8	101.99	4	100.48	98.10	4	2,399	0.17%
2021/05/10	28	105.79	7	107.36	109.00	21	2,362	0.89%
2021/05/07	1	101.00	5	104.80	106.50	-4	2,330	-0.17%
2021/05/06	10	98.00	12	98.38	97.00	-2	2,307	-0.09%
2021/05/05	12	102.96	7	105.14	99.50	5	2,304	0.22%
2021/05/04	20	104.73	16	107.47	110.50	4	2,303	0.17%
2021/05/03	2	111.00	5	111.30	107.50	-3	2,238	-0.13%
2021/04/29	6	118.83	5	122.40	119.00	1	2,216	0.05%
2021/04/28	11	121.77	4	121.50	119.00	7	2,202	0.32%
2021/04/27	22	125.30	5	124.40	125.50	17	2,169	0.78%
2021/04/26	6	128.42	5	128.70	131.50	1	2,126	0.05%
2021/04/23	6	116.17	7	120.79	122.50	-1	2,016	-0.05%
2021/04/22	10	114.75	2	114.00	111.50	8	1,973	0.41%
2021/04/21	2	119.00	0	0.00	120.00	2	1,946	0.10%
2021/04/20	3	118.17	3	118.00	119.50	0	1,949	0.00%
2021/04/19	1	116.00	0	0.00	115.50	1	1,965	0.05%
2021/04/16	0	0.00	2	125.00	122.00	-2	1,962	-0.10%
2021/04/15	0	0.00	1	119.50	121.00	-1	1,958	-0.05%
2021/04/14	0	0.00	10	110.00	113.50	-10	2,038	-0.49%
2021/04/13	0	0.00	7	125.14	122.00	-7	2,060	-0.34%
2021/04/12	6	125.67	18	122.75	121.50	-12	2,064	-0.58%
2021/04/09	0	0.00	5	119.60	119.00	-5	2,069	-0.24%
2021/04/08	3	127.17	19	126.32	126.50	-16	2,039	-0.78%
2021/04/07	0	0.00	5	116.50	116.50	-5	1,997	-0.25%
2021/04/06	24	98.43	14	104.71	106.00	10	1,988	0.50%
2021/04/01	5	97.60	5	98.02	96.50	0	1,925	0.00%
2021/03/31	20	103.80	17	100.24	97.70	3	1,882	0.16%
2021/03/30	6	96.65	8	100.38	102.00	-2	1,691	-0.12%
2021/03/29	1	94.20	95	94.64	93.00	-94	1,568	-5.99%
2021/03/26	3	91.03	12	91.45	91.60	-9	1,500	-0.60%
2021/03/25	4	92.65	21	89.53	88.70	-17	1,478	-1.15%
2021/03/24	9	90.43	31	92.43	90.10	-22	1,448	-1.52%
2021/03/23	6	86.92	34	87.07	87.10	-28	1,326	-2.11%
2021/03/22	1	79.20	12	78.78	79.20	-11	1,269	-0.87%
2021/03/19	4	72.80	0	0.00	72.00	4	1,260	0.32%
2021/03/18	5	71.62	6	71.38	71.70	-1	1,289	-0.08%
2021/03/17	39	71.26	2	71.20	71.00	37	1,343	2.76%
2021/03/16	111	74.54	6	73.10	71.30	105	1,347	7.79%	大買/鉅額交易
2021/03/15	0	0.00	5.5	71.01	70.00	-5.5	1,324	-0.41%
2021/03/12	0	0.00	2	69.40	68.70	-2	1,328	-0.15%
2021/03/11	3	68.33	2	68.50	68.90	1	1,360	0.07%
2021/03/10	0	0.00	2	67.54	66.10	-2	1,391	-0.15%
2021/03/09	1	65.40	0	0.00	65.60	1	1,399	0.07%
2021/03/08	0	0.00	0.1	70.14	66.50	-0.1	1,400	-0.01%
