台耀 (4746)-凱基-高雄券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
102.0
漲跌
▲2.0
漲幅
+2.00%
成交量
1,218張
產業
上市生技醫療類股▲2.47%
366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

台耀 (4746)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	2	100.15	0	0.00	102.00	2	3,029	0.07%
2024/04/26	3	101.00	0	0.00	100.00	3	3,112	0.10%
2024/04/25	2	102.00	0	0.00	100.00	2	3,438	0.06%
2024/04/23	0	102.00	0	0.00	101.00	0	3,767	0.00%
2024/04/19	1	100.50	0	0.00	101.00	1	3,825	0.03%
2024/04/18	2	105.50	0	0.00	106.50	2	3,818	0.05%
2024/04/16	1	107.50	0	0.00	107.50	1	3,922	0.03%
2024/04/15	0	0.00	9	110.50	110.00	-9	3,978	-0.23%
2024/04/12	6	112.83	0	0.00	113.00	6	4,080	0.15%
2024/04/11	3	116.83	2	117.50	115.00	1	4,176	0.02%
2024/04/10	2	112.50	7	116.07	115.50	-5	4,106	-0.12%
2024/04/09	1	106.50	2	109.50	110.00	-1	4,028	-0.02%
2024/04/08	9	108.89	2	107.75	106.00	7	3,973	0.18%
2024/04/03	1	116.50	1	115.00	116.50	0	3,832	0.00%
2024/04/01	1	111.00	3	110.67	111.50	-2	3,770	-0.05%
2024/03/29	1	108.00	0	0.00	107.50	1	3,744	0.03%
2024/03/28	2	111.00	0	0.00	109.00	2	3,720	0.05%
2024/03/27	3	109.17	5	110.50	112.00	-2	3,695	-0.05%
2024/03/26	2	107.50	0	0.00	103.50	2	3,591	0.06%
2024/03/25	0	0.00	4	102.75	102.50	-4	3,593	-0.11%
2024/03/21	2	100.00	0	0.00	100.00	2	3,680	0.05%
2024/03/19	3	101.17	1	100.50	100.00	2	3,736	0.05%
2024/03/12	0	0.00	1	101.00	100.00	-1	3,813	-0.03%
2024/03/11	2	101.00	9	100.50	99.90	-7	3,945	-0.18%
2024/03/08	0	0.00	2	102.25	102.00	-2	4,021	-0.05%
2024/03/07	3	104.00	1.1	101.54	103.00	1.9	4,068	0.05%
2024/03/06	3	111.00	0	0.00	104.00	3	4,063	0.07%
2024/03/05	7.1	113.86	6	114.08	110.00	1.1	4,017	0.03%
2024/03/01	0	0.00	1	108.50	108.00	-1	4,037	-0.02%
2024/02/29	1	112.50	2	112.00	110.00	-1	4,216	-0.02%
2024/02/26	0	119.00	1	112.50	113.00	-1	4,273	-0.02%
2024/02/23	0	110.00	5	110.20	109.50	-5	4,286	-0.12%
2024/02/22	2	110.25	2	112.00	108.50	0	4,389	0.00%
2024/02/21	2	110.75	2	109.75	112.00	0	4,529	0.00%
2024/02/20	4	105.25	0	0.00	106.00	4	4,566	0.09%
2024/02/19	1	105.00	0	0.00	104.00	1	4,593	0.02%
2024/02/16	0	0.00	1	108.00	106.00	-1	4,660	-0.02%
2024/02/15	1	111.00	0	0.00	108.50	1	4,724	0.02%
2024/01/29	1	117.00	10	117.00	115.50	-9	4,641	-0.19%
2024/01/26	4	119.38	2	118.00	117.00	2	4,593	0.04%
2024/01/24	0	0.00	1	116.50	116.50	-1	4,453	-0.02%
2024/01/23	2	114.00	2	115.00	114.50	0	4,426	0.00%
2024/01/22	2	114.50	0	115.50	114.00	2	4,394	0.05%
2024/01/19	7	113.71	8.2	114.75	116.50	-1.2	4,347	-0.03%
2024/01/18	2	108.75	13	111.81	114.50	-11	4,035	-0.27%
2024/01/17	0	0.00	2	107.50	106.50	-2	3,783	-0.05%
2024/01/16	2	106.25	2	106.00	106.00	0	3,725	0.00%
2024/01/15	1	104.00	1	102.50	104.50	0	3,675	0.00%
2024/01/11	2	104.50	4	105.63	104.00	-2	3,622	-0.06%
2024/01/10	1	104.00	3	103.83	102.50	-2	3,552	-0.06%
2024/01/09	4	99.55	1	99.00	99.00	3	3,488	0.09%
2024/01/08	1	101.50	0	0.00	103.00	1	3,406	0.03%
2024/01/05	0	0.00	3	103.17	106.00	-3	3,282	-0.09%
2024/01/04	3	98.97	0	0.00	99.50	3	3,150	0.10%
2024/01/03	0	0.00	5	102.00	101.00	-5	3,125	-0.16%
2024/01/02	1	100.00	2	102.00	102.00	-1	3,135	-0.03%
2023/12/29	0	102.00	2	102.25	102.00	-2	3,112	-0.06%
2023/12/28	0	0.00	1	100.50	99.00	-1	3,058	-0.03%
2023/12/27	0	0.00	4	98.30	98.20	-4	3,040	-0.13%
2023/12/22	7	95.97	0	0.00	95.30	7	3,021	0.23%
2023/12/19	2	97.60	3	96.87	96.50	-1	2,960	-0.03%
2023/12/18	7	100.19	13	102.23	99.70	-6	2,935	-0.20%
2023/12/15	2	98.90	0	0.00	98.90	2	2,873	0.07%
2023/12/14	2	96.70	1	96.90	95.80	1	2,897	0.03%
2023/12/13	3	97.50	3	97.57	96.50	0	2,891	0.00%
2023/12/12	1	99.90	0	0.00	99.80	1	2,901	0.03%
2023/12/08	1	101.50	0	0.00	103.00	1	2,974	0.03%
2023/12/07	0	0.00	3	104.33	104.50	-3	2,983	-0.10%
2023/12/06	10.2	101.21	8	103.37	101.50	2.1	3,014	0.07%
2023/12/05	5	105.90	5	107.00	107.00	0	2,929	0.00%
2023/12/04	0	0.00	22	105.52	106.00	-22	2,938	-0.75%
2023/12/01	0	0.00	2	102.50	101.50	-2	2,915	-0.07%
2023/11/30	1	102.00	1	100.00	100.00	0	2,885	0.00%
2023/11/29	1	100.50	1	101.50	101.50	0	2,885	0.00%
2023/11/28	22	101.98	4	102.88	102.50	18	2,953	0.61%
2023/11/27	6.1	101.18	8	102.00	101.00	-2	2,876	-0.07%
2023/11/24	1	96.80	0.4	97.60	97.60	0.6	2,696	0.02%
2023/11/21	5	99.62	15	99.67	98.50	-10	2,607	-0.38%
2023/11/20	1	97.00	5	97.88	99.00	-4	2,504	-0.16%
2023/11/17	7	92.27	7	93.70	93.60	0	2,340	0.00%
2023/11/16	3	91.67	2	92.90	89.80	1	2,273	0.04%
2023/11/15	1	91.70	0	0.00	91.10	1	2,235	0.04%
2023/11/14	0	0.00	6.3	89.21	90.80	-6.3	2,220	-0.28%
2023/11/13	1.3	81.63	5	81.50	83.60	-3.7	2,285	-0.16%
2023/11/10	2	87.40	2	87.80	86.00	0	2,261	0.00%
2023/11/08	6	86.73	0	0.00	86.40	6	2,365	0.25%
2023/11/07	3	87.57	2	88.10	85.80	1	2,454	0.04%
2023/11/01	0.1	87.20	0	0.00	87.10	0.1	2,826	0.00%
2023/10/27	0.1	87.20	3	86.87	87.30	-2.9	4,327	-0.07%
2023/10/18	0	0.00	5	79.00	78.80	-5	5,673	-0.09%
