九暘 (8040)-元大-桃興券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

股價
89.9
漲跌
▲0.5
漲幅
+0.56%
成交量
1,445張
產業
上櫃半導體類股
255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

九暘 (8040)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/06/25	2	89.40	1	90.50	89.90	1	1,570	0.06%
2024/06/24	2	91.30	1	90.00	89.40	1	1,563	0.06%
2024/06/21	1	90.00	0	0.00	92.90	1	1,588	0.06%
2024/06/20	1	92.50	1	94.70	92.90	0	1,594	0.00%
2024/06/19	6.1	95.55	0.1	96.00	97.00	6	1,577	0.38%
2024/06/18	1	99.50	10	101.60	102.00	-9	1,475	-0.61%
2024/06/17	1	92.10	0	0.00	92.90	1	1,356	0.07%
2024/06/14	0	0.00	3	89.20	91.20	-3	1,367	-0.22%
2024/06/13	0	0.00	2	86.65	90.00	-2	1,352	-0.15%
2024/06/07	1	86.00	3	85.23	86.00	-2	2,491	-0.08%
2024/06/06	1	82.80	11	83.55	84.00	-10	2,943	-0.34%
2024/05/30	0	0.00	2	80.50	80.50	-2	3,571	-0.06%
2024/05/29	0	0.00	3	83.27	82.00	-3	3,624	-0.08%
2024/05/27	6	82.52	19	83.73	81.50	-13	3,865	-0.34%
2024/05/23	2	79.95	4	79.65	79.20	-2	4,616	-0.04%
2024/05/22	0	0.00	2	80.60	80.60	-2	4,942	-0.04%
2024/05/20	0	0.00	2	72.25	72.80	-2	5,009	-0.04%
2024/05/17	3	70.67	0	0.00	70.60	3	5,029	0.06%
2024/05/15	0	0.00	1	71.60	71.40	-1	5,105	-0.02%
2024/05/07	1.2	76.97	2	74.75	77.00	-0.8	5,627	-0.01%
2024/05/06	1	73.40	0	0.00	73.40	1	5,696	0.02%
2024/04/25	1	72.90	0	0.00	72.50	1	6,009	0.02%
2024/04/22	0	0.00	2	69.90	69.00	-2	6,009	-0.03%
2024/04/19	2	71.90	0	0.00	71.80	2	6,003	0.03%
2024/04/18	0	0.00	2	74.50	74.80	-2	5,988	-0.03%
2024/04/16	3	75.00	1	74.60	75.00	2	5,975	0.03%
2024/04/15	2	77.00	0	0.00	77.00	2	5,963	0.03%
2024/04/12	1	78.50	1	78.40	78.50	0	5,968	0.00%
2024/04/10	2	81.00	3	80.67	80.50	-1	5,935	-0.02%
2024/04/09	2	78.00	20	75.60	78.00	-18	5,881	-0.31%
2024/04/08	5	80.22	21	80.60	79.00	-16	5,833	-0.27%
2024/04/03	7	80.79	7	82.31	81.30	0	5,805	0.00%
2024/04/02	8	83.34	3	82.87	82.80	5	5,786	0.09%
2024/04/01	9	84.74	14	85.99	84.30	-5	5,771	-0.09%
2024/03/29	13	81.96	15	83.05	82.10	-2	5,744	-0.03%
2024/03/28	1	81.10	0	0.00	81.20	1	5,615	0.02%
2024/03/26	16	82.98	1	81.80	81.80	15	5,584	0.27%
2024/03/25	1	88.40	0	0.00	88.40	1	5,533	0.02%
2024/03/22	8	85.88	0	0.00	86.10	8	5,503	0.15%
2024/03/19	1	87.70	0	0.00	89.40	1	5,446	0.02%
2024/03/18	4	84.63	1	82.50	85.80	3	5,397	0.06%
2024/03/15	3	84.17	6	81.83	82.10	-3	5,373	-0.06%
2024/03/14	9	89.07	9	88.33	87.50	0	5,333	0.00%
2024/03/13	75.1	91.54	49	91.10	86.20	26.1	4,988	0.52%
2024/03/12	39	84.17	32	85.07	88.60	7	4,194	0.17%
2024/03/11	7	77.11	7	79.10	80.60	0	3,720	0.00%
2024/03/08	0	0.00	2	73.30	73.30	-2	3,305	-0.06%
2024/03/06	2	61.65	0	0.00	60.70	2	3,170	0.06%
2024/03/05	1	61.00	0	0.00	62.10	1	3,133	0.03%
2024/03/04	3	62.33	4	62.08	61.70	-1	3,090	-0.03%
2024/03/01	13	64.12	17	65.20	62.70	-4	3,050	-0.13%
2024/02/29	5	61.82	5	62.14	62.20	0	2,869	0.00%
2024/02/27	14	61.92	35	61.71	61.60	-21	2,833	-0.74%
2024/02/26	59	64.18	38	64.59	62.60	21	2,708	0.78%
2024/02/23	17	59.96	15	60.60	61.30	2	2,323	0.09%
2024/02/21	0	0.00	5	53.00	53.00	-5	1,935	-0.26%
2024/02/20	0	0.00	1	54.80	53.70	-1	1,942	-0.05%
2024/02/19	0	0.00	2	56.10	55.60	-2	1,924	-0.10%
2024/02/16	1	57.50	1	57.00	56.50	0	1,910	0.00%
2024/02/15	1	55.30	1	55.40	55.50	0	1,852	0.00%
2024/02/05	3	59.10	0	0.00	55.20	3	1,808	0.17%
2024/02/02	4	56.45	0	0.00	56.40	4	1,707	0.23%
2024/02/01	7	56.51	2	55.60	55.00	5	1,634	0.31%
2024/01/31	1	56.60	1	56.50	56.60	0	1,548	0.00%
2024/01/29	0	0.00	2	54.10	53.80	-2	1,381	-0.14%
2024/01/25	1	50.40	0	0.00	50.10	1	1,309	0.08%
2024/01/24	0	0.00	1	52.00	51.40	-1	1,302	-0.08%
2024/01/23	1	51.70	5	50.70	51.80	-4	1,419	-0.28%
2024/01/22	2	51.00	8.1	52.77	52.10	-6.1	1,502	-0.40%
2024/01/19	13	50.59	2.1	52.84	49.45	11	1,431	0.76%
2024/01/18	0	0.00	2	48.75	48.70	-2	1,298	-0.15%
2023/12/26	1	49.75	1	49.25	49.00	0	1,574	0.00%
2023/12/14	1	48.60	0	0.00	47.70	1	1,523	0.07%
2023/12/12	0	0.00	1	49.10	48.20	-1	1,522	-0.07%
2023/12/07	1	49.45	0	0.00	47.90	1	1,484	0.07%
2023/12/06	2	49.35	0	0.00	49.10	2	1,474	0.14%
2023/12/05	0	0.00	2	48.05	47.40	-2	1,458	-0.14%
2023/12/01	0.1	49.80	0	0.00	48.70	0.1	1,441	0.00%
2023/11/28	2	49.63	2	49.40	49.40	0	1,416	0.00%
2023/11/27	1	48.20	0	0.00	48.00	1	1,395	0.07%
2023/11/24	1	50.70	0	0.00	49.70	1	1,376	0.07%
2023/11/22	14	52.46	12	52.86	53.30	2	1,201	0.17%
2023/11/21	12	48.42	10	47.86	48.50	2	1,072	0.19%
2023/11/20	4	49.28	6	48.57	48.20	-2	1,052	-0.19%
2023/11/17	0	0.00	1	46.85	47.45	-1	1,018	-0.10%