2021/03/05	2	67.90	0.4	70.23	66.50	1.6	1,402	0.12%
2021/03/04	93	68.51	0	0.00	68.20	93	1,403	6.63%
2021/03/03	0	71.00	5	69.40	69.90	-5	1,411	-0.35%
2021/03/02	7	69.46	5	70.60	68.60	2	1,403	0.14%
2021/02/26	1	68.50	31	68.60	68.80	-30	1,405	-2.13%
2021/02/25	3	68.23	2	68.10	68.20	1	1,413	0.07%
2021/02/24	16	68.91	13	72.55	66.70	3	1,410	0.21%
2021/02/23	4	71.48	19	70.46	69.70	-15	1,335	-1.12%
2021/02/22	5	71.04	4	69.65	72.30	1	1,295	0.08%
2021/02/17	1	60.30	2	60.00	60.90	-1	1,196	-0.08%
2021/02/05	2	56.80	0	0.00	57.10	2	1,188	0.17%
2021/02/03	0	0.00	1	57.20	56.90	-1	1,185	-0.08%
2021/02/02	3	56.57	0	0.00	56.20	3	1,176	0.25%
2021/02/01	4	55.75	1	56.00	56.00	3	1,175	0.26%
2021/01/29	4	59.60	6	56.88	56.80	-2	1,169	-0.17%
2021/01/28	27	61.17	0	0.00	61.00	27	1,153	2.34%
2021/01/27	5	64.14	0	0.00	63.20	5	1,137	0.44%
2021/01/26	1	62.70	9	60.92	62.70	-8	1,105	-0.72%
2021/01/22	0	0.00	5	57.92	59.30	-5	1,085	-0.46%
2021/01/21	1	56.70	0	0.00	56.60	1	1,073	0.09%
2021/01/20	0	0.00	1	56.90	57.00	-1	1,070	-0.09%
2021/01/19	0	0.00	1	60.00	57.70	-1	1,065	-0.09%
2021/01/18	0	0.00	1	58.00	58.50	-1	1,058	-0.09%
2021/01/14	12	57.72	2	57.80	57.60	10	1,039	0.96%
2021/01/13	2	57.05	1	57.50	57.00	1	1,026	0.10%
2021/01/12	26	56.90	0	0.00	56.00	26	1,015	2.56%
2021/01/08	1	57.50	9	57.43	58.00	-8	979	-0.82%
2021/01/07	7	58.46	13	59.11	57.50	-6	966	-0.62%
2021/01/06	0	0.00	8	56.50	56.50	-8	870	-0.92%
2021/01/05	3	51.43	1	53.00	51.40	2	826	0.24%
2021/01/04	1	53.20	9	51.58	53.40	-8	798	-1.00%
2020/12/25	3	48.17	0	0.00	48.00	3	743	0.40%
2020/12/23	2	45.70	0	0.00	46.90	2	726	0.28%
2020/12/22	0	0.00	8	47.76	45.30	-8	722	-1.11%
2020/12/21	0	0.00	1	47.85	47.90	-1	710	-0.14%
2020/12/18	5	48.17	1	48.20	46.65	4	693	0.58%
2020/12/16	11	46.98	0	0.00	47.10	11	667	1.65%
2020/12/15	1	46.00	0	0.00	45.85	1	660	0.15%
2020/12/14	6	49.42	0	0.00	48.55	6	628	0.95%
2020/12/11	9	49.96	15	51.23	52.20	-6	593	-1.01%
2020/12/10	7	46.43	8	46.48	47.65	-1	537	-0.19%
2020/12/09	5	48.47	3	49.60	47.25	2	520	0.38%
2020/12/08	3	45.97	2	45.55	45.55	1	482	0.21%
2020/12/07	32	44.83	8	44.50	46.35	24	465	5.16%
2020/12/04	16	42.50	14.6	43.15	42.25	1.4	424	0.33%
2020/12/03	11	40.42	4	40.15	40.30	7	385	1.81%