2023/10/06	14	84.09	0	0.00	83.80	14	6,800	0.21%
2023/09/26	0	0.00	0.1	87.00	85.80	-0.1	7,894	0.00%
2023/09/21	5	86.90	0	0.00	85.60	5	8,391	0.06%
2023/09/20	2	88.70	2	88.85	88.00	0	9,095	0.00%
2023/09/19	6.1	89.00	0	0.00	88.50	6.1	9,334	0.07%
2023/09/18	1	92.00	1	92.30	92.20	0	9,351	0.00%
2023/09/14	10	92.50	0	0.00	93.40	10	9,306	0.11%
2023/09/13	5	92.00	2	92.00	92.30	3	9,252	0.03%
2023/09/12	0	0.00	2	90.80	90.80	-2	9,226	-0.02%
2023/09/08	1	89.90	1.1	90.11	90.00	-0.1	9,148	0.00%
2023/09/07	1	91.90	9	90.53	91.80	-8	9,120	-0.09%
2023/09/06	2	87.95	2	89.00	87.50	0	9,053	0.00%
2023/09/05	2	86.00	0	0.00	86.30	2	9,060	0.02%
2023/09/01	3	90.33	0	0.00	87.70	3	9,162	0.03%
2023/08/31	0.1	86.10	0	0.00	85.80	0.1	9,093	0.00%
2023/08/28	2	83.10	0	0.00	83.30	2	9,112	0.02%
2023/08/25	1	84.20	2	85.40	83.70	-1	9,122	-0.01%
2023/08/24	7	85.67	1	85.20	85.20	6	9,171	0.07%
2023/08/23	0	0.00	10	86.80	86.80	-10	9,203	-0.11%
2023/08/21	9	89.38	2	90.50	90.00	7	9,440	0.07%
2023/08/18	0.4	89.90	8	90.31	88.50	-7.6	9,500	-0.08%
2023/08/17	5	88.10	1	90.00	90.50	4	9,492	0.04%
2023/08/16	1	85.90	0	0.00	85.40	1	9,357	0.01%
2023/08/14	1	87.00	1	88.10	85.80	0	9,388	0.00%
2023/08/11	5	90.52	0	0.00	90.60	5	9,451	0.05%
2023/08/10	6	96.10	2	96.90	92.10	4	9,397	0.04%
2023/08/09	0	0.00	1	97.00	95.30	-1	9,309	-0.01%
2023/08/08	8	95.20	6	95.17	95.00	2	9,264	0.02%
2023/08/07	1	94.90	1	96.00	97.20	0	9,249	0.00%
2023/08/04	11	98.42	6	101.53	97.40	5	9,165	0.05%
2023/08/02	27	113.82	24	110.54	108.00	3	8,860	0.03%
2023/08/01	9	109.06	22	109.41	111.50	-13	8,127	-0.16%
2023/07/31	0	0.00	10	101.25	101.50	-10	7,848	-0.13%
2023/07/28	9	99.49	8	98.33	97.80	1	7,967	0.01%
2023/07/27	0	0.00	2	101.10	101.50	-2	8,353	-0.02%
2023/07/26	2	98.25	3	97.33	97.00	-1	8,313	-0.01%
2023/07/25	17	99.59	33	100.16	101.00	-16	8,235	-0.19%
2023/07/24	13	102.42	7	103.14	100.50	6	8,035	0.07%
2023/07/21	38	105.70	25	104.70	102.00	13	7,834	0.17%
2023/07/20	8	101.88	9	101.48	99.70	-1	7,359	-0.01%
2023/07/19	42	104.48	37	102.65	102.50	5	7,126	0.07%
2023/07/18	11	99.43	12	101.83	96.60	-1	6,872	-0.01%
2023/07/17	19	100.88	9	100.47	101.00	10	6,731	0.15%
2023/07/14	4	96.13	14	97.91	98.80	-10	6,598	-0.15%
2023/07/13	3	92.80	6	94.27	95.00	-3	6,457	-0.05%
2023/07/12	9	92.29	3	92.93	91.50	6	6,384	0.09%
2023/07/11	24	96.83	37	96.66	95.30	-13	6,303	-0.21%
2023/07/10	9	97.32	16	95.75	95.80	-7	6,161	-0.11%
2023/07/07	18	93.57	4	93.13	92.50	14	5,958	0.23%
2023/07/06	25	91.50	22	92.08	90.60	3	5,858	0.05%
2023/07/05	3	89.63	0	0.00	88.70	3	5,761	0.05%
2023/07/04	6	89.10	0	0.00	89.00	6	5,859	0.10%
2023/06/30	1	91.60	1	92.50	92.40	0	5,936	0.00%
2023/06/29	7	95.04	5	99.54	91.10	2	5,938	0.03%
2023/06/28	10	97.54	12	98.22	95.30	-2	5,679	-0.04%
2023/06/27	8	94.05	11.1	92.40	96.80	-3.1	4,971	-0.06%
2023/06/26	3	88.33	1	87.10	88.00	2	4,771	0.04%
2023/06/16	0	0.00	1	87.50	86.50	-1	4,746	-0.02%
2023/06/15	5	86.40	0	0.00	86.60	5	4,749	0.11%
2023/06/14	0.1	87.45	5	88.50	87.50	-4.9	4,745	-0.10%
2023/06/13	1	88.10	0	0.00	86.90	1	4,746	0.02%
2023/06/12	4	88.10	0	0.00	88.40	4	4,731	0.08%
2023/06/09	1	90.30	2	89.70	90.30	-1	4,710	-0.02%
2023/06/08	0	0.00	5	90.50	88.20	-5	4,674	-0.11%
2023/06/07	1	88.60	0	0.00	88.60	1	4,648	0.02%
2023/06/02	5	84.40	0	0.00	83.90	5	4,776	0.10%
2023/06/01	1	84.60	0	0.00	84.50	1	4,791	0.02%
2023/05/31	1	86.40	0	0.00	85.60	1	4,800	0.02%
2023/05/30	0	0.00	41	86.30	86.60	-41	4,850	-0.85%
2023/05/29	26	83.65	2	83.60	84.00	24	4,846	0.50%
2023/05/26	15	85.97	21.1	86.19	83.80	-6.1	4,824	-0.13%
2023/05/25	5.1	93.99	21.1	92.44	91.50	-16	4,718	-0.34%
2023/05/24	17	90.59	16	91.13	90.80	1	4,635	0.02%
2023/05/23	17	89.89	1.1	90.00	90.40	15.9	4,615	0.34%
2023/05/22	1	86.60	1	86.40	86.40	0	4,616	0.00%
2023/05/19	0	0.00	5	85.30	85.30	-5	4,609	-0.11%
2023/05/18	0.1	88.20	0	0.00	87.10	0.1	4,578	0.00%
2023/05/17	1	91.10	2	90.70	89.70	-1	4,511	-0.02%
2023/05/16	0.1	87.20	0	0.00	88.50	0.1	4,374	0.00%
2023/05/12	5	88.20	0	0.00	88.40	5	4,351	0.11%
2023/05/11	3	90.70	0	0.00	86.90	3	4,373	0.07%
2023/05/09	2	90.15	0	0.00	89.20	2	4,467	0.04%
2023/05/08	11	92.56	1	92.40	92.60	10	4,539	0.22%
2023/05/05	1	92.60	3	92.37	92.20	-2	4,588	-0.04%
2023/05/04	18	95.29	10	96.32	94.40	8	4,560	0.18%
2023/05/03	22	95.39	34	95.09	95.70	-12	4,354	-0.28%
2023/05/02	17	90.74	4	90.88	91.50	13	3,963	0.33%
2023/04/28	0	0.00	1	83.30	83.20	-1	3,896	-0.03%
2023/04/26	0	0.00	1.2	78.75	78.40	-1.2	3,947	-0.03%
2023/04/25	0.2	82.80	0	0.00	79.30	0.2	4,023	0.00%
2023/04/21	0	0.00	0.3	81.87	80.80	-0.3	4,053	-0.01%
2023/04/19	1	84.89	0	0.00	83.60	1	4,067	0.02%
2023/04/18	0	85.50	0.3	84.90	83.90	-0.3	4,087	-0.01%
2023/04/14	0	85.40	0	85.40	85.40	0	4,122	0.00%
2023/04/12	1	87.80	0	0.00	87.50	1	4,150	0.02%
2023/04/10	1	84.81	1	85.80	86.00	0	4,208	0.00%
2023/04/07	0	0.00	2	81.05	82.90	-2	4,270	-0.05%