2023/11/16	9	46.47	8	46.14	46.05	1	1,000	0.10%
2023/11/15	1	46.85	0	0.00	46.15	1	991	0.10%
2023/11/13	0	0.00	8	44.97	44.70	-8	978	-0.82%
2023/11/08	0.1	47.70	11	46.52	46.45	-11	962	-1.14%
2023/11/07	21	47.67	1	47.30	47.00	20	948	2.11%
2023/11/06	9	45.53	5	46.10	46.75	4	905	0.44%
2023/11/03	0.1	46.30	0	0.00	45.80	0.1	891	0.01%
2023/11/01	10	46.81	16	46.02	45.40	-6	865	-0.69%
2023/10/31	37	48.89	31	46.65	46.05	6	845	0.71%
2023/10/30	2	49.10	1	49.85	50.70	1	705	0.14%
2023/10/26	4	48.85	4	48.70	47.50	0	580	0.00%
2023/10/25	0	0.00	3	49.05	48.70	-3	557	-0.54%
2023/10/24	3	48.38	0	0.00	47.00	3	481	0.62%
2023/10/23	1	48.25	1	48.05	47.95	0	447	0.00%
2023/10/19	1	46.60	1	47.35	46.85	0	383	0.00%
2023/10/18	1	49.00	2	47.33	46.00	-1	332	-0.30%
2023/10/17	2	44.98	2	45.40	45.00	0	225	0.00%
2023/10/11	1	41.85	0	0.00	41.60	1	213	0.47%
2023/09/22	0	0.00	1	43.80	43.90	-1	221	-0.45%
2023/09/21	1	42.30	0	0.00	42.10	1	217	0.46%
2023/07/17	2	48.40	3	48.13	48.25	-1	438	-0.23%
2023/07/03	1	45.60	0	0.00	45.65	1	440	0.23%
2023/06/19	1	48.80	0	0.00	48.60	1	458	0.22%
2023/06/01	0	0.00	3	50.30	50.00	-3	467	-0.64%
2023/05/31	2	51.25	19	51.04	51.80	-17	452	-3.76%
2023/05/30	23	49.80	7	50.00	50.40	16	373	4.29%
2023/05/29	0	0.00	0.1	45.70	45.90	-0.1	320	-0.03%
2023/05/19	0	0.00	1	46.00	45.10	-1	344	-0.29%
2023/05/18	2	45.58	0	0.00	45.90	2	347	0.58%
2023/05/17	0	0.00	2	47.10	45.75	-2	346	-0.58%
2023/05/11	1	42.30	0	0.00	42.30	1	335	0.30%
2023/05/05	0	0.00	2	45.75	45.65	-2	348	-0.57%
2023/04/27	1	45.70	0	0.00	45.80	1	419	0.24%
2023/04/25	0	0.00	1	46.25	45.20	-1	423	-0.24%
2023/04/20	1	49.60	0	0.00	49.45	1	446	0.22%
2023/04/19	0	0.00	1	50.21	50.20	-1	450	-0.23%
2023/04/11	0.1	52.00	0	0.00	51.30	0.1	454	0.02%
2023/04/06	2	51.40	1	50.30	51.40	1	453	0.22%
2023/03/30	0	0.00	1	51.00	50.40	-1	462	-0.22%
2023/03/22	1	50.20	0	0.00	50.10	1	503	0.20%
2023/03/20	0	0.00	1	50.20	50.10	-1	521	-0.19%
2023/03/17	1	49.30	0	0.00	49.40	1	536	0.19%
2023/03/15	1	49.90	0	0.00	49.60	1	578	0.17%
2023/03/14	0	0.00	1	51.00	49.90	-1	680	-0.15%
2023/03/13	1	49.50	0	0.00	50.20	1	794	0.13%
2023/03/10	0	0.00	2	52.20	51.60	-2	824	-0.24%
2023/03/06	0	0.00	2	53.30	53.40	-2	924	-0.22%
2023/03/03	1	53.10	1	53.50	52.60	0	942	0.00%
2023/03/02	1	53.40	0	0.00	52.20	1	961	0.10%
2023/02/24	1	52.00	0	0.00	51.90	1	988	0.10%
2023/02/22	0	0.00	1	52.50	52.10	-1	1,052	-0.09%
2023/02/16	1	52.00	0	0.00	52.70	1	1,221	0.08%
2023/02/08	0	0.00	2	54.35	54.30	-2	1,774	-0.11%
2023/02/07	1	52.80	0	0.00	53.50	1	1,880	0.05%
2023/02/06	1	53.20	0	0.00	53.20	1	1,916	0.05%
2023/02/02	2	55.00	2	55.00	54.80	0	1,989	0.00%
2023/02/01	0	0.00	1	54.10	53.30	-1	1,985	-0.05%
2023/01/31	0	0.00	1	52.40	52.70	-1	2,013	-0.05%
2023/01/12	1	53.48	0	0.00	53.30	1	2,275	0.04%
2023/01/10	14	55.26	13.1	55.24	54.60	0.9	2,452	0.04%
2023/01/03	13	53.17	12	53.20	53.20	1	3,041	0.03%
2022/12/30	0.1	53.30	0	0.00	52.50	0.1	3,386	0.00%
2022/12/27	1	54.60	0	0.00	54.40	1	3,839	0.03%
2022/12/22	0	0.00	1	53.90	54.00	-1	4,116	-0.02%
2022/12/21	1	52.10	0	0.00	53.00	1	4,160	0.02%
2022/12/14	1	55.10	0	0.00	54.80	1	4,402	0.02%
2022/12/12	1	54.20	0	0.00	54.20	1	4,518	0.02%
2022/12/08	0	0.00	2	55.80	55.60	-2	4,815	-0.04%
2022/12/07	2	56.25	0	0.00	55.30	2	4,895	0.04%
2022/12/06	5	57.98	4	57.98	57.00	1	5,000	0.02%
2022/12/05	3	61.13	2	62.75	61.70	1	4,910	0.02%
2022/12/01	0	0.00	4.2	58.50	58.20	-4.2	4,872	-0.09%
2022/11/28	0	0.00	8	55.50	56.90	-8	4,786	-0.17%
2022/11/25	8	55.71	0	0.00	55.60	8	4,776	0.17%
2022/11/24	0	0.00	2	56.90	57.20	-2	4,758	-0.04%
2022/11/23	2	56.35	0	0.00	56.00	2	4,737	0.04%
2022/11/18	0	0.00	1	57.40	57.10	-1	4,693	-0.02%
2022/11/17	0	0.00	1	59.40	59.00	-1	4,648	-0.02%
2022/11/14	4	59.08	2	59.15	59.30	2	4,560	0.04%
2022/11/11	1	59.20	2	59.50	60.00	-1	4,493	-0.02%
2022/11/10	2	59.60	3	57.57	57.10	-1	4,390	-0.02%
2022/11/08	3	59.30	11	57.29	57.20	-8	4,359	-0.18%
2022/11/07	3	58.73	6	58.78	58.30	-3	4,298	-0.07%
2022/11/04	9	58.36	9	59.14	59.70	0	4,220	0.00%
2022/11/03	8	56.78	5	57.16	57.20	3	4,058	0.07%
2022/11/02	1	55.60	0	0.00	55.00	1	3,971	0.03%
2022/11/01	4	55.70	0	0.00	55.70	4	3,991	0.10%
2022/10/31	0	0.00	2	54.60	55.40	-2	3,967	-0.05%
2022/10/28	1	52.80	3	53.00	52.90	-2	3,921	-0.05%
2022/10/27	12	54.06	5	53.82	54.40	7	3,898	0.18%
2022/10/26	1	54.40	2	54.20	52.80	-1	3,858	-0.03%
2022/10/25	10	54.74	9	54.94	54.30	1	3,809	0.03%