2020/12/02	3	39.90	8	39.76	39.80	-5	372	-1.34%
2020/12/01	2	39.90	16	39.45	39.35	-14	362	-3.86%
2020/11/30	12	39.27	16	39.12	39.40	-4	352	-1.14%
2020/11/27	20	38.58	16	38.54	38.30	4	336	1.19%
2020/11/26	1	37.90	14	37.69	37.65	-13	320	-4.06%
2020/11/25	14	38.06	22	37.71	37.65	-8	315	-2.53%
2020/11/24	3	38.15	34	37.89	38.05	-31	300	-10.32%
2020/11/23	22	36.13	3	36.48	37.00	19	298	6.37%
2020/11/20	1	35.65	2	35.60	35.65	-1	284	-0.35%
2020/11/19	0	0.00	1	35.50	35.60	-1	285	-0.35%
2020/11/16	1	35.75	4	35.44	35.45	-3	280	-1.07%
2020/11/13	0	0.00	1	35.25	35.40	-1	280	-0.36%
2020/11/09	0	0.00	1	34.70	35.00	-1	280	-0.36%
2020/11/02	3	33.33	3	33.60	33.60	0	287	0.00%
2020/10/28	1	34.90	0	0.00	34.85	1	297	0.34%
2020/10/19	0	0.00	2	34.28	35.05	-2	509	-0.39%
2020/10/13	0	0.00	1	34.90	34.85	-1	526	-0.19%
2020/09/22	0	0.00	11	33.42	33.50	-11	766	-1.44%
2020/09/21	0	0.00	1	34.10	33.95	-1	765	-0.13%
2020/09/16	10	35.85	0	0.00	34.85	10	762	1.31%
2020/09/15	0	0.00	1	35.40	35.45	-1	760	-0.13%
2020/09/14	0	0.00	2	33.50	34.45	-2	756	-0.26%
2020/09/08	0	0.00	2	34.10	34.25	-2	760	-0.26%
2020/09/07	1	34.30	3	34.03	34.00	-2	761	-0.26%
2020/09/04	0	0.00	3	34.00	34.60	-3	762	-0.39%
2020/09/03	3	35.25	0	0.00	34.85	3	761	0.39%
2020/09/02	0	0.00	6	35.23	35.30	-6	760	-0.79%
2020/09/01	1	35.10	0	0.00	35.00	1	762	0.13%
2020/08/31	1	35.50	0	0.00	35.50	1	762	0.13%
2020/08/28	3	35.77	3	36.30	36.05	0	762	0.00%
2020/08/27	6	36.78	5	36.23	36.75	1	759	0.13%
2020/08/26	7	34.98	3	35.18	35.60	4	742	0.54%
2020/08/25	1	34.00	3	34.27	34.60	-2	738	-0.27%
2020/08/24	1	33.55	2	33.50	34.00	-1	733	-0.14%
2020/08/21	1	32.70	0	0.00	32.70	1	732	0.14%
2020/08/20	0	0.00	4	33.16	32.10	-4	734	-0.54%
2020/08/19	1	33.50	1	34.40	33.60	0	731	0.00%
2020/08/18	0	0.00	7	34.54	34.30	-7	731	-0.96%
2020/08/17	2	35.30	0	0.00	34.85	2	733	0.27%
2020/08/14	3	35.20	0	0.00	35.00	3	735	0.41%
2020/08/13	3	34.50	0	0.00	34.35	3	736	0.41%
2020/08/12	0	0.00	10	34.60	34.70	-10	743	-1.34%
2020/08/11	2	35.40	0	0.00	35.45	2	785	0.25%
2020/08/10	0	0.00	7	36.21	35.80	-7	784	-0.89%
2020/08/07	0	0.00	8	36.83	36.80	-8	785	-1.02%
2020/08/06	7	36.42	0	0.00	36.00	7	783	0.89%
2020/08/05	5	37.17	0	0.00	37.00	5	783	0.64%
2020/08/04	0	0.00	8	36.81	37.60	-8	779	-1.03%