2023/04/06	2.3	78.78	9	80.04	79.30	-6.7	4,379	-0.15%
2023/03/31	0	76.70	3	76.60	76.70	-3	4,412	-0.07%
2023/03/30	3.1	75.50	4	77.00	75.60	-0.9	4,640	-0.02%
2023/03/29	0	0.00	3	73.40	73.70	-3	4,937	-0.06%
2023/03/28	3	71.60	0	0.00	72.20	3	5,298	0.06%
2023/03/27	3	71.00	8	71.74	72.20	-5	6,035	-0.08%
2023/03/23	1	67.20	1	67.80	68.00	0	6,462	0.00%
2023/03/22	2	68.40	0	0.00	67.80	2	6,554	0.03%
2023/03/21	5	70.06	0	0.00	69.70	5	6,606	0.08%
2023/03/20	0	0.00	1.2	69.80	70.30	-1.2	6,643	-0.02%
2023/03/17	1	69.50	2	69.00	69.80	-1	6,679	-0.01%
2023/03/16	4	68.65	3	67.80	67.90	1	6,690	0.01%
2023/03/14	1.2	66.70	2	67.95	67.20	-0.8	6,898	-0.01%
2023/03/13	1	67.70	0	0.00	67.30	1	7,015	0.01%
2023/03/10	2	70.40	0	0.00	68.20	2	7,032	0.03%
2023/03/09	0.2	72.80	0	0.00	71.60	0.2	7,002	0.00%
2023/03/08	3	76.83	0	0.00	76.10	3	6,936	0.04%
2023/03/07	5	76.32	20	76.20	75.70	-15	6,835	-0.22%
2023/03/06	0	0.00	5	74.40	75.20	-5	6,805	-0.07%
2023/03/02	0	0.00	2	74.75	74.10	-2	6,749	-0.03%
2023/03/01	3	74.00	2	73.50	73.60	1	6,672	0.01%
2023/02/24	2	71.90	2	71.85	71.90	0	6,613	0.00%
2023/02/23	1	73.10	4	71.80	72.70	-3	6,586	-0.05%
2023/02/22	1	70.60	5	71.44	70.60	-4	6,541	-0.06%
2023/02/21	4	71.75	14	71.57	72.00	-10	6,500	-0.15%
2023/02/20	15	70.63	8	70.10	70.20	7	6,431	0.11%
2023/02/16	2	67.40	0	0.00	67.50	2	6,383	0.03%
2023/02/14	5	67.40	0	0.00	67.00	5	6,355	0.08%
2023/02/13	1	68.60	1	68.00	67.90	0	6,330	0.00%
2023/02/10	6	70.32	1	70.30	68.40	5	6,305	0.08%
2023/02/09	2	69.70	2	69.70	69.70	0	6,265	0.00%
2023/02/08	3	68.97	5	69.76	68.40	-2	6,198	-0.03%
2023/02/07	4	68.45	2.2	68.14	69.70	1.8	6,139	0.03%
2023/02/06	2	70.50	0	0.00	71.10	2	5,986	0.03%
2023/02/03	6	70.23	9	69.70	69.60	-3	5,837	-0.05%
2023/02/02	3.1	67.02	4	67.63	68.20	-1	5,730	-0.02%
2023/02/01	1	64.70	0	65.50	65.10	1	5,649	0.02%
2023/01/31	6.2	66.96	4	65.10	64.90	2.2	5,584	0.04%
2023/01/30	1	67.51	3	68.97	66.40	-2	5,485	-0.04%
2023/01/17	5	67.20	6	66.85	67.20	-1	5,425	-0.02%
2023/01/16	15	65.79	14	65.26	66.50	1	5,364	0.02%
2023/01/13	15	64.89	13	64.68	64.30	2	5,296	0.04%
2023/01/12	1	63.00	0	0.00	62.80	1	5,192	0.02%
2023/01/11	3	66.50	3	65.40	64.20	0	5,154	0.00%
2023/01/10	1	65.80	0	0.00	65.10	1	5,120	0.02%
2023/01/06	3	69.30	3	68.40	66.60	0	5,050	0.00%
2023/01/05	3	70.20	3	69.40	67.60	0	4,989	0.00%
2023/01/04	6	71.62	5	70.90	69.00	1	4,927	0.02%
2022/12/29	0	0.00	0	73.10	73.20	0	4,739	0.00%
2022/12/28	0	0.00	5	72.60	71.20	-5	4,649	-0.11%
2022/12/27	5	74.14	3	73.03	75.20	2	4,499	0.04%
2022/12/26	12	75.83	18	75.24	74.40	-6	4,286	-0.14%
2022/12/23	19	74.99	11	75.06	73.10	8	4,021	0.20%
2022/12/22	6	73.22	4	72.78	75.20	2	3,813	0.05%
2022/12/21	8	76.35	18	77.36	76.70	-10	3,526	-0.28%
2022/12/20	18	77.59	18	76.96	77.50	0	3,120	0.00%
2022/12/19	26	76.72	29	76.79	79.20	-3	2,683	-0.11%
2022/12/16	1	70.00	24	71.23	74.30	-23	1,923	-1.20%
2022/12/15	27	67.07	7	65.93	67.60	20	1,606	1.24%
2022/12/09	1	67.10	0	0.00	65.70	1	1,156	0.09%
2022/12/07	0	0.00	1	66.70	65.70	-1	1,072	-0.09%
2022/12/06	6	68.58	41	68.79	69.00	-35	979	-3.57%
2022/12/05	35	68.56	1.3	69.00	69.00	33.7	837	4.02%
2022/12/02	1	62.00	1	62.60	62.80	0	700	0.00%
2022/11/29	0	0.00	2	59.10	58.80	-2	655	-0.30%
2022/11/23	5	58.94	0	0.00	58.90	5	734	0.68%
2022/11/17	2	56.95	2	57.30	55.90	0	907	0.00%
2022/10/06	0	0.00	4	49.85	49.30	-4	1,255	-0.32%
2022/10/04	4	49.10	0	0.00	49.00	4	1,229	0.33%
2022/09/28	0	0.00	1	47.70	47.30	-1	1,228	-0.08%
2022/09/22	0	0.00	1	54.30	54.00	-1	1,239	-0.08%
2022/09/14	0	0.00	1	57.30	57.40	-1	1,281	-0.08%
2022/08/31	1	61.60	1	60.90	59.90	0	1,244	0.00%
2022/08/30	0	0.00	1	60.20	60.40	-1	1,175	-0.09%
2022/08/29	1	59.70	0	0.00	59.10	1	1,148	0.09%
2022/08/26	2	62.20	1	60.20	60.30	1	1,119	0.09%
2022/08/24	5	60.34	5	59.86	59.10	0	1,011	0.00%
2022/08/23	0	0.00	2	58.70	57.20	-2	935	-0.21%
2022/08/22	3	59.87	1.2	59.93	59.00	1.8	875	0.21%
2022/08/19	0	0.00	3	55.90	55.50	-3	716	-0.42%
2022/08/16	3	54.60	0	0.00	54.40	3	692	0.43%
2022/08/12	0.1	54.46	6	52.90	53.70	-5.9	689	-0.86%
2022/08/11	13	55.48	6	53.30	53.20	7	664	1.05%
2022/08/02	1	46.40	0	0.00	45.85	1	666	0.15%
2022/08/01	1	46.55	1	46.85	47.15	0	691	0.00%
2022/07/28	3	46.65	3	46.45	46.20	0	736	0.00%
2022/07/25	0	0.00	2	49.80	49.35	-2	803	-0.25%
2022/07/22	1	48.15	1	48.10	48.50	0	819	0.00%
2022/07/20	0	0.00	2	47.35	47.40	-2	907	-0.22%
2022/07/19	0	0.00	1	47.30	47.30	-1	965	-0.10%
2022/07/13	0	0.00	2	47.50	47.30	-2	1,338	-0.15%
2022/07/12	6	47.50	6	48.00	46.85	0	1,498	0.00%
2022/07/11	1	48.65	0	0.00	48.60	1	1,650	0.06%
2022/07/08	0	0.00	11	47.60	47.55	-11	1,715	-0.64%
2022/07/07	4	47.24	4	47.45	47.55	0	1,716	0.00%
2022/07/04	0	47.05	0	0.00	46.25	0	1,794	0.00%
2022/07/01	6	49.51	5	47.85	47.30	1	1,798	0.06%
2022/06/29	1	50.40	1	51.70	51.10	0	1,775	0.00%
2022/06/28	15	50.50	25	51.48	50.70	-10	1,770	-0.56%
