笙科 (5272)-凱基-高美館券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
32.65
漲跌
▲0.10
漲幅
+0.31%
成交量
142張
產業
上櫃半導體類股
171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

笙科 (5272)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	32.65	0	0.00	32.55	2	2,500	0.08%
2024/04/17	0	0.00	1	32.50	33.45	-1	2,691	-0.04%
2024/04/16	2	32.00	0	0.00	32.50	2	2,692	0.07%
2024/04/15	0	0.00	1	33.85	33.40	-1	2,702	-0.04%
2024/04/09	0	35.10	0	0.00	34.75	0	2,717	0.00%
2024/04/03	2	34.80	0	0.00	35.10	2	2,722	0.07%
2024/03/29	2	34.70	0	0.00	34.35	2	2,794	0.07%
2024/03/28	11	35.65	0	0.00	35.10	11	2,793	0.39%
2024/03/26	3	36.77	4	36.15	35.30	-1	2,797	-0.04%
2024/03/22	14	37.10	0	0.00	37.15	14	2,793	0.50%
2024/03/21	2	37.45	1	37.45	37.15	1	2,796	0.04%
2024/03/20	1	36.60	2	37.10	36.80	-1	2,822	-0.04%
2024/03/19	13	37.32	0	0.00	37.10	13	2,835	0.46%
2024/03/18	1	37.90	0	0.00	38.15	1	2,841	0.04%
2024/03/14	7	38.76	0	0.00	38.15	7	2,886	0.24%
2024/03/13	0	0.00	2	38.78	38.30	-2	2,912	-0.07%
2024/03/12	5	41.05	2	41.05	40.45	3	2,934	0.10%
2024/03/11	2	40.93	2	40.58	40.45	0	3,064	0.00%
2024/03/08	0	0.00	2	40.60	38.90	-2	3,052	-0.07%
2024/03/07	5	41.18	10	40.00	40.00	-5	3,012	-0.17%
2024/03/06	2	42.20	2	40.70	42.10	0	2,982	0.00%
2024/03/04	5	42.50	3	41.30	41.15	2	3,072	0.07%
2024/03/01	4	41.90	3	42.25	42.20	1	3,205	0.03%
2024/02/29	2	40.02	0	0.00	40.55	2	3,131	0.06%
2024/02/27	8	43.82	10	42.11	40.40	-2	3,098	-0.06%
2024/02/26	3	41.02	22	42.76	43.80	-19	3,070	-0.62%
2024/02/23	0	0.00	1	40.00	41.05	-1	2,957	-0.03%
2024/02/22	1	42.30	6	41.90	40.65	-5	2,937	-0.17%
2024/02/21	5	41.83	20	40.07	41.85	-15	2,863	-0.52%
2024/02/20	3	37.98	1	38.15	38.10	2	2,716	0.07%
2024/02/19	12	37.67	1	37.70	37.50	11	2,703	0.41%
2024/02/16	10	38.39	0	0.00	38.10	10	2,708	0.37%
2024/02/15	0	0.00	1	37.30	37.30	-1	2,667	-0.04%
2024/02/05	2	36.72	1	37.70	36.10	1	2,620	0.04%
2024/02/01	2	36.70	2	37.78	37.80	0	2,572	0.00%
2024/01/31	1	36.10	7	35.59	36.10	-6	2,509	-0.24%
2024/01/29	1	34.00	0	0.00	34.00	1	2,450	0.04%
2024/01/25	4	35.68	0	0.00	35.20	4	2,491	0.16%
2024/01/24	0	0.00	4	36.98	36.50	-4	2,516	-0.16%
2024/01/19	1	34.65	1	34.25	34.40	0	2,834	0.00%
2024/01/17	4	35.00	0	0.00	35.00	4	2,882	0.14%
2024/01/16	5	36.59	7	35.87	35.55	-2	2,935	-0.07%
2024/01/15	0	0.00	8	35.98	36.40	-8	2,943	-0.27%
2024/01/11	0	0.00	1	34.05	34.05	-1	3,007	-0.03%
2024/01/10	1	33.40	0	0.00	33.50	1	3,019	0.03%
2024/01/08	2	35.50	0	0.00	35.30	2	3,020	0.07%
2024/01/05	0	0.00	3	35.70	35.50	-3	3,024	-0.10%
2024/01/04	0	0.00	2	36.25	35.50	-2	3,033	-0.07%
2023/12/29	1	36.10	0	0.00	36.05	1	3,287	0.03%