2022/10/24	1	56.30	3	56.33	54.90	-2	3,765	-0.05%
2022/10/21	14	56.06	14	55.07	54.90	0	3,687	0.00%
2022/10/19	13	57.01	10	57.39	57.70	3	3,577	0.08%
2022/10/18	5	56.86	4	55.10	55.80	1	3,456	0.03%
2022/10/17	2	54.50	1	54.50	55.80	1	3,399	0.03%
2022/10/14	6	57.43	4	58.35	57.60	2	3,352	0.06%
2022/10/12	11	59.42	12	60.36	59.40	-1	3,145	-0.03%
2022/10/11	0	0.00	1	57.50	57.60	-1	2,928	-0.03%
2022/10/07	7	62.84	8	62.40	61.10	-1	2,819	-0.04%
2022/10/06	0	0.00	1	62.00	62.00	-1	2,477	-0.04%
2022/10/05	10	58.67	8	58.61	56.40	2	2,415	0.08%
2022/10/04	5	58.88	5	59.08	58.00	0	2,284	0.00%
2022/10/03	18	56.91	16	56.30	57.50	2	2,029	0.10%
2022/09/30	3	49.37	3	49.33	53.90	0	1,839	0.00%
2022/09/29	1	52.00	1	50.70	49.05	0	1,794	0.00%
2022/09/28	30	52.70	36	52.06	49.50	-6	1,769	-0.34%
2022/09/27	2	53.35	1	53.40	54.30	1	1,723	0.06%
2022/09/26	13	54.44	9	52.63	51.70	4	1,670	0.24%
2022/09/23	6	56.10	7	56.17	56.00	-1	1,622	-0.06%
2022/09/22	0	0.00	1	54.00	53.90	-1	1,522	-0.07%
2022/09/21	0	0.00	3	54.37	53.10	-3	1,489	-0.20%
2022/09/20	10	54.99	8	55.43	55.20	2	1,465	0.14%
2022/09/19	3	55.83	2	53.80	52.70	1	1,412	0.07%
2022/09/16	4	58.73	3	57.10	56.80	1	1,358	0.07%
2022/09/15	2	58.20	8.1	58.62	58.00	-6.1	1,274	-0.48%
2022/09/14	5	56.00	6	50.90	56.60	-1	1,064	-0.09%
2022/09/13	7	52.16	3	53.60	51.50	4	982	0.41%
2022/09/12	0	0.00	1	49.25	49.50	-1	845	-0.12%
2022/09/08	2	49.73	0	0.00	49.65	2	834	0.24%
2022/09/07	0	0.00	1	49.00	49.00	-1	759	-0.13%
2022/09/06	1	45.20	0	0.00	44.55	1	720	0.14%
2022/09/05	0	0.00	2	47.20	46.10	-2	719	-0.28%
2022/08/19	0	0.00	1	49.10	48.70	-1	695	-0.14%
2022/08/18	1	50.50	1	50.10	50.00	0	684	0.00%
2022/08/17	0	0.00	1	49.70	50.30	-1	674	-0.15%
2022/08/09	4	46.25	2	46.05	46.00	2	573	0.35%
2022/08/08	1	46.00	1	47.05	46.20	0	554	0.00%
2022/07/08	1	39.85	1	40.00	39.55	0	537	0.00%
2022/06/28	1	45.00	0	0.00	44.80	1	559	0.18%
2022/06/22	0	0.00	1	43.65	43.15	-1	675	-0.15%
2022/06/15	1	46.00	0	0.00	45.70	1	857	0.12%
2022/06/13	1	47.50	0	0.00	47.20	1	876	0.11%
2022/05/27	0	0.00	1	49.20	49.50	-1	1,003	-0.10%
2022/05/20	1	50.60	1	50.70	50.90	0	1,038	0.00%
2022/05/19	0	0.00	1	50.90	52.00	-1	1,035	-0.10%
2022/05/11	1	48.60	1	49.00	49.05	0	1,066	0.00%
2022/05/05	0	0.00	1	51.80	51.00	-1	1,106	-0.09%
2022/04/29	1	48.45	0	0.00	48.30	1	1,121	0.09%
2022/04/26	0	0.00	5	50.26	49.00	-5	1,114	-0.45%
2022/04/25	1	50.40	0	0.00	50.00	1	1,146	0.09%
2022/04/19	1	55.90	1	55.00	54.90	0	1,214	0.00%
2022/04/07	1	63.50	0	0.00	61.20	1	1,351	0.07%
2022/03/30	1	66.70	2	66.75	65.80	-1	1,646	-0.06%
2022/03/29	1	66.20	2	66.85	65.80	-1	1,643	-0.06%
2022/03/28	4	66.38	0	0.00	69.30	4	1,607	0.25%
2022/03/25	2	67.50	2	67.35	66.80	0	1,608	0.00%
2022/03/24	1	67.20	2	67.35	68.00	-1	1,600	-0.06%
2022/03/23	9	67.67	10	67.70	68.10	-1	1,568	-0.06%
2022/03/22	2	63.00	3	63.43	63.20	-1	1,544	-0.06%
2022/03/21	0	0.00	1	62.00	62.00	-1	1,558	-0.06%
2022/03/18	0	0.00	1	60.80	60.00	-1	1,587	-0.06%
2022/03/17	1	58.50	0	0.00	59.60	1	1,608	0.06%
2022/03/14	0	0.00	1	59.60	59.50	-1	1,743	-0.06%
2022/03/11	0	0.00	1	60.40	60.00	-1	1,837	-0.05%
2022/03/10	0	0.00	1	61.10	61.10	-1	1,996	-0.05%
2022/03/09	2	58.70	0	0.00	59.30	2	2,130	0.09%
2022/03/08	1	59.20	0	0.00	57.60	1	2,556	0.04%
2022/03/07	0	0.00	1	63.20	60.70	-1	2,671	-0.04%
2022/03/04	2	63.90	3	62.77	62.70	-1	2,730	-0.04%
2022/02/25	1	60.10	0	0.00	60.50	1	3,363	0.03%
2022/02/24	1	59.60	0	0.00	60.00	1	3,517	0.03%
2022/02/23	1	61.60	0	0.00	62.00	1	3,738	0.03%
2022/02/18	0	0.00	1	63.30	63.20	-1	4,470	-0.02%
2022/02/17	2	63.20	1	62.40	62.50	1	5,159	0.02%
2022/02/16	0	0.00	2	64.30	63.50	-2	5,583	-0.04%
2022/02/15	2	62.50	0	0.00	61.60	2	5,958	0.03%
2022/02/11	0	0.00	1	64.50	64.60	-1	6,088	-0.02%
2022/02/10	1	66.60	1	65.00	64.50	0	6,166	0.00%
2022/02/09	0	0.00	1	65.00	66.30	-1	6,187	-0.02%
2022/02/07	0	0.00	1	62.50	63.30	-1	6,297	-0.02%
2022/01/26	1	60.70	0	0.00	60.20	1	6,355	0.02%
2022/01/24	1	60.60	0	0.00	62.30	1	6,527	0.02%
2022/01/18	1	67.20	1	65.80	65.60	0	7,245	0.00%
2022/01/17	0	0.00	2	63.00	65.00	-2	7,256	-0.03%
2022/01/14	2	61.60	0	0.00	61.60	2	7,420	0.03%
2022/01/13	3	63.40	2	64.40	65.00	1	7,483	0.01%
2022/01/11	1	66.80	0	0.00	66.70	1	7,525	0.01%
2022/01/10	0	0.00	1	68.00	68.90	-1	7,513	-0.01%
2022/01/07	3	68.10	3	66.70	68.30	0	7,506	0.00%
2022/01/06	1	70.30	0	0.00	70.60	1	7,472	0.01%
2022/01/05	1	72.00	2	71.50	71.50	-1	7,484	-0.01%
2022/01/04	1	74.30	2	73.85	72.80	-1	7,470	-0.01%