2022/06/27	25	50.75	33	50.72	51.50	-8	1,763	-0.45%
2022/06/23	3	50.30	0	0.00	50.70	3	1,746	0.17%
2022/06/22	16	50.20	16	50.06	49.55	0	1,730	0.00%
2022/06/21	30	50.70	0	0.00	50.90	30	1,724	1.74%
2022/06/20	10	50.10	21	50.24	49.30	-11	1,717	-0.64%
2022/06/17	10	50.50	0	0.00	50.60	10	1,706	0.59%
2022/06/15	0	0.00	2	50.05	50.00	-2	1,682	-0.12%
2022/06/14	1	48.30	0	0.00	48.85	1	1,678	0.06%
2022/06/10	0	0.00	1	51.20	51.20	-1	1,669	-0.06%
2022/06/06	0	0.00	2	48.80	49.05	-2	1,644	-0.12%
2022/05/30	0	0.00	1	49.20	49.10	-1	1,652	-0.06%
2022/05/25	2	47.78	0	0.00	47.85	2	1,653	0.12%
2022/05/24	1	48.75	0	0.00	48.30	1	1,652	0.06%
2022/05/18	0	0.00	1	50.60	51.30	-1	1,621	-0.06%
2022/05/12	0.1	52.90	6	54.30	52.20	-6	1,584	-0.38%
2022/05/06	2	58.51	0	0.00	59.20	2	1,503	0.14%
2022/05/05	1.1	60.29	1	59.80	59.80	0.1	1,476	0.00%
2022/04/29	2	64.50	4	64.08	63.90	-2	1,418	-0.14%
2022/04/26	3	65.60	1	64.70	64.60	2	1,350	0.15%
2022/04/22	5	67.54	2	68.00	66.80	3	1,235	0.24%
2022/04/21	4	68.28	4	69.43	68.20	0	1,187	0.00%
2022/04/20	15	67.47	14	66.63	68.10	1	1,078	0.09%
2022/04/19	4	65.43	16	65.63	64.40	-12	958	-1.25%
2022/04/18	7	67.14	5	66.40	65.30	2	889	0.22%
2022/04/15	11	63.46	27	63.56	64.20	-16	740	-2.16%
2022/04/14	1	61.70	3	61.77	62.00	-2	599	-0.33%
2022/04/12	1	58.20	6	59.75	57.80	-5	552	-0.91%
2022/04/11	7	60.83	0	0.00	60.30	7	534	1.31%
2022/03/30	0	0.00	1	57.00	57.10	-1	581	-0.17%
2022/03/22	0	0.00	0.1	56.00	56.40	-0.1	616	-0.02%
2022/03/21	0	0.00	0.1	56.90	56.60	-0.1	633	-0.01%
2022/03/17	0.2	55.40	0	0.00	55.70	0.2	644	0.03%
2022/03/15	0	0.00	1	54.50	54.50	-1	661	-0.15%
2022/03/01	0	58.10	0	0.00	58.10	0	808	0.00%
2022/02/25	0	57.20	0	0.00	57.10	0	825	0.00%
2022/02/22	0	58.50	0	0.00	57.40	0	870	0.00%
2022/01/21	0	55.70	0	0.00	55.70	0	1,007	0.00%
2022/01/20	0	0.00	1	57.00	56.60	-1	1,026	-0.10%
2022/01/11	0	0.00	1	59.70	58.90	-1	1,060	-0.09%
2022/01/10	1	60.20	1	60.20	60.20	0	1,054	0.00%
2022/01/07	0	0.00	2	60.00	59.50	-2	1,049	-0.19%
2022/01/05	1	61.00	0	0.00	60.50	1	1,040	0.10%
2021/12/28	2	60.55	1	61.00	61.00	1	1,088	0.09%
2021/12/27	1	61.30	3	60.97	61.20	-2	1,095	-0.18%
2021/12/23	2	58.75	0	0.00	58.50	2	1,045	0.19%
2021/12/22	0	58.90	1	58.70	58.70	-1	1,052	-0.09%
2021/12/21	0	0.00	1	58.40	58.70	-1	1,053	-0.09%
2021/12/16	6	57.50	1	58.20	57.60	5	1,051	0.48%
2021/12/15	0	0.00	2	58.90	58.10	-2	1,060	-0.19%
2021/12/13	0	0.00	2	57.90	58.10	-2	1,053	-0.19%
2021/12/10	0	0.00	1	58.20	58.00	-1	1,055	-0.09%
2021/12/09	0	0.00	3	58.37	57.80	-3	1,063	-0.28%
2021/12/08	0	0.00	7	57.66	58.60	-7	1,056	-0.66%
2021/12/06	1	56.10	0	0.00	56.10	1	1,024	0.10%
2021/12/01	2	55.80	0	0.00	55.70	2	1,112	0.18%
2021/11/30	4	56.50	0	0.00	56.00	4	1,115	0.36%
2021/11/29	4	56.85	2	58.60	56.50	2	1,117	0.18%
2021/11/26	3	57.97	5	57.40	57.30	-2	1,091	-0.18%
2021/11/23	0	0.00	4	57.70	56.20	-4	1,043	-0.38%
2021/11/22	10	56.50	0	0.00	57.20	10	1,037	0.96%
2021/11/17	0.1	57.10	0	0.00	57.40	0.1	1,035	0.00%
2021/10/27	0	0.00	2	59.00	59.00	-2	1,518	-0.13%
2021/10/25	2	57.00	0	0.00	57.80	2	1,540	0.13%
2021/10/05	0	0.00	4	57.40	59.10	-4	2,152	-0.19%
2021/10/04	0	0.00	5	58.30	57.40	-5	2,168	-0.23%
2021/09/23	0	0.00	2	63.10	63.10	-2	2,483	-0.08%
2021/09/22	1	60.90	0	0.00	61.40	1	2,522	0.04%
2021/09/17	1.1	63.20	27	63.09	63.20	-26	2,544	-1.02%
2021/09/16	0	0.00	10	64.50	63.90	-10	2,571	-0.39%
2021/09/15	28	64.49	0	0.00	64.80	28	2,603	1.08%
2021/09/14	9	66.20	25	65.89	64.90	-16	2,671	-0.60%
2021/09/13	0	0.00	10	66.30	66.30	-10	2,723	-0.37%
2021/09/10	0	0.00	3	65.90	66.00	-3	2,803	-0.11%
2021/09/09	0	0.00	10	64.90	65.70	-10	2,919	-0.34%
2021/09/08	22.1	66.83	0	0.00	65.60	22.1	2,982	0.74%
2021/09/07	3	67.80	4	67.65	67.60	-1	3,070	-0.03%
2021/09/06	10.1	64.67	0	0.00	63.80	10.1	3,208	0.31%
2021/09/03	17	65.99	0	0.00	65.30	17	3,302	0.51%
2021/08/27	0	0.00	2	67.90	68.00	-2	3,569	-0.06%
2021/08/24	8	67.05	0	0.00	66.70	8	3,794	0.21%
2021/08/23	5	67.20	1	67.30	68.10	4	3,959	0.10%
2021/08/19	5	67.50	1	67.80	66.70	4	5,388	0.07%
2021/08/18	0	0.00	2	67.80	70.10	-2	5,595	-0.04%
2021/08/17	5	72.38	4	70.95	70.00	1	6,348	0.02%
2021/08/16	0	0.00	4	72.90	72.90	-4	6,513	-0.06%
2021/08/12	2	70.00	2	69.80	69.90	0	7,216	0.00%
2021/08/11	2	68.20	0	0.00	68.70	2	7,475	0.03%
2021/08/10	1	73.50	0	0.00	72.00	1	7,897	0.01%
2021/08/09	4	74.38	7	74.33	74.20	-3	8,252	-0.04%
2021/08/06	15	74.57	20	75.28	73.40	-5	8,599	-0.06%
2021/08/04	1	70.00	0	0.00	69.60	1	8,732	0.01%
2021/08/03	2	70.00	2	69.40	69.40	0	8,779	0.00%
2021/07/30	0	0.00	7	68.30	68.20	-7	8,818	-0.08%
2021/07/28	5	66.64	1	67.30	66.40	4	8,863	0.05%
2021/07/27	5	67.30	0	0.00	66.80	5	8,894	0.06%
2021/07/26	0	0.00	1	69.40	69.40	-1	8,952	-0.01%
2021/07/23	1	68.50	0	0.00	68.50	1	8,954	0.01%
2021/07/22	0	0.00	1	69.10	69.10	-1	8,940	-0.01%
2021/07/21	7	73.47	1	74.70	71.20	6	8,925	0.07%