2020/08/03	16	37.60	6	37.63	37.00	10	775	1.29%
2020/07/31	0	0.00	4	35.69	35.50	-4	750	-0.53%
2020/07/30	5	36.46	1	35.75	36.05	4	752	0.53%
2020/07/29	1	34.75	2	36.30	35.50	-1	741	-0.13%
2020/07/28	6	35.63	5	37.02	35.05	1	728	0.14%
2020/07/27	5	40.70	4	40.13	38.90	1	701	0.14%
2020/07/24	1	40.10	198	40.56	40.70	-197	660	-29.82%	大賣/鉅額交易
2020/07/23	4	36.91	10	37.09	37.05	-6	536	-1.12%
2020/07/22	4	37.55	0	0.00	37.55	4	534	0.75%
2020/07/21	3	37.10	0	0.00	37.00	3	524	0.57%
2020/07/20	0	0.00	15	37.25	37.25	-15	515	-2.91%
2020/07/17	6	37.47	15	37.87	36.70	-9	508	-1.77%
2020/07/16	1	37.00	22	37.01	37.50	-21	495	-4.24%
2020/07/15	26	39.38	11	38.53	37.35	15	484	3.10%
2020/07/14	38	39.59	6	39.45	39.55	32	465	6.88%
2020/07/13	6	39.99	9	40.12	39.70	-3	453	-0.66%
2020/07/10	22	38.90	12	38.84	38.60	10	429	2.33%
2020/07/09	18	38.84	20	39.92	40.70	-2	403	-0.50%
2020/07/08	17	35.63	69	37.01	38.10	-52	344	-15.11%
2020/07/07	53	34.26	18	34.33	34.80	35	309	11.30%
2020/07/06	12	33.85	2	33.90	33.90	10	297	3.36%
2020/06/22	2	30.85	0	0.00	30.80	2	275	0.73%
2020/06/19	0	0.00	14	31.03	30.75	-14	275	-5.07%
2020/06/17	2	33.05	0	0.00	33.15	2	275	0.73%
2020/06/11	2	32.55	0	0.00	32.45	2	284	0.70%
2020/06/09	2	33.20	0	0.00	33.20	2	298	0.67%
2020/06/04	2	33.78	5	34.05	33.80	-3	346	-0.87%
2020/06/03	2	33.95	0	0.00	33.95	2	393	0.51%
2020/06/02	2	33.90	0	0.00	33.90	2	404	0.49%
2020/05/28	2	33.10	0	0.00	33.10	2	399	0.50%
2020/05/25	1	33.95	0	0.00	33.45	1	403	0.25%
2020/05/18	10	35.85	0	0.00	35.35	10	375	2.66%
2020/05/15	0	0.00	1	33.10	32.95	-1	328	-0.30%
2020/05/14	2	32.80	4	32.80	33.20	-2	324	-0.62%
2020/05/12	2	33.00	1	32.60	32.95	1	316	0.32%
2020/05/08	0	0.00	1	33.10	32.70	-1	322	-0.31%
2020/05/06	0	0.00	5	31.80	31.75	-5	314	-1.59%
2020/04/23	1	29.20	0	0.00	29.30	1	306	0.33%
2020/04/16	5	29.90	0	0.00	30.15	5	304	1.64%
2020/04/09	5	29.72	0	0.00	29.50	5	311	1.61%
2020/03/27	2	27.70	5	27.50	27.50	-3	296	-1.01%
2020/03/25	0	0.00	3	26.95	26.95	-3	298	-1.01%
2020/03/23	1	24.65	0	0.00	24.85	1	304	0.33%
2020/03/20	2	25.65	0	0.00	25.90	2	307	0.65%
2020/03/19	8	24.09	0	0.00	24.00	8	308	2.60%
2020/03/16	0	0.00	1	29.50	28.60	-1	326	-0.31%
2020/03/13	1	27.50	0	0.00	28.10	1	328	0.30%
2020/03/12	1	29.95	1	30.70	30.20	0	334	0.00%