2022/01/03	1	73.50	0	0.00	73.80	1	7,474	0.01%
2021/12/30	2	74.95	0	0.00	74.60	2	7,483	0.03%
2021/12/29	0	0.00	1	76.00	76.10	-1	7,482	-0.01%
2021/12/28	1	75.00	0	0.00	75.10	1	7,500	0.01%
2021/12/27	1	77.50	1.3	76.82	77.20	-0.3	7,501	0.00%
2021/12/24	2	76.50	7	75.70	74.60	-5	7,459	-0.07%
2021/12/23	3.1	72.71	0	0.00	72.80	3.1	7,371	0.04%
2021/12/22	0	0.00	1	73.90	72.60	-1	7,476	-0.01%
2021/12/21	1	72.50	1	72.70	71.70	0	7,888	0.00%
2021/12/17	2	72.70	4	73.80	72.20	-2	7,904	-0.03%
2021/12/16	2.3	74.76	5	75.12	74.10	-2.8	7,878	-0.03%
2021/12/14	0	0.00	1	69.70	69.60	-1	7,782	-0.01%
2021/12/13	1	74.30	4	74.00	72.70	-3	7,739	-0.04%
2021/12/10	3	73.50	2	73.70	73.30	1	7,719	0.01%
2021/12/09	5	77.58	3	77.53	75.50	2	7,708	0.03%
2021/12/08	1	78.40	3	77.73	76.20	-2	7,685	-0.03%
2021/12/07	9	77.91	3	78.30	77.20	6	7,632	0.08%
2021/12/06	2	80.90	5	79.78	79.80	-3	7,547	-0.04%
2021/12/03	7	78.37	6	78.78	77.10	1	7,403	0.01%
2021/12/02	18	79.62	9	80.31	77.00	9	7,275	0.12%
2021/12/01	2	76.35	2.1	75.01	78.50	-0.1	6,866	0.00%
2021/11/30	5	72.08	2	72.30	71.40	3	6,740	0.04%
2021/11/29	3	69.67	3.1	69.97	70.10	-0.1	6,698	0.00%
2021/11/26	0.1	71.80	4	74.65	71.40	-3.9	6,656	-0.06%
2021/11/25	10	80.05	8	78.33	77.70	2	6,543	0.03%
2021/11/24	18	77.81	14.1	78.18	78.30	3.9	6,355	0.06%
2021/11/23	3.1	76.81	2	77.65	75.50	1.1	6,100	0.02%
2021/11/22	11	79.25	19	79.99	79.20	-8	6,040	-0.13%
2021/11/19	17	79.38	22	78.67	76.10	-5	5,855	-0.09%
2021/11/18	14.1	83.39	8	82.58	82.10	6.1	5,655	0.11%
2021/11/17	15	84.01	11	82.48	81.60	4	5,456	0.07%
2021/11/16	29	83.97	32	83.27	82.80	-3	5,173	-0.06%
2021/11/15	17	75.45	17	78.59	79.70	0	4,504	0.00%
2021/11/12	15	70.81	19	71.31	72.50	-4	4,095	-0.10%
2021/11/11	1	67.00	4	67.88	69.90	-3	3,717	-0.08%
2021/11/10	2	66.10	4	66.98	66.90	-2	3,635	-0.06%
2021/11/09	7	65.76	5	67.06	66.10	2	3,590	0.06%
2021/11/08	2	65.90	1	65.20	64.80	1	3,512	0.03%
2021/11/05	1	64.90	12	65.82	66.00	-11	3,504	-0.31%
2021/11/04	4	66.93	2	65.15	64.80	2	3,481	0.06%
2021/11/03	3	63.50	1	65.00	63.60	2	3,418	0.06%
2021/11/02	2	66.55	7	66.21	62.90	-5	3,370	-0.15%
2021/11/01	5	69.78	1.1	69.38	69.00	3.9	3,269	0.12%
2021/10/29	18	70.06	13	69.88	68.60	5	3,220	0.16%
2021/10/28	1	69.50	0	0.00	68.10	1	3,106	0.03%
2021/10/27	7.1	69.39	9	68.99	67.50	-1.9	3,029	-0.06%
2021/10/26	3	66.73	4	68.10	67.80	-1	2,855	-0.04%
2021/10/25	3	63.80	1	64.30	63.80	2	2,624	0.08%
2021/10/22	13	64.37	6.5	64.20	65.00	6.5	2,654	0.24%
2021/10/21	1	61.90	0	0.00	62.30	1	2,540	0.04%
2021/10/20	1.5	56.03	1	56.50	57.60	0.5	2,465	0.02%
2021/10/19	0	0.00	4	54.23	54.70	-4	2,430	-0.16%
2021/10/14	2	51.90	1	53.50	51.50	1	2,506	0.04%
2021/10/13	3	52.57	0	0.00	51.30	3	2,518	0.12%
2021/10/08	4	58.28	4	56.00	56.20	0	2,546	0.00%
2021/10/07	2	54.70	3	55.23	56.30	-1	2,577	-0.04%
2021/10/06	0	0.00	1	56.00	53.30	-1	2,656	-0.04%
2021/10/05	3	53.10	1	51.50	54.50	2	2,732	0.07%
2021/10/04	1	54.00	0	0.00	53.30	1	2,773	0.04%
2021/10/01	1	60.80	0	0.00	59.00	1	2,753	0.04%
2021/09/30	4	63.50	3	63.17	64.40	1	2,747	0.04%
2021/09/29	0	0.00	1	67.50	62.60	-1	2,756	-0.04%
2021/09/28	6	69.33	14	69.47	69.50	-8	2,741	-0.29%
2021/09/27	3	65.17	6	63.02	66.30	-3	2,363	-0.13%
2021/09/24	2	60.40	0	0.00	60.30	2	2,403	0.08%
2021/09/16	1	62.20	0	0.00	61.50	1	2,514	0.04%
2021/09/15	3	61.53	3	62.00	62.20	0	2,529	0.00%
2021/09/14	1	61.90	0	0.00	61.80	1	2,553	0.04%
2021/09/13	18	61.51	19	61.43	61.30	-1	2,570	-0.04%
2021/09/10	1	57.50	0	0.00	58.50	1	2,602	0.04%
2021/09/09	1	56.40	0	0.00	58.00	1	2,766	0.04%
2021/09/07	3	60.90	3	58.20	58.20	0	3,104	0.00%
2021/09/03	0	0.00	1	63.20	63.20	-1	3,205	-0.03%
2021/09/02	1	63.30	0	0.00	63.20	1	3,218	0.03%
2021/09/01	2	63.35	0	0.00	64.70	2	3,212	0.06%
2021/08/30	1	61.00	0	0.00	62.30	1	3,181	0.03%
2021/08/27	1	63.40	0	0.00	62.40	1	3,182	0.03%
2021/08/25	0	0.00	1	61.50	62.30	-1	3,141	-0.03%
2021/08/17	0	0.00	1	55.00	56.00	-1	3,149	-0.03%
2021/08/16	0	0.00	1	60.00	58.30	-1	3,163	-0.03%
2021/08/13	1	60.10	0	0.00	60.80	1	3,176	0.03%
2021/08/11	1	62.00	1	62.60	59.10	0	3,209	0.00%
2021/08/09	3	65.77	0	0.00	64.40	3	3,203	0.09%
2021/08/06	2	67.75	0	0.00	67.80	2	3,210	0.06%
2021/08/03	0	0.00	4	69.95	70.70	-4	3,299	-0.12%
2021/08/02	2	64.75	1	66.50	68.00	1	3,287	0.03%
2021/07/30	2	69.95	2	70.20	67.50	0	3,290	0.00%
2021/07/29	1	66.20	3	64.30	68.70	-2	3,272	-0.06%
2021/07/28	3	67.57	3	68.23	66.80	0	3,276	0.00%