2021/07/20	0	0.00	4	78.80	78.80	-4	8,731	-0.05%
2021/07/19	1	72.00	0	0.00	71.70	1	8,693	0.01%
2021/07/16	1	70.70	0	0.00	70.60	1	8,707	0.01%
2021/07/15	0	0.00	30	72.53	72.50	-30	8,684	-0.35%
2021/07/14	1	72.00	0	0.00	70.70	1	8,644	0.01%
2021/07/13	12	69.49	9	70.20	68.70	3	8,621	0.03%
2021/07/12	26	71.91	5	71.70	71.80	21	8,580	0.24%
2021/07/09	5	72.22	1	72.70	72.10	4	8,563	0.05%
2021/07/08	0	0.00	4	73.20	73.20	-4	8,569	-0.05%
2021/07/07	15	74.25	0	0.00	73.90	15	8,580	0.17%
2021/07/06	8	75.78	0	0.00	75.00	8	8,627	0.09%
2021/07/05	3	75.63	0	0.00	76.60	3	8,659	0.03%
2021/07/02	16	76.70	18	76.44	75.30	-2	8,879	-0.02%
2021/07/01	7	81.87	3	80.00	78.60	4	8,856	0.05%
2021/06/30	3	80.20	5	80.52	79.90	-2	8,803	-0.02%
2021/06/29	12	79.47	0	0.00	78.80	12	8,770	0.14%
2021/06/28	0	0.00	1	81.50	80.70	-1	8,745	-0.01%
2021/06/25	2	79.90	0	0.00	79.70	2	8,768	0.02%
2021/06/24	2	81.20	3	81.67	81.10	-1	8,851	-0.01%
2021/06/23	3	81.57	6	81.83	82.00	-3	8,944	-0.03%
2021/06/22	5	79.56	0	0.00	78.90	5	9,239	0.05%
2021/06/21	6	79.98	1	79.70	79.60	5	9,892	0.05%
2021/06/18	6	82.07	2	83.20	83.20	4	10,097	0.04%
2021/06/17	7	84.83	0	0.00	84.10	7	10,003	0.07%
2021/06/16	7	84.56	3	86.80	83.60	4	9,989	0.04%
2021/06/15	2	90.95	7	90.00	89.50	-5	9,956	-0.05%
2021/06/11	7	98.14	1	102.00	97.50	6	9,777	0.06%
2021/06/10	5	99.26	4	97.58	100.00	1	9,674	0.01%
2021/06/09	1	92.60	0.2	93.80	94.30	0.8	9,567	0.01%
2021/06/08	0	0.00	2	92.10	91.60	-2	9,538	-0.02%
2021/06/07	3	94.53	12	94.65	92.50	-9	9,507	-0.09%
2021/06/04	3	92.13	3	92.37	91.00	0	9,457	0.00%
2021/06/03	0	0.00	2	91.30	91.50	-2	9,490	-0.02%
2021/06/02	1	94.00	1	92.00	92.00	0	9,474	0.00%
2021/06/01	7	92.47	16.3	90.79	97.20	-9.3	9,441	-0.10%
2021/05/31	13	89.92	8.3	90.40	93.50	4.7	9,304	0.05%
2021/05/28	31.3	102.27	26	103.12	98.30	5.3	9,140	0.06%
2021/05/27	14	99.86	25	99.46	102.00	-11	8,519	-0.13%
2021/05/26	31	87.96	32	88.96	92.90	-1	7,719	-0.01%
2021/05/25	35.3	89.23	45	90.75	84.50	-9.7	7,515	-0.13%
2021/05/24	10	89.30	2	87.80	89.90	8	6,765	0.12%
2021/05/21	11	79.94	21.4	81.20	81.80	-10.4	6,665	-0.16%
2021/05/20	9	71.89	3	72.57	74.40	6	6,332	0.09%
2021/05/19	5	69.54	6	69.30	67.70	-1	6,121	-0.02%
2021/05/18	63	68.90	56	68.19	69.00	7	5,866	0.12%
2021/05/17	23	69.19	23	67.86	70.50	0	5,407	0.00%
2021/05/14	20	63.55	23	63.69	64.10	-3	5,017	-0.06%
2021/05/13	6	58.07	6	57.60	58.30	0	4,590	0.00%
2021/05/12	19	60.40	18	60.28	56.50	1	4,486	0.02%
2021/05/11	7	58.59	9	59.07	58.80	-2	4,263	-0.05%
2021/05/10	2	60.60	0	0.00	59.80	2	4,218	0.05%
2021/05/07	1	59.50	0	0.00	59.30	1	4,186	0.02%
2021/05/06	0	0.00	1	59.50	59.50	-1	4,160	-0.02%
2021/05/03	2	60.70	4	59.85	58.80	-2	4,054	-0.05%
2021/04/29	2	58.30	1	58.00	57.80	1	3,972	0.03%
2021/04/28	3	57.80	2	57.70	57.60	1	3,961	0.03%
2021/04/27	10	60.25	0	0.00	58.30	10	3,944	0.25%
2021/04/26	10	59.80	33	57.92	57.70	-23	3,913	-0.59%
2021/04/23	10	58.10	0	0.00	58.20	10	3,896	0.26%
2021/04/22	1	57.00	0	0.00	57.10	1	3,870	0.03%
2021/04/19	0	0.00	5	59.98	60.10	-5	3,799	-0.13%
2021/04/14	0	57.90	2	58.00	57.90	-2	3,714	-0.05%
2021/04/13	5	60.00	2	59.10	59.00	3	3,681	0.08%
2021/04/12	10	61.30	2	61.20	60.50	8	3,630	0.22%
2021/04/09	3	59.80	9	60.21	59.80	-6	3,564	-0.17%
2021/04/08	25	61.01	22	59.92	59.90	3	3,508	0.09%
2021/04/07	1	61.00	4	60.38	61.00	-3	3,241	-0.09%
2021/04/01	0	0.00	3	56.60	56.60	-3	3,154	-0.10%
2021/03/31	0	0.00	4	56.95	56.80	-4	3,129	-0.13%
2021/03/30	7	57.33	5	57.62	57.40	2	3,103	0.06%
2021/03/29	8	56.94	8	57.13	57.50	0	3,051	0.00%
2021/03/26	4	55.80	13	55.36	55.00	-9	2,948	-0.31%
2021/03/25	17	58.55	8	59.21	56.20	9	2,836	0.32%
2021/03/24	63	59.91	68	59.97	60.30	-5	2,468	-0.20%
2021/03/23	21	55.92	10	56.47	56.60	11	1,750	0.63%
2021/03/22	3	51.90	11	52.25	51.50	-8	1,469	-0.54%
2021/03/19	1	53.10	2	52.25	51.90	-1	1,450	-0.07%
2021/03/18	19	52.63	5	52.72	52.10	14	1,391	1.01%
2021/03/15	2	50.10	0	0.00	49.50	2	1,332	0.15%
2021/03/10	3	50.97	1	51.10	50.60	2	1,345	0.15%
2021/03/09	16	51.30	11	50.95	51.50	5	1,322	0.38%
2021/03/05	4	47.61	1	47.05	47.55	3	1,250	0.24%
2021/03/04	0	0.00	2	49.50	49.70	-2	1,225	-0.16%
2021/03/03	2	49.00	0	0.00	50.00	2	1,222	0.16%
2021/02/26	2	51.00	1	50.90	51.10	1	1,197	0.08%
2021/02/25	2	51.80	7	53.01	51.40	-5	1,190	-0.42%
2021/02/24	6	53.13	1	53.00	52.70	5	1,160	0.43%
2021/02/23	5	52.88	2	52.15	52.40	3	1,121	0.27%
2021/02/22	9	56.17	14	55.09	54.80	-5	1,010	-0.49%
2021/02/19	1	52.50	41	52.90	52.80	-40	825	-4.85%
2021/02/18	0	0.00	2	47.95	48.60	-2	764	-0.26%
2021/02/03	0	0.00	4	46.60	46.50	-4	769	-0.52%
2021/01/29	0	0.00	9	47.05	46.95	-9	775	-1.16%
2021/01/28	0	0.00	31	47.00	46.85	-31	778	-3.98%
2021/01/27	0	0.00	1	46.50	47.00	-1	769	-0.13%
2021/01/25	8	44.30	0	0.00	45.20	8	752	1.06%
2021/01/20	1	44.95	2	44.90	44.55	-1	744	-0.13%
2021/01/15	0	0.00	3	45.00	44.85	-3	774	-0.39%