2020/03/11	5	33.30	2	33.35	32.15	3	335	0.89%
2020/03/10	11	33.15	3	33.82	33.10	8	343	2.33%
2020/03/09	1	36.75	47	36.75	36.75	-46	342	-13.45%
2020/03/05	4	30.73	0	0.00	30.65	4	288	1.39%
2020/02/27	0	0.00	6	30.47	30.50	-6	316	-1.89%
2020/02/26	0	0.00	1	31.20	31.00	-1	312	-0.32%
2020/02/19	1	30.90	0	0.00	30.90	1	316	0.32%
2020/02/18	0	0.00	15	30.73	30.70	-15	318	-4.72%
2020/02/12	1	30.70	0	0.00	30.70	1	346	0.29%
2020/02/10	2	30.65	0	0.00	29.95	2	340	0.59%
2020/02/03	0	0.00	3	31.50	31.75	-3	329	-0.91%
2020/01/30	5	32.94	1	33.00	32.30	4	327	1.22%
2020/01/20	2	35.00	1	35.50	35.50	1	323	0.31%
2020/01/07	1	34.50	0	0.00	34.55	1	329	0.30%
2020/01/03	0	0.00	8	36.36	35.75	-8	322	-2.48%
2019/12/24	0	0.00	1	36.10	36.25	-1	309	-0.32%
2019/12/16	2	35.90	0	0.00	36.15	2	291	0.69%
2019/12/13	2	36.10	0	0.00	36.15	2	287	0.70%
2019/12/12	0	0.00	1	38.00	37.85	-1	269	-0.37%
2019/12/09	0	0.00	2	38.00	37.70	-2	248	-0.80%
2019/12/06	0	0.00	1	36.70	36.70	-1	232	-0.43%
2019/12/05	10	36.42	1	36.60	36.55	9	221	4.05%
2019/12/04	4	35.44	11	35.86	36.45	-7	200	-3.50%
2019/12/02	0	0.00	3	34.15	34.15	-3	178	-1.68%
2019/11/29	20	34.77	6	34.97	34.75	14	175	7.97%
2019/11/28	0	0.00	3	33.73	33.75	-3	156	-1.92%
2019/11/15	0	0.00	5	32.45	32.45	-5	157	-3.18%
2019/11/08	0	0.00	3.5	32.05	31.90	-3.5	137	-2.58%
2019/11/06	0	0.00	2	30.85	30.80	-2	129	-1.55%
2019/11/05	0	0.00	3	30.60	30.70	-3	129	-2.32%
2019/10/30	1	30.40	2	30.40	30.60	-1	126	-0.79%
2019/10/24	0	0.00	3	31.13	31.50	-3	115	-2.60%
2019/10/01	0	0.00	1	31.50	31.25	-1	112	-0.89%
2019/09/26	0	0.00	1	31.90	31.80	-1	113	-0.88%
2019/09/19	0	0.00	1	31.75	31.90	-1	107	-0.93%
2019/09/18	1	31.20	0	0.00	31.60	1	106	0.94%
2019/09/11	1	31.10	0	0.00	31.15	1	111	0.90%
2019/09/10	1	31.20	0	0.00	31.30	1	110	0.91%
2019/09/04	1	31.95	0	0.00	32.35	1	103	0.96%
2019/09/03	7	33.00	0	0.00	33.30	7	97	7.20%
2019/08/29	7	32.01	0	0.00	32.30	7	88	7.92%
2019/08/22	11.1	33.07	0	0.00	33.00	11.1	78	14.20%
2019/08/02	0	0.00	2	29.60	29.95	-2	53	-3.74%
2019/07/15	0	0.00	8	30.00	30.00	-8	81	-9.81%
2019/07/10	0	0.00	2	30.10	30.25	-2	107	-1.86%
2019/07/09	0	0.00	7	30.21	30.25	-7	108	-6.48%
2019/07/04	0	0.00	1	30.30	30.50	-1	112	-0.89%
2019/06/24	10	29.75	0	0.00	29.70	10	115	8.64%