2021/07/27	6	73.80	6	73.98	74.00	0	3,252	0.00%
2021/07/26	0	0.00	3	70.67	70.40	-3	3,227	-0.09%
2021/07/23	3	70.83	3	72.37	70.40	0	3,290	0.00%
2021/07/22	1	68.00	10	71.90	71.00	-9	3,305	-0.27%
2021/07/20	1	68.50	1	67.50	67.10	0	3,381	0.00%
2021/07/19	1	71.00	0	0.00	70.20	1	3,465	0.03%
2021/07/15	5	71.40	0	0.00	71.10	5	3,534	0.14%
2021/07/14	2	72.05	1	72.00	72.00	1	3,543	0.03%
2021/07/13	3	76.33	1	76.20	75.70	2	3,549	0.06%
2021/07/12	4	75.38	2	75.50	75.60	2	3,602	0.06%
2021/07/09	0	0.00	2	73.40	72.70	-2	3,575	-0.06%
2021/07/08	3	70.07	0	0.00	69.00	3	3,614	0.08%
2021/07/07	1	69.50	0	0.00	69.50	1	3,733	0.03%
2021/07/06	0	0.00	3	71.70	71.00	-3	3,845	-0.08%
2021/07/05	1	79.40	4	79.35	77.40	-3	4,082	-0.07%
2021/07/02	3	77.67	1	77.50	77.00	2	4,014	0.05%
2021/07/01	0	0.00	2	78.15	79.70	-2	3,978	-0.05%
2021/06/30	0	0.00	8	72.25	72.50	-8	3,908	-0.20%
2021/06/29	0	0.00	2.5	69.04	68.00	-2.5	3,888	-0.06%
2021/06/25	1	70.90	0	0.00	70.00	1	3,919	0.03%
2021/06/24	0	0.00	0	69.00	67.50	0	3,899	0.00%
2021/06/23	1	67.50	4	68.13	67.50	-3	3,905	-0.08%
2021/06/22	5	66.84	1	69.10	66.80	4	3,924	0.10%
2021/06/21	4	67.03	4	66.15	67.90	0	3,936	0.00%
2021/06/18	21.5	71.07	2	72.45	70.50	19.5	3,968	0.49%
2021/06/17	2	63.90	6	66.10	69.70	-4	3,928	-0.10%
2021/06/16	4	61.33	11	62.05	63.40	-7	3,929	-0.18%
2021/06/11	2	49.45	5	51.56	52.50	-3	5,610	-0.05%
2021/06/10	2	47.90	1	47.90	47.80	1	5,577	0.02%
2021/06/09	1	46.50	2	47.60	46.75	-1	5,916	-0.02%
2021/06/08	1	46.10	0	0.00	45.15	1	5,981	0.02%
2021/06/07	0	0.00	1	45.90	46.25	-1	6,048	-0.02%
2021/06/04	1	45.65	0	0.00	45.10	1	6,125	0.02%
2021/06/03	1	46.10	1	46.95	46.70	0	6,288	0.00%
2021/06/02	3	48.37	3	49.87	47.40	0	6,771	0.00%
2021/06/01	2	49.95	1	47.50	49.95	1	6,913	0.01%
2021/05/28	0	0.00	1	45.10	45.10	-1	7,279	-0.01%
2021/05/27	1	44.90	0	0.00	44.90	1	7,334	0.01%
2021/05/26	0	0.00	1	46.50	46.85	-1	7,343	-0.01%
2021/05/25	1	48.90	9	46.64	49.10	-8	7,350	-0.11%
2021/05/24	1	42.30	8	44.06	44.95	-7	7,452	-0.09%
2021/05/21	7	42.14	0	0.00	44.15	7	7,627	0.09%
2021/05/20	0	0.00	1	40.20	40.15	-1	7,750	-0.01%
2021/05/19	2	40.70	8	39.73	40.05	-6	7,839	-0.08%
2021/05/18	3	37.47	1	39.05	39.05	2	7,816	0.03%
2021/05/17	1	37.00	3	37.28	35.50	-2	7,808	-0.03%
2021/05/14	4	41.54	0	0.00	39.40	4	7,841	0.05%
2021/05/13	0	0.00	2	35.50	39.50	-2	7,816	-0.03%
2021/05/12	3	36.30	2	36.80	37.00	1	7,781	0.01%
2021/05/11	1	40.15	4	40.78	39.80	-3	7,737	-0.04%
2021/05/10	3	44.93	0	0.00	44.10	3	7,707	0.04%
2021/05/07	7	46.58	11	47.06	47.55	-4	7,683	-0.05%
2021/05/06	2	45.78	0	0.00	44.00	2	7,648	0.03%
2021/05/05	1	43.00	2	46.75	45.60	-1	7,632	-0.01%
2021/05/04	2	44.35	2	43.83	44.20	0	7,613	0.00%
2021/05/03	2	47.05	0	0.00	46.00	2	7,575	0.03%
2021/04/29	1	53.10	1	54.50	50.90	0	7,543	0.00%
2021/04/28	3	53.30	4	53.38	50.80	-1	7,486	-0.01%
2021/04/27	0	0.00	1	52.00	51.60	-1	7,464	-0.01%
2021/04/26	6	55.35	7	55.13	53.50	-1	7,456	-0.01%
2021/04/23	4	51.05	3	51.53	53.90	1	7,390	0.01%
2021/04/22	2	51.00	1	52.70	49.00	1	7,476	0.01%
2021/04/21	2	55.05	0	0.00	54.00	2	7,416	0.03%
2021/04/20	4	55.03	1	56.10	55.20	3	7,390	0.04%
2021/04/19	0	0.00	1	55.50	53.50	-1	7,369	-0.01%
2021/04/16	11	60.21	19	61.26	58.60	-8	7,328	-0.11%
2021/04/15	4	55.05	0	0.00	57.30	4	7,216	0.06%
2021/04/14	12	53.58	9	54.34	52.10	3	7,203	0.04%
2021/04/13	5.1	56.59	4	57.48	55.00	1.1	7,184	0.02%
2021/04/12	18	62.77	0.3	60.70	60.30	17.7	7,093	0.25%
2021/04/09	8.3	69.35	17	72.36	67.00	-8.7	7,033	-0.12%
2021/04/07	0	0.00	3	69.70	71.10	-3	7,139	-0.04%
2021/04/06	3	62.10	0	0.00	64.70	3	7,322	0.04%
2021/04/01	1	60.00	7	61.80	62.10	-6	7,307	-0.08%
2021/03/31	2	64.80	0	0.00	63.50	2	7,294	0.03%
2021/03/30	1	59.90	1	59.80	62.00	0	7,302	0.00%
2021/03/29	2	57.85	0	0.00	57.70	2	7,290	0.03%
2021/03/24	1	50.90	0	0.00	50.90	1	7,390	0.01%
2021/03/23	5	58.46	1	57.80	56.50	4	7,463	0.05%
2021/03/22	2	59.90	13	62.91	62.70	-11	7,412	-0.15%
2021/03/19	18	53.49	1	51.60	58.20	17	7,523	0.23%
2021/03/18	41	49.79	71	50.10	53.00	-30	7,402	-0.41%
2021/03/17	58	44.55	41	44.42	48.20	17	6,399	0.27%
2021/03/16	0	0.00	1	43.90	43.90	-1	5,511	-0.02%
2021/03/15	14	38.88	13	39.76	39.95	1	5,473	0.02%
2021/03/12	5	36.35	0	0.00	36.35	5	5,112	0.10%
2021/03/11	3	33.05	0	0.00	33.05	3	5,040	0.06%
2021/03/10	2	29.40	1	30.00	30.05	1	4,984	0.02%
2021/03/09	11	27.78	11	28.35	27.35	0	4,902	0.00%
2021/03/08	9	32.13	8	30.36	29.50	1	4,756	0.02%