2021/01/13	8	45.90	0	0.00	45.80	8	768	1.04%
2021/01/12	2	46.00	0	0.00	46.25	2	770	0.26%
2021/01/08	3	46.37	11	46.05	46.05	-8	775	-1.03%
2021/01/07	7	46.66	6	46.48	46.35	1	783	0.13%
2021/01/06	13	46.80	1	47.20	46.20	12	787	1.52%
2021/01/04	1	47.50	0	0.00	47.50	1	797	0.13%
2020/12/31	4	46.73	4	46.98	46.95	0	794	0.00%
2020/12/30	1	46.75	1	47.05	46.70	0	792	0.00%
2020/12/29	2	46.85	2	46.70	46.70	0	796	0.00%
2020/12/28	3	46.95	3	47.22	47.05	0	845	0.00%
2020/12/25	0	0.00	17	46.70	46.60	-17	846	-2.01%
2020/12/23	22	46.80	14	46.85	46.65	8	863	0.93%
2020/12/22	1	47.00	0	0.00	47.20	1	880	0.11%
2020/12/21	8	46.60	0	0.00	46.75	8	902	0.89%
2020/12/17	0	0.00	5	45.48	45.55	-5	915	-0.55%
2020/12/16	8	45.08	10	45.18	45.55	-2	948	-0.21%
2020/12/15	0	0.00	5	45.00	45.05	-5	956	-0.52%
2020/12/14	5	45.68	9	45.80	45.80	-4	974	-0.41%
2020/12/11	2	45.58	4	45.55	45.50	-2	990	-0.20%
2020/12/09	24	46.48	13	46.37	46.35	11	1,010	1.09%
2020/12/08	6	47.96	2	47.93	47.60	4	997	0.40%
2020/12/07	18	48.22	1	47.95	47.80	17	1,007	1.69%
2020/12/04	2	49.80	0	0.00	49.75	2	1,028	0.19%
2020/12/02	0	0.00	2	50.50	50.50	-2	1,215	-0.16%
2020/11/30	1	50.20	3	50.27	50.00	-2	1,315	-0.15%
2020/11/27	1	49.30	1	49.55	49.65	0	1,306	0.00%
2020/11/26	3	49.30	1	49.30	49.30	2	1,318	0.15%
2020/11/25	2	49.45	6	50.11	49.50	-4	1,364	-0.29%
2020/11/24	3	49.63	0	0.00	49.50	3	1,416	0.21%
2020/11/23	2	49.83	8	50.04	50.20	-6	1,431	-0.42%
2020/11/20	0	0.00	32	49.95	49.90	-32	1,444	-2.22%
2020/11/17	21	49.57	12	49.60	49.60	9	1,498	0.60%
2020/11/16	0	0.00	4	49.83	49.60	-4	1,575	-0.25%
2020/11/13	20	50.10	0	0.00	49.70	20	1,636	1.22%
2020/11/12	2	48.88	3	48.75	48.80	-1	1,747	-0.06%
2020/11/11	1	48.65	1	48.90	48.90	0	2,005	0.00%
2020/11/10	2	48.80	0	0.00	48.90	2	2,207	0.09%
2020/11/09	0	0.00	1	49.30	49.00	-1	2,221	-0.05%
2020/11/06	2	48.80	0	0.00	48.50	2	2,228	0.09%
2020/11/05	1	49.20	0	0.00	48.80	1	2,255	0.04%
2020/11/04	4	48.39	2	48.23	48.25	2	2,269	0.09%
2020/11/03	16	48.64	6	48.54	48.45	10	2,319	0.43%
2020/11/02	1	48.00	6	48.57	48.65	-5	2,342	-0.21%
2020/10/30	1	48.30	2	48.05	48.10	-1	2,362	-0.04%
2020/10/29	1	48.05	4	48.30	48.35	-3	2,409	-0.12%
2020/10/28	12	48.80	0	0.00	48.40	12	2,470	0.49%
2020/10/27	3	48.90	1	49.00	48.95	2	2,485	0.08%
2020/10/26	1	49.45	0	0.00	49.25	1	2,509	0.04%
2020/10/21	0	0.00	1	48.80	48.85	-1	2,602	-0.04%
2020/10/06	0	0.00	1	51.10	51.30	-1	3,286	-0.03%
2020/09/21	0	0.00	1	52.30	51.90	-1	4,154	-0.02%
2020/09/17	0	0.00	1	51.60	51.30	-1	4,319	-0.02%
2020/09/11	5	50.50	0	0.00	50.70	5	4,841	0.10%
2020/09/10	11	51.38	0	0.00	51.30	11	5,318	0.21%
2020/09/09	0	0.00	2	52.60	51.80	-2	5,724	-0.03%
2020/09/08	2	52.50	8	52.15	53.20	-6	5,832	-0.10%
2020/09/07	8	51.83	7	51.74	50.90	1	5,766	0.02%
2020/09/04	1	50.40	2	51.15	50.00	-1	5,753	-0.02%
2020/09/01	0	0.00	1	50.30	50.60	-1	5,812	-0.02%
2020/08/31	2	50.40	5	50.20	50.20	-3	5,875	-0.05%
2020/08/28	21	51.88	0	0.00	51.20	21	5,864	0.36%
2020/08/26	0	0.00	1	50.80	50.60	-1	5,945	-0.02%
2020/08/21	4	49.93	5	49.92	50.10	-1	6,099	-0.02%
2020/08/19	4.2	52.57	0	0.00	52.30	4.2	6,433	0.06%
2020/08/18	5	55.12	2	55.40	53.70	3	6,508	0.05%
2020/08/17	10	56.32	0	0.00	55.60	10	6,696	0.15%
2020/08/14	12	56.56	1	57.60	57.60	11	6,507	0.17%
2020/08/13	0	0.00	1	52.30	52.40	-1	6,411	-0.02%
2020/08/12	0	0.00	10	51.80	52.00	-10	6,539	-0.15%
2020/08/04	1	52.50	1	52.70	52.70	0	7,982	0.00%
2020/08/03	2	50.40	1	52.60	52.60	1	8,226	0.01%
2020/07/31	0	0.00	4	50.30	49.85	-4	8,543	-0.05%
2020/07/29	2	49.25	0	0.00	48.95	2	9,412	0.02%
2020/07/27	4	49.35	6	49.20	48.80	-2	9,917	-0.02%
2020/07/22	2	53.35	0	0.00	52.70	2	10,260	0.02%
2020/07/21	0	0.00	2	52.40	52.60	-2	10,424	-0.02%
2020/07/17	3	50.13	0	0.00	51.00	3	10,676	0.03%
2020/07/15	2	53.30	3	53.37	53.00	-1	10,736	-0.01%
2020/07/14	1	56.00	3	55.83	54.30	-2	10,897	-0.02%
2020/07/13	4	57.55	3	58.77	57.20	1	10,968	0.01%
2020/07/10	3	57.80	7	57.80	57.10	-4	10,869	-0.04%
2020/07/06	2	57.40	2	57.40	57.50	0	10,861	0.00%
2020/07/01	0	0.00	3	54.70	54.50	-3	10,586	-0.03%
2020/06/30	2	55.30	2	55.00	55.20	0	10,558	0.00%
2020/06/24	5	52.48	1	51.40	51.60	4	10,414	0.04%
2020/06/23	1	53.40	0	0.00	53.40	1	10,363	0.01%
2020/06/22	0	0.00	3	55.40	54.20	-3	10,356	-0.03%
2020/06/19	6	56.20	2	56.30	54.70	4	10,408	0.04%
2020/06/18	16	58.76	13	58.96	57.50	3	10,387	0.03%
2020/06/17	20	58.89	26	58.81	59.20	-6	10,082	-0.06%
2020/06/16	41	56.04	32	55.90	56.80	9	9,681	0.09%
2020/06/15	3	53.13	3	53.47	54.50	0	9,324	0.00%
2020/06/12	0	0.00	10	49.51	49.60	-10	9,310	-0.11%
2020/06/11	2	49.10	0	0.00	48.80	2	9,473	0.02%
2020/06/10	0	0.00	2	52.50	52.00	-2	9,594	-0.02%
2020/06/09	1	51.40	14	51.34	51.60	-13	9,697	-0.13%
2020/06/08	0	0.00	2	50.70	50.10	-2	10,135	-0.02%
2020/06/05	2	50.90	1	51.50	51.20	1	10,311	0.01%
2020/06/04	4	48.35	0	0.00	49.00	4	10,350	0.04%