2019/06/12	0	0.00	1	31.55	31.55	-1	120	-0.83%
2019/06/06	0	0.00	5	30.67	31.15	-5	124	-4.03%
2019/05/30	2	29.80	0	0.00	30.25	2	132	1.51%
2019/05/20	5	28.65	0	0.00	29.00	5	140	3.56%
2019/05/15	1	30.15	0	0.00	30.00	1	141	0.71%
2019/05/13	0	0.00	2	30.10	29.85	-2	140	-1.42%
2019/04/29	1	31.45	0	0.00	31.50	1	146	0.68%
2019/04/26	2	33.80	0	0.00	32.70	2	144	1.38%
2019/04/19	1	34.25	0	0.00	34.20	1	137	0.73%
2019/04/16	1	33.30	0	0.00	33.30	1	92	1.08%
2019/04/15	0	0.00	1	32.70	32.70	-1	89	-1.12%
2019/04/08	1	32.50	0	0.00	32.20	1	82	1.22%
2019/03/22	4	32.40	0	0.00	32.25	4	77	5.14%
2019/03/18	1	32.40	2	32.45	32.80	-1	72	-1.38%
2019/03/15	5	32.00	1	31.40	32.00	4	69	5.74%
2019/03/14	1	31.25	0	0.00	31.35	1	66	1.51%
2019/03/04	0	0.00	1	31.00	31.05	-1	60	-1.66%
2019/02/11	2	28.80	0	0.00	29.00	2	48	4.16%
2019/01/29	3	28.40	0	0.00	28.25	3	40	7.50%
2019/01/28	5	28.55	0	0.00	28.40	5	40	12.50%
2019/01/04	2	27.60	0	0.00	27.95	2	28	6.91%
2018/11/02	2	26.80	0	0.00	26.60	2	53	3.72%
2018/10/31	1	26.25	0	0.00	26.25	1	56	1.76%
2018/10/19	0	0.00	1	26.25	27.10	-1	62	-1.60%
2018/09/17	2	30.95	0	0.00	30.70	2	61	3.25%
2018/09/10	1	30.25	0	0.00	30.20	1	60	1.66%
2018/08/20	0	0.00	2	32.30	30.15	-2	59	-3.36%
2018/07/17	2	39.20	0	0.00	39.00	2	41	4.82%
2018/07/10	1	41.80	0	0.00	40.10	1	40	2.45%
2018/06/07	6	50.73	0	0.00	50.50	6	42	14.16%
2018/06/06	0	0.00	3	53.40	57.60	-3	38	-7.88%
2018/06/04	0	0.00	1	52.70	52.50	-1	34	-2.92%
2018/05/25	1	45.80	0	0.00	46.40	1	33	2.95%
2018/04/30	3	50.07	2	50.00	49.00	1	47	2.11%
2018/04/26	0	0.00	5	51.24	51.00	-5	48	-10.40%
2018/04/25	0	0.00	3	52.20	52.00	-3	48	-6.25%
2018/04/19	0	0.00	3	53.00	52.70	-3	48	-6.23%
2018/04/09	0	0.00	3	55.00	55.10	-3	49	-6.04%
2018/04/03	0	0.00	3	55.50	55.10	-3	49	-6.07%
2018/04/02	0	0.00	7	55.33	55.60	-7	49	-14.06%
2018/02/27	0	0.00	2	63.00	63.20	-2	59	-3.36%
2018/02/26	0	0.00	2	63.00	63.10	-2	59	-3.36%
2018/02/23	0	0.00	1	63.10	63.10	-1	59	-1.67%
2018/02/22	0	0.00	1	63.00	63.50	-1	60	-1.66%
2018/02/09	2	61.55	1	61.10	61.70	1	62	1.61%
2018/01/30	1	64.10	0	0.00	63.70	1	64	1.55%
2018/01/26	0	0.00	4	69.60	70.00	-4	60	-6.60%
2018/01/12	0	0.00	5	62.60	63.10	-5	54	-9.14%
2018/01/11	3	62.40	0	0.00	62.40	3	55	5.37%
2018/01/03	3	64.00	0	0.00	64.10	3	55	5.45%