2021/03/05	6	30.08	5	31.40	31.45	1	4,274	0.02%
2021/03/04	1	28.30	6.1	27.30	28.60	-5.1	4,079	-0.12%
2021/03/03	4	25.28	7	25.49	26.00	-3	3,846	-0.08%
2021/03/02	1	24.55	3	23.80	23.65	-2	3,676	-0.05%
2021/02/26	2	22.50	0	0.00	22.55	2	3,616	0.06%
2021/02/25	4	23.20	0	0.00	23.05	4	3,624	0.11%
2021/02/24	4	23.43	78	23.44	23.20	-74	3,659	-2.02%
2021/02/23	5	26.52	5	26.38	25.75	0	3,517	0.00%
2021/02/22	5	25.44	3	24.70	26.20	2	3,313	0.06%
2021/02/19	5	22.70	6	22.96	23.85	-1	3,171	-0.03%
2021/02/18	6	22.21	0	0.00	22.30	6	3,074	0.20%
2021/02/17	0	0.00	1	22.05	22.20	-1	3,062	-0.03%
2021/02/05	2	22.48	0	0.00	22.00	2	3,047	0.07%
2021/02/04	1	22.05	0	0.00	22.00	1	3,002	0.03%
2021/02/02	0	0.00	24	22.09	22.00	-24	2,999	-0.80%
2021/01/28	17	22.00	0	0.00	22.00	17	2,989	0.57%
2021/01/26	0	0.00	1	22.00	22.00	-1	2,995	-0.03%
2021/01/25	5	22.05	0	0.00	22.00	5	2,982	0.17%
2021/01/22	4	22.08	0	0.00	22.00	4	2,988	0.13%
2021/01/21	3	22.10	0	0.00	22.00	3	3,018	0.10%
2021/01/20	3	22.10	0	0.00	22.00	3	3,023	0.10%
2021/01/18	12	22.11	1	22.20	22.10	11	3,097	0.36%
2021/01/15	11	23.25	10	23.75	22.60	1	3,161	0.03%
2021/01/11	2	22.30	20	22.20	22.00	-18	3,319	-0.54%
2021/01/08	3	22.50	0	0.00	22.30	3	3,376	0.09%
2021/01/07	3	23.05	0	0.00	23.00	3	3,373	0.09%
2021/01/06	3	23.10	0	0.00	23.10	3	3,314	0.09%
2021/01/05	0	0.00	1	22.75	22.85	-1	3,209	-0.03%
2021/01/04	7	23.60	6	22.87	22.90	1	3,147	0.03%
2020/12/31	14	22.35	5.1	22.31	22.30	8.9	3,057	0.29%
2020/12/30	52	23.37	8	23.21	22.95	44	2,975	1.48%
2020/12/29	6	22.95	2	22.95	22.95	4	2,612	0.15%
2020/12/24	1	19.40	0	0.00	19.20	1	2,361	0.04%
2020/12/22	0	0.00	4	19.00	18.20	-4	2,304	-0.17%
2020/12/18	5	19.08	1	19.30	19.20	4	2,166	0.18%
2020/12/17	0	0.00	2	19.20	18.90	-2	2,121	-0.09%
2020/12/15	2	18.85	2	19.25	18.50	0	2,017	0.00%
2020/12/14	1	16.25	2	17.30	17.95	-1	1,890	-0.05%
2020/12/10	1	16.80	1	17.00	16.90	0	1,839	0.00%
2020/12/09	1	17.45	1	17.40	17.40	0	1,854	0.00%
2020/12/08	0	0.00	5	16.90	16.95	-5	1,840	-0.27%
2020/12/04	1	17.90	0	0.00	17.45	1	1,817	0.06%
2020/12/02	2	17.50	0	0.00	17.35	2	1,787	0.11%
2020/12/01	0	0.00	7	17.09	17.25	-7	1,769	-0.40%
2020/11/30	0	0.00	0	16.85	16.80	0	1,748	0.00%
2020/11/26	0	0.00	2	16.70	16.65	-2	1,744	-0.11%
2020/11/24	0	0.00	1	17.05	16.80	-1	1,729	-0.06%
2020/11/23	5	17.70	4	17.25	17.60	1	1,694	0.06%
2020/11/20	1	15.90	0	0.00	16.20	1	1,615	0.06%
2020/11/10	0	0.00	3	15.75	15.70	-3	1,597	-0.19%
2020/11/09	0	0.00	2	16.40	16.10	-2	1,587	-0.13%
2020/11/04	2	16.45	2	16.70	16.35	0	1,589	0.00%
2020/11/03	0	0.00	1	16.65	16.60	-1	1,583	-0.06%
2020/11/02	1	16.10	0	0.00	16.15	1	1,578	0.06%
2020/10/30	5	16.90	0	0.00	16.50	5	1,570	0.32%
2020/10/29	0	0.00	1	16.85	16.75	-1	1,553	-0.06%
2020/10/27	3	16.98	1	17.20	16.75	2	1,513	0.13%
2020/10/26	1	17.50	0	0.00	17.55	1	1,448	0.07%
2020/10/23	6	18.26	5	18.39	18.40	1	1,416	0.07%
2020/10/22	5	17.72	3	17.93	18.70	2	1,320	0.15%
2020/10/21	0	0.00	3	16.92	17.00	-3	1,043	-0.29%
2020/10/20	0	0.00	1	16.25	16.30	-1	924	-0.11%
2020/10/19	1	16.30	1	16.50	16.50	0	916	0.00%
2020/10/16	1	16.55	7	16.87	16.20	-6	909	-0.66%
2020/10/15	0	0.00	16	16.03	16.45	-16	838	-1.91%
2020/10/07	0	0.00	8	15.82	15.60	-8	853	-0.94%
2020/10/06	8	15.37	14	15.40	15.40	-6	852	-0.70%
2020/09/29	0	0.00	3	15.15	15.00	-3	939	-0.32%
2020/09/25	7	14.51	0	0.00	14.55	7	1,137	0.62%
2020/09/24	12	15.10	0	0.00	15.00	12	1,256	0.96%
2020/09/23	6	15.25	0	0.00	15.30	6	1,327	0.45%
2020/09/21	3	15.55	7	15.73	15.50	-4	1,314	-0.30%
2020/09/18	16	16.13	10	16.73	15.80	6	1,304	0.46%
2020/09/17	0	0.00	96	16.73	16.80	-96	1,236	-7.76%
2020/09/16	5	15.42	13	15.77	15.30	-8	1,133	-0.71%
2020/09/15	3	15.20	0	0.00	15.20	3	1,155	0.26%
2020/09/14	10	15.55	3	15.50	15.15	7	1,170	0.60%
2020/08/31	0	0.00	1	14.45	14.45	-1	1,204	-0.08%
2020/08/25	0	0.00	1	14.25	14.30	-1	1,274	-0.08%
2020/08/24	2	14.15	0	0.00	14.20	2	1,275	0.16%
2020/08/21	0	0.00	4	14.15	14.25	-4	1,285	-0.31%
2020/08/17	0	0.00	1	15.10	15.15	-1	1,282	-0.08%
2020/08/14	2	15.25	0	0.00	15.15	2	1,293	0.15%
2020/08/13	4	15.05	0	0.00	15.05	4	1,300	0.31%
2020/08/12	1	15.30	0	0.00	15.35	1	1,313	0.08%
2020/08/06	13	15.35	3	15.13	15.05	10	1,307	0.77%
2020/08/04	0	0.00	1	15.25	15.30	-1	1,319	-0.08%
2020/07/31	1	15.25	0	0.00	15.10	1	1,310	0.08%
2020/07/29	2	14.65	0	0.00	14.70	2	1,447	0.14%
2020/07/28	2	15.03	0	0.00	14.55	2	1,456	0.14%
2020/07/27	2	15.28	0	0.00	15.25	2	1,456	0.14%