2020/06/03	14	48.81	5	49.04	49.05	9	10,415	0.09%
2020/06/02	9	47.92	3	48.07	47.60	6	10,446	0.06%
2020/05/29	4	51.30	0	0.00	50.70	4	10,320	0.04%
2020/05/27	3	52.87	39	53.02	51.30	-36	10,160	-0.35%
2020/05/26	42	57.52	8.5	56.82	55.90	33.5	9,986	0.34%
2020/05/25	7	54.97	3	54.20	55.10	4	9,729	0.04%
2020/05/22	15	55.36	18	55.20	54.70	-3	9,599	-0.03%
2020/05/21	0	0.00	2	52.85	52.40	-2	9,285	-0.02%
2020/05/19	2	52.45	0	0.00	51.70	2	9,118	0.02%
2020/05/18	1	53.40	0	0.00	51.80	1	8,972	0.01%
2020/05/15	5	51.56	10	51.55	51.20	-5	8,772	-0.06%
2020/05/14	2	56.40	1	51.60	52.60	1	8,634	0.01%
2020/05/13	5	56.96	4	57.15	56.20	1	8,328	0.01%
2020/05/11	1	49.90	10	52.58	51.50	-9	7,714	-0.12%
2020/05/08	12	54.31	2	58.60	53.30	10	7,397	0.14%
2020/05/07	6	60.55	3	61.03	59.20	3	7,106	0.04%
2020/05/06	22	65.85	55	64.47	60.50	-33	6,729	-0.49%
2020/05/05	21	59.96	17	59.98	60.80	4	6,215	0.06%
2020/05/04	17	54.72	0	0.00	55.30	17	5,844	0.29%
2020/04/30	3	50.20	29.1	48.99	50.30	-26.1	5,639	-0.46%
2020/04/29	13	47.18	5	47.45	45.75	8	5,258	0.15%
2020/04/28	12	48.71	3	48.28	47.25	9	5,191	0.17%
2020/04/27	1	47.40	11	46.88	48.40	-10	5,082	-0.20%
2020/04/24	21	45.86	24	46.74	46.10	-3	4,879	-0.06%
2020/04/23	24	47.11	26	47.90	48.80	-2	4,680	-0.04%
2020/04/22	12	45.41	1	45.80	45.40	11	4,447	0.25%
2020/04/21	5	45.29	6	46.14	44.10	-1	4,312	-0.02%
2020/04/20	19	47.02	4	46.60	46.60	15	4,203	0.36%
2020/04/17	43	45.33	45	45.70	46.90	-2	4,099	-0.05%
2020/04/16	28	46.03	386	46.64	45.60	-358	3,855	-9.28%	大賣/鉅額交易
2020/04/15	2	48.45	21	48.74	48.25	-19	3,699	-0.51%
2020/04/14	3	49.07	3	48.33	49.00	0	3,581	0.00%
2020/04/13	5	47.52	18	47.96	48.15	-13	3,328	-0.39%
2020/04/10	15	40.73	27	42.54	43.80	-12	3,151	-0.38%
2020/04/09	0	0.00	15	39.43	40.15	-15	3,092	-0.49%
2020/04/07	1	39.85	0	0.00	39.85	1	3,035	0.03%
2020/04/06	0	0.00	1	39.05	39.85	-1	3,012	-0.03%
2020/04/01	0	0.00	5	38.56	38.45	-5	2,980	-0.17%
2020/03/31	0	0.00	2	38.00	37.45	-2	2,956	-0.07%
2020/03/30	1	39.10	5	39.50	39.75	-4	2,917	-0.14%
2020/03/26	0	0.00	3	32.20	33.90	-3	2,823	-0.11%
2020/03/25	12	30.89	0	0.00	31.60	12	2,803	0.43%
2020/03/24	10	31.77	0	0.00	30.95	10	2,685	0.37%
2020/03/23	1	33.40	1	33.30	32.05	0	2,611	0.00%
2020/03/20	12	37.07	5	36.52	35.45	7	2,571	0.27%
2020/03/19	2	37.18	0	0.00	36.45	2	2,497	0.08%
2020/03/18	11	43.27	7	44.46	40.45	4	2,423	0.17%
2020/03/17	3	49.50	5	48.97	44.35	-2	2,297	-0.09%
2020/03/16	11	51.99	15	51.97	49.20	-4	2,097	-0.19%
2020/03/13	8	48.70	4	48.54	49.00	4	1,929	0.21%
2020/03/12	0	0.00	35	51.08	52.40	-35	1,770	-1.98%
2020/03/11	22	49.26	8	49.58	49.40	14	1,285	1.09%
2020/03/10	7	46.61	34	44.47	45.60	-27	1,099	-2.46%
2020/03/09	1	48.75	0	0.00	48.75	1	991	0.10%
2020/03/06	12	43.20	1	44.50	44.35	11	921	1.19%
2020/03/04	0	0.00	1	40.15	41.90	-1	867	-0.12%
2020/03/03	10	39.50	0	0.00	39.20	10	870	1.15%
2020/02/21	3	40.40	3	40.65	41.60	0	893	0.00%
2020/02/20	2	40.28	6	40.41	40.25	-4	901	-0.44%
2020/02/19	4	40.53	0	0.00	40.25	4	925	0.43%
2020/02/18	2	40.20	5	40.84	41.00	-3	943	-0.32%
2020/02/17	3	40.32	6	40.74	40.55	-3	944	-0.32%
2020/02/14	11	40.58	0	0.00	40.20	11	936	1.17%
2020/02/12	5	41.10	0	0.00	41.20	5	910	0.55%
2020/02/10	7	41.55	0	0.00	41.35	7	900	0.78%
2020/02/07	11	42.45	0	0.00	42.30	11	898	1.22%
2020/01/31	2	44.50	10	42.00	41.80	-8	842	-0.95%
2020/01/30	4	43.00	3	43.75	43.95	1	818	0.12%
2020/01/17	6	41.77	0	0.00	41.80	6	786	0.76%
2020/01/16	0	0.00	6	41.39	41.90	-6	782	-0.77%
2020/01/15	7	40.68	7	41.05	40.05	0	782	0.00%
2020/01/14	3	40.83	2	40.93	40.65	1	781	0.13%
2020/01/13	6	40.83	3	41.07	40.95	3	794	0.38%
2020/01/10	0	0.00	4	40.36	40.60	-4	798	-0.50%
2020/01/09	8	41.24	2	42.10	40.40	6	806	0.74%
2020/01/08	3	41.32	3	41.58	41.20	0	786	0.00%
2020/01/07	6	41.81	11	42.23	42.00	-5	796	-0.63%
2020/01/06	2	41.13	5	41.52	41.90	-3	799	-0.38%
2020/01/03	10	41.48	2	41.50	41.35	8	805	0.99%
2020/01/02	2	41.85	2	42.10	42.10	0	805	0.00%
2019/12/31	0	0.00	5	41.67	41.85	-5	804	-0.62%
2019/12/30	3	41.13	6	41.38	41.45	-3	800	-0.37%
2019/12/27	4	41.19	2	41.30	41.35	2	798	0.25%
2019/12/26	2	40.75	14	41.25	41.35	-12	795	-1.51%
2019/12/25	1	40.50	4	41.20	41.25	-3	792	-0.38%
2019/12/24	7	40.48	7	40.74	40.50	0	789	0.00%
2019/12/23	6	40.96	2	41.30	40.95	4	782	0.51%
2019/12/20	3	40.12	6	40.76	41.10	-3	775	-0.39%
2019/12/19	13	39.87	13	39.98	39.70	0	749	0.00%
2019/12/18	24	40.92	0	0.00	39.60	24	732	3.28%
2019/12/17	2	41.10	7	42.04	42.10	-5	698	-0.72%
2019/12/16	5	41.88	0	0.00	40.95	5	680	0.73%
2019/12/11	0	0.00	1	42.90	43.40	-1	641	-0.16%
2019/12/10	0	0.00	1	41.55	43.10	-1	629	-0.16%
2019/11/25	3	42.90	0	0.00	42.30	3	370	0.81%
2019/11/22	0	0.00	1	42.05	41.60	-1	346	-0.29%
2019/11/21	6	41.38	4	41.09	42.20	2	333	0.60%
2019/11/13	1	35.75	1	35.80	35.65	0	227	0.00%
2019/10/25	1	37.05	1	37.20	36.85	0	224	0.00%
2019/10/23	2	37.50	2	36.90	36.85	0	222	0.00%
2019/10/15	1	36.05	1	36.20	35.65	0	185	0.00%
2019/10/14	0	0.00	1	36.10	36.70	-1	174	-0.57%
2019/10/08	1	33.85	1	34.05	34.60	0	155	0.00%
2019/09/05	1	34.30	1	34.45	34.50	0	187	0.00%
2019/09/04	2	34.23	2.5	34.32	34.45	-0.5	186	-0.26%
2019/08/26	0	0.00	2	32.58	32.50	-2	181	-1.10%
2019/08/23	1	33.15	1	33.15	33.25	0	179	0.00%
2019/08/22	8	33.63	5	33.53	33.55	3	177	1.69%
2019/08/21	6	33.85	6	33.88	33.75	0	176	0.00%
2019/08/20	2	34.40	2	34.25	34.25	0	172	0.00%
2019/08/19	1	34.45	1	34.65	34.55	0	172	0.00%
2019/08/14	2	36.03	0	0.00	35.70	2	168	1.18%
2019/06/28	0	0.00	1	37.85	37.85	-1	178	-0.56%
2019/06/26	1	38.15	1	38.05	38.15	0	179	0.00%
2019/06/20	1	37.90	1	38.15	38.15	0	179	0.00%
2019/06/14	1	38.40	0	0.00	38.10	1	179	0.56%
2019/06/12	1	37.30	1	37.30	37.30	0	173	0.00%
2019/06/05	5	37.59	1	37.65	37.45	4	181	2.20%
2019/06/04	1	37.50	1	37.75	37.70	0	181	0.00%
2019/05/03	5	41.70	0	0.00	41.70	5	217	2.30%
2019/04/19	2	42.95	0	0.00	43.00	2	210	0.95%
2019/04/03	1	42.50	0	0.00	42.55	1	203	0.49%
2019/03/06	1	43.30	0	0.00	43.30	1	209	0.48%
2019/02/22	0	0.00	1	43.30	43.60	-1	205	-0.49%
2019/02/20	2	44.68	0	0.00	44.45	2	206	0.97%
2019/02/18	1	43.10	0	0.00	43.60	1	211	0.47%
2019/02/15	2	43.90	1	43.75	42.70	1	224	0.45%
2019/02/14	1	43.10	0	0.00	42.80	1	216	0.46%
2019/01/28	0	0.00	1	39.80	39.75	-1	200	-0.50%
2019/01/11	0	0.00	1	40.30	39.75	-1	231	-0.43%
2019/01/07	2	39.10	0	0.00	39.45	2	225	0.89%
2018/12/04	0	0.00	1	40.90	40.05	-1	290	-0.34%
2018/11/16	0	0.00	2	37.20	36.85	-2	295	-0.68%
2018/11/15	3	35.68	7	35.56	36.05	-4	293	-1.36%
2018/11/14	3	37.08	1	37.00	36.75	2	283	0.71%
2018/11/08	0	0.00	2	41.10	41.00	-2	326	-0.61%
2018/10/22	0	0.00	2	41.00	40.90	-2	457	-0.44%
2018/10/17	0	0.00	2	41.15	41.00	-2	483	-0.41%
2018/10/12	0	0.00	1	40.80	41.10	-1	493	-0.20%
2018/10/11	1	40.70	2	40.65	40.65	-1	492	-0.20%
2018/10/05	0	0.00	1	47.40	47.35	-1	487	-0.21%
2018/10/02	0	48.65	0	0.00	48.55	0	510	0.01%
2018/09/28	1	48.55	1	49.50	48.50	0	525	0.00%
2018/09/27	0	0.00	1	48.90	49.00	-1	533	-0.19%
2018/09/20	0	0.00	3	48.65	48.25	-3	567	-0.53%
2018/09/19	0	0.00	1	48.65	48.50	-1	571	-0.18%
2018/09/14	3	49.03	3	48.70	48.70	0	583	0.00%
2018/09/11	0	0.00	1	47.35	47.45	-1	591	-0.17%
2018/09/10	1	47.10	0	0.00	47.05	1	596	0.17%
2018/09/07	2	48.30	0	0.00	48.20	2	595	0.34%
2018/09/06	0	0.00	2	49.40	48.70	-2	596	-0.34%
2018/09/04	0	0.00	2	47.88	47.60	-2	609	-0.33%
2018/08/27	0	0.00	5	47.47	47.60	-5	655	-0.76%
2018/08/16	0	0.00	2	46.80	46.80	-2	718	-0.28%
2018/08/15	5	48.14	30	48.55	47.40	-25	709	-3.52%
2018/08/14	1	50.20	4	50.20	50.10	-3	682	-0.44%
2018/08/10	0	0.00	6	53.63	53.00	-6	660	-0.91%
2018/08/09	2	52.70	6	53.00	53.20	-4	660	-0.61%
2018/08/08	0	0.00	3	53.23	53.00	-3	677	-0.44%
2018/08/06	4	52.55	0	0.00	54.10	4	704	0.57%
2018/08/03	0	0.00	20	52.00	52.10	-20	691	-2.89%
2018/08/02	0	0.00	2	51.85	51.60	-2	693	-0.29%
2018/08/01	1	51.60	15	52.13	52.00	-14	695	-2.01%
2018/07/31	1	52.20	1	52.30	52.20	0	687	0.00%
2018/07/27	0	0.00	5	52.50	52.50	-5	709	-0.70%
2018/07/26	33	52.63	105	52.04	52.00	-72	718	-10.02%	大賣/
2018/07/25	10	53.30	0	0.00	53.00	10	696	1.44%
2018/07/19	2	52.85	0	0.00	52.80	2	729	0.27%
2018/07/09	1	51.00	1	51.10	52.30	0	796	0.00%
2018/07/03	2	53.50	0	0.00	53.20	2	1,025	0.19%
2018/06/26	0	0.00	1	54.90	54.20	-1	1,156	-0.09%
2018/06/20	3	54.70	5	54.94	54.40	-2	1,303	-0.15%
2018/06/19	1	56.00	0	0.00	55.50	1	1,306	0.08%
2018/06/12	0	0.00	1	57.90	57.70	-1	1,425	-0.07%
2018/06/11	1	57.20	0	0.00	56.70	1	1,430	0.07%
2018/05/15	0	0.00	10	54.08	54.40	-10	1,418	-0.70%
2018/05/14	3	55.50	0	0.00	55.90	3	1,418	0.21%
2018/05/11	5	53.50	10	52.70	52.50	-5	1,396	-0.36%
2018/05/10	15	53.35	0	0.00	53.40	15	1,416	1.06%
2018/05/07	0	0.00	2	54.00	53.70	-2	1,426	-0.14%
2018/05/04	0	0.00	4	54.50	54.20	-4	1,421	-0.28%
2018/04/17	0	0.00	2	60.30	59.60	-2	1,425	-0.14%
2018/04/13	2	64.50	0	0.00	63.40	2	1,459	0.14%
2018/04/10	1	67.50	1	65.70	64.00	0	1,381	0.00%
2018/04/09	1	69.80	0	0.00	69.90	1	1,295	0.08%
2018/04/03	0	0.00	2	63.70	63.60	-2	1,190	-0.17%
2018/03/27	6	62.40	1	61.40	61.40	5	1,006	0.50%
2018/03/26	2	60.00	0	0.00	60.80	2	925	0.22%
2018/03/19	5	59.80	0	0.00	60.00	5	827	0.60%
2018/03/16	1	59.20	0	0.00	59.30	1	771	0.13%
2018/03/12	0	0.00	15	53.00	53.00	-15	697	-2.15%
2018/03/08	12	57.80	0	0.00	57.30	12	656	1.83%
2018/03/07	3	56.90	0	0.00	57.40	3	653	0.46%
2018/02/23	1	54.20	0	0.00	53.90	1	617	0.16%
2018/02/06	0	0.00	1	51.10	50.30	-1	642	-0.16%
2018/02/02	0	0.00	5	54.20	54.30	-5	633	-0.79%
2018/02/01	1	55.60	0	0.00	55.80	1	615	0.16%
2018/01/22	0	0.00	2	59.60	60.30	-2	590	-0.34%
2018/01/19	1	58.10	0	0.00	58.00	1	581	0.17%
2018/01/18	1	58.10	0	0.00	57.80	1	577	0.17%
2018/01/10	2	60.95	0	0.00	61.10	2	532	0.38%
2018/01/02	0	0.00	4	70.85	70.50	-4	466	-0.86%