2020/07/24	4	15.70	0	0.00	15.95	4	1,474	0.27%
2020/07/23	2	15.95	5	15.95	15.95	-3	1,491	-0.20%
2020/07/22	1	15.85	0	0.00	15.90	1	1,653	0.06%
2020/07/21	5	15.38	0	0.00	15.50	5	1,680	0.30%
2020/07/20	1	15.10	1	15.20	15.20	0	1,691	0.00%
2020/07/17	7	15.35	0	0.00	15.35	7	1,708	0.41%
2020/07/16	2	15.95	0	0.00	16.05	2	1,724	0.12%
2020/07/15	8	15.96	2	15.80	15.80	6	1,756	0.34%
2020/07/14	19	16.20	0	0.00	16.00	19	1,870	1.02%
2020/07/13	16	16.51	3	16.50	16.50	13	1,881	0.69%
2020/07/10	3	17.30	4	16.64	16.30	-1	1,938	-0.05%
2020/07/09	9	18.50	9	18.26	18.00	0	1,923	0.00%
2020/07/08	4	18.03	8	18.33	18.05	-4	1,910	-0.21%
2020/07/07	25	18.53	0	0.00	18.40	25	1,892	1.32%
2020/07/06	3	18.50	4	18.94	19.05	-1	1,875	-0.05%
2020/07/03	6	18.12	7	18.51	18.15	-1	1,784	-0.06%
2020/07/02	0	0.00	1.8	16.92	17.45	-1.8	1,669	-0.11%
2020/06/23	2	16.45	1	16.45	16.05	1	1,668	0.06%
2020/06/22	1	16.05	4	16.58	16.55	-3	1,680	-0.18%
2020/06/17	1	15.25	0	0.00	15.25	1	1,664	0.06%
2020/06/09	3	16.25	3	16.20	16.20	0	1,764	0.00%
2020/06/08	0	0.00	3	16.85	16.80	-3	1,784	-0.17%
2020/06/05	6	17.17	0	0.00	17.05	6	1,811	0.33%
2020/05/22	0	0.00	2	16.95	16.50	-2	1,928	-0.10%
2020/05/19	0	0.00	1	16.15	16.25	-1	1,917	-0.05%
2020/05/14	0	0.00	2	16.00	15.90	-2	1,927	-0.10%
2020/05/08	2	16.80	0	0.00	16.80	2	2,005	0.10%
2020/05/07	0	0.00	4	17.03	17.05	-4	2,017	-0.20%
2020/05/06	3	16.70	3	16.80	16.65	0	2,024	0.00%
2020/05/05	12	17.46	3	17.25	17.25	9	2,029	0.44%
2020/05/04	1	18.30	1	18.70	19.15	0	1,933	0.00%
2020/04/30	4	18.94	4	18.98	18.80	0	1,935	0.00%
2020/04/29	2	18.80	2	18.90	18.70	0	1,957	0.00%
2020/04/28	6	18.88	3	18.95	18.70	3	1,968	0.15%
2020/04/27	5	18.86	10	19.04	18.70	-5	1,975	-0.25%
2020/04/24	1	18.05	6	18.27	18.20	-5	1,836	-0.27%
2020/04/23	10	18.03	4	17.88	17.75	6	1,912	0.31%
2020/04/22	4	17.50	2	17.73	17.70	2	1,928	0.10%
2020/04/21	1	18.15	4	17.45	17.35	-3	2,014	-0.15%
2020/04/20	1	18.15	10	18.19	18.55	-9	1,975	-0.46%
2020/04/17	6	18.39	3	18.55	18.20	3	1,943	0.15%
2020/04/16	0	0.00	3	17.47	17.55	-3	1,825	-0.16%
2020/04/15	14	18.05	2	18.28	17.20	12	1,816	0.66%
2020/04/14	0	0.00	5	16.97	17.15	-5	1,768	-0.28%
2020/04/13	1	15.70	0	0.00	15.60	1	1,765	0.06%
2020/04/10	0	0.00	2	16.20	16.10	-2	1,774	-0.11%
2020/04/09	2	16.43	13	16.52	16.00	-11	1,783	-0.62%
2020/04/08	1	15.05	20	15.38	15.80	-19	1,736	-1.09%
2020/04/07	0	0.00	1	14.60	14.40	-1	1,752	-0.06%
2020/04/06	0	0.00	5	13.92	13.90	-5	1,747	-0.29%
2020/04/01	0	0.00	12	13.63	13.65	-12	1,758	-0.68%
2020/03/31	6	13.67	2	13.88	13.45	4	1,773	0.23%
2020/03/30	1	13.70	13	13.68	13.60	-12	1,784	-0.67%
2020/03/27	6	14.93	2	15.20	14.45	4	1,815	0.22%
2020/03/26	1	13.35	4	13.66	14.60	-3	1,789	-0.17%
2020/03/24	0	0.00	6.1	12.42	12.45	-6.1	1,888	-0.32%
2020/03/23	1	12.20	0	0.00	11.95	1	1,973	0.05%
2020/03/20	3	13.18	2	13.50	13.25	1	2,137	0.05%
2020/03/19	2	13.90	12	13.31	13.00	-10	2,252	-0.44%
2020/03/18	3	14.37	8	14.56	14.30	-5	2,385	-0.21%
2020/03/17	11	14.03	2	14.48	13.75	9	2,387	0.38%
2020/03/16	2	16.68	0	0.00	14.90	2	2,396	0.08%
2020/03/13	2	16.13	5	16.26	16.55	-3	2,416	-0.12%
2020/03/12	12	18.40	0	0.00	17.85	12	2,450	0.49%
2020/03/11	6	19.82	6	20.72	19.70	0	2,435	0.00%
2020/03/10	8	19.73	6	20.17	19.80	2	2,448	0.08%
2020/03/09	2	20.35	4	19.89	20.35	-2	2,386	-0.08%
2020/03/06	1	18.45	0	0.00	18.50	1	2,385	0.04%
2020/03/05	1	19.00	0	0.00	18.65	1	2,473	0.04%
2020/03/04	5	18.60	0	0.00	18.60	5	2,582	0.19%
2020/03/03	5	18.98	0	0.00	18.80	5	2,630	0.19%
2020/02/27	6	19.18	0	0.00	19.10	6	2,729	0.22%
2020/02/26	2	19.93	0	0.00	19.90	2	2,752	0.07%
2020/02/25	3	19.90	3	19.77	20.05	0	2,784	0.00%
2020/02/24	1	19.65	0	0.00	19.60	1	2,870	0.03%
2020/02/20	2	20.05	0	0.00	20.05	2	2,939	0.07%
2020/02/19	3	20.07	1	20.40	20.05	2	2,987	0.07%
2020/02/18	16	19.97	0	0.00	19.90	16	3,031	0.53%
2020/02/17	5	20.14	0	0.00	20.15	5	3,112	0.16%
2020/02/14	3	20.30	1	20.50	20.50	2	3,202	0.06%
2020/02/13	15	20.40	4	20.84	20.25	11	3,292	0.33%
2020/02/12	1	20.05	0	0.00	20.20	1	3,295	0.03%
2020/02/07	14	20.64	10	20.85	20.55	4	3,280	0.12%
2020/02/06	0	0.00	1	21.75	21.60	-1	3,283	-0.03%
2020/02/05	2	20.95	0	0.00	20.70	2	3,256	0.06%
2020/02/03	0	0.00	10	19.63	19.50	-10	3,230	-0.31%
2020/01/31	1	22.00	28	21.41	21.15	-27	3,220	-0.84%
2020/01/30	6	22.66	0	0.00	22.40	6	3,245	0.18%
2020/01/20	2	24.80	1	24.85	24.85	1	3,214	0.03%
2020/01/17	1	26.15	10	25.95	25.45	-9	3,206	-0.28%
2020/01/16	5	25.45	0	0.00	25.35	5	3,102	0.16%
2020/01/15	0	0.00	35	25.26	25.85	-35	3,078	-1.14%
2020/01/10	2	23.80	0	0.00	23.80	2	3,023	0.07%
2020/01/09	2	23.78	0	0.00	23.80	2	3,019	0.07%
2020/01/07	2	24.70	2	24.53	24.35	0	2,991	0.00%
2020/01/06	0	0.00	4	24.99	25.10	-4	2,975	-0.13%
2020/01/03	2	24.60	0	0.00	24.70	2	2,960	0.07%
2020/01/02	9	25.16	0	0.00	25.25	9	2,943	0.31%
2019/12/31	5	25.51	1	25.20	25.20	4	2,947	0.14%
2019/12/27	1	24.70	0	0.00	24.85	1	2,961	0.03%
2019/12/26	1	24.95	0	0.00	24.95	1	2,995	0.03%
2019/12/25	0	0.00	5	24.95	24.75	-5	2,983	-0.17%
2019/12/24	6	24.53	5	25.50	24.65	1	2,959	0.03%
2019/12/23	0	0.00	6	25.54	25.50	-6	2,916	-0.21%
2019/12/20	9	25.82	0	0.00	25.35	9	2,913	0.31%
2019/12/19	10	26.66	1	26.85	26.50	9	2,848	0.32%
2019/12/18	9	27.42	7	28.19	27.50	2	2,779	0.07%
2019/12/17	11	27.47	10	26.77	27.30	1	2,676	0.04%
2019/12/16	9	25.39	11	25.63	26.00	-2	2,501	-0.08%
2019/12/13	2	23.75	23	24.73	25.70	-21	2,362	-0.89%
2019/12/12	4	23.73	4	23.40	23.40	0	2,211	0.00%
2019/12/10	23	24.13	24	24.11	23.85	-1	2,162	-0.05%
2019/12/09	16	23.87	6	23.98	23.60	10	2,122	0.47%
2019/12/06	6	24.94	1	25.10	24.90	5	2,065	0.24%
2019/12/05	18	25.08	2	25.33	25.15	16	2,052	0.78%
2019/12/03	1	25.00	1	25.20	25.00	0	1,985	0.00%
2019/11/29	1	26.60	0	0.00	26.10	1	1,902	0.05%
2019/11/28	4	28.65	0	0.00	28.65	4	1,814	0.22%
2019/11/27	16	29.31	0	0.00	29.05	16	1,773	0.90%
2019/11/26	1	28.70	0	0.00	29.20	1	1,749	0.06%
2019/11/25	2	27.95	0	0.00	27.20	2	1,752	0.11%
2019/11/22	1	28.70	0	0.00	27.60	1	1,731	0.06%
2019/11/21	1	29.60	0	0.00	28.95	1	1,696	0.06%
2019/11/20	1	27.00	0	0.00	27.15	1	1,625	0.06%
2019/11/19	0	0.00	2	24.50	24.70	-2	1,598	-0.13%
2019/11/15	0	0.00	2	25.60	25.35	-2	1,584	-0.13%
2019/11/13	0.1	23.80	1	22.60	23.90	-0.9	1,467	-0.06%
2019/11/12	5	21.00	2	21.55	21.75	3	1,376	0.22%
2019/11/07	2	15.70	0	0.00	16.40	2	1,301	0.15%
2019/10/31	0	0.00	2	16.00	16.00	-2	1,292	-0.15%
2019/10/23	0	0.00	9	15.00	14.70	-9	1,364	-0.66%
2019/10/22	31.1	15.58	0	0.00	15.00	31.1	1,364	2.28%
2019/10/21	3	14.75	19	14.91	15.30	-16	1,339	-1.19%
2019/10/07	31	11.33	0	0.00	11.30	31	1,345	2.30%
2019/09/24	0	0.00	24	11.95	11.70	-24	1,415	-1.70%
2019/09/19	0	0.00	10	11.05	11.15	-10	1,286	-0.78%
2019/08/30	0	0.00	5	11.30	11.25	-5	1,210	-0.41%
2019/08/28	0	0.00	1	11.55	11.45	-1	1,186	-0.08%
2019/08/26	0	0.00	4	11.60	11.50	-4	1,169	-0.34%
2019/08/23	4	11.35	0	0.00	11.80	4	1,154	0.35%
2019/08/19	5	11.30	0	0.00	11.90	5	1,041	0.48%
2019/08/13	0	0.00	2	10.85	11.40	-2	933	-0.21%
2019/08/12	3	11.45	0	0.00	11.55	3	905	0.33%
2019/08/07	26	10.21	0	0.00	10.35	26	835	3.11%
2019/07/31	0	0.00	6	11.00	11.05	-6	722	-0.83%
2019/07/30	1	10.00	0	0.00	10.05	1	713	0.14%
2019/07/29	1	10.30	0	0.00	10.40	1	719	0.14%
2019/07/24	0	0.00	2.2	10.80	10.85	-2.2	670	-0.33%
2019/07/22	2	10.60	0	0.00	10.90	2	633	0.32%
2019/07/19	11	10.86	0	0.00	11.10	11	592	1.86%
2019/07/17	0	0.00	12	9.50	9.55	-12	457	-2.62%
2019/07/11	0	0.00	1	9.69	9.61	-1	426	-0.23%
2019/07/09	1	8.98	0	0.00	8.98	1	394	0.25%
2019/07/08	2	8.99	0	0.00	8.91	2	383	0.52%
2019/07/05	10	9.30	0	0.00	9.36	10	368	2.71%
2019/06/05	0	0.00	1	7.15	7.15	-1	268	-0.37%
2019/04/01	0	0.00	7	5.86	6.04	-7	106	-6.59%
2019/01/17	0	0.00	10	7.22	7.29	-10	74	-13.50%
2018/07/23	0	0.00	1	10.25	10.15	-1	777	-0.13%
2018/07/09	0	0.00	7	10.30	10.35	-7	827	-0.85%
2018/07/04	7	11.50	0	0.00	11.30	7	813	0.86%
2018/06/29	0	0.00	5	12.15	12.35	-5	710	-0.70%
2018/06/27	0	0.00	250	12.00	12.05	-250	678	-36.84%	大賣/鉅額交易
2018/06/26	0	0.00	3	10.25	11.55	-3	636	-0.47%
2018/06/22	1	11.00	0	0.00	11.00	1	603	0.17%
2018/06/21	1	11.60	10	11.65	11.90	-9	577	-1.56%
2018/06/20	17	11.86	51	12.30	12.30	-34	544	-6.24%
2018/05/16	0	0.00	1	10.15	10.15	-1	729	-0.14%
2018/05/08	1	11.50	0	0.00	11.30	1	725	0.14%
2018/04/30	7	10.20	0	0.00	10.40	7	710	0.99%
2018/04/27	43	10.45	0	0.00	10.40	43	712	6.04%
2018/04/24	0	0.00	10	11.00	10.90	-10	734	-1.36%
2018/04/20	10	12.45	50	12.45	11.90	-40	755	-5.30%
2018/03/26	0	11.60	0	0.00	11.65	0	748	0.00%
2018/03/22	30	11.70	0	0.00	11.70	30	741	4.05%
2018/03/19	50	12.20	0	0.00	12.05	50	716	6.97%
2018/03/12	100	11.55	0	0.00	11.30	100	625	15.99%
2018/03/09	20	11.50	0	0.00	11.80	20	602	3.32%
2018/03/08	62	11.80	0	0.00	11.60	62	585	10.59%
2018/03/07	38	11.45	0	0.00	12.30	38	533	7.13%
2018/01/23	0	0.00	47	9.69	9.75	-47	406	-11.56%
2018/01/02	1	9.10	0	0.00	9.10	1	290	0.34%