2023/12/28	3	35.33	1	35.40	35.20	2	3,321	0.06%
2023/12/27	2	36.70	15	36.40	36.25	-13	3,309	-0.39%
2023/12/26	32	36.68	16	36.90	36.80	16	3,287	0.49%
2023/12/25	1	34.65	28	34.55	34.05	-27	3,229	-0.84%
2023/12/22	2	34.75	0	0.00	34.80	2	3,221	0.06%
2023/12/21	1	34.80	0	0.00	34.80	1	3,210	0.03%
2023/12/20	0	0.00	1	35.35	35.30	-1	3,203	-0.03%
2023/12/19	0	0.00	1	34.75	35.00	-1	3,196	-0.03%
2023/12/18	0	0.00	7	35.93	35.90	-7	3,186	-0.22%
2023/12/15	6	36.35	0	0.00	36.05	6	3,177	0.19%
2023/12/14	0	0.00	17	37.98	37.60	-17	3,145	-0.54%
2023/12/12	3	39.32	0	0.00	38.45	3	3,106	0.10%
2023/12/11	6	39.53	1	39.45	39.05	5	3,069	0.16%
2023/12/08	0	0.00	5	39.62	39.20	-5	3,045	-0.16%
2023/12/07	7	39.87	3	38.72	38.45	4	3,006	0.13%
2023/12/06	36	41.02	7	40.21	39.70	29	2,952	0.98%
2023/12/05	1	39.70	3	39.30	39.00	-2	2,751	-0.07%
2023/12/04	3	38.15	3	38.30	37.95	0	2,703	0.00%
2023/12/01	0	0.00	1	38.90	38.80	-1	2,684	-0.04%
2023/11/30	52	40.57	56	39.89	40.00	-4	2,637	-0.15%
2023/11/29	3	38.00	1	38.40	39.00	2	2,473	0.08%
2023/11/28	4	38.31	6	38.54	39.00	-2	2,400	-0.08%
2023/11/27	2	35.53	19	36.77	36.70	-17	2,192	-0.78%
2023/11/24	7	35.45	6	35.00	34.95	1	2,130	0.05%
2023/11/22	4	37.05	4	36.95	37.00	0	1,974	0.00%
2023/11/21	3	34.73	3	35.08	35.00	0	1,825	0.00%
2023/11/20	19	35.58	13	35.97	35.55	6	1,779	0.34%
2023/11/17	4	34.30	4	34.25	34.25	0	1,708	0.00%
2023/11/16	1	33.20	1	34.00	33.20	0	1,653	0.00%
2023/11/15	0	0.00	1	32.90	33.50	-1	1,635	-0.06%
2023/11/14	1	32.55	0	0.00	32.55	1	1,613	0.06%
2023/11/10	1	31.80	0	0.00	31.80	1	1,587	0.06%
2023/11/09	7	33.44	9	33.64	32.50	-2	1,573	-0.13%
2023/11/08	5	34.59	5	34.41	34.10	0	1,532	0.00%
2023/11/06	1	32.60	0	0.00	31.90	1	1,412	0.07%
2023/11/03	9	32.79	0	0.00	32.50	9	1,396	0.64%
2023/11/02	0	0.00	8	33.43	33.50	-8	1,376	-0.58%
2023/11/01	7	32.76	1	32.60	32.60	6	1,335	0.45%
2023/10/31	13	33.85	25	34.22	33.50	-12	1,292	-0.93%
2023/10/30	22	33.31	13	33.60	34.55	9	1,065	0.84%
2023/10/27	8	32.61	0	0.00	31.80	8	964	0.83%
2023/10/26	1	30.50	10	30.85	30.50	-9	878	-1.02%
2023/10/25	16	32.94	1	32.50	31.85	15	858	1.75%
2023/10/24	2	32.20	2	31.45	32.40	0	805	0.00%
2023/10/23	2	31.10	10	32.47	32.55	-8	733	-1.09%
2023/10/20	5	30.13	8	29.91	29.60	-3	624	-0.48%
2023/10/19	8	31.10	3	30.83	30.90	5	594	0.84%
2023/10/16	1	28.20	0	0.00	28.10	1	482	0.21%
2023/10/13	1	29.15	3	29.10	28.80	-2	474	-0.42%
2023/10/12	5	28.92	0	0.00	29.15	5	463	1.08%
2023/10/11	5	30.48	0	0.00	29.55	5	446	1.12%
2023/10/06	4	33.05	14	33.86	32.80	-10	403	-2.48%
2023/10/05	3	33.03	33	33.59	33.75	-30	297	-10.07%
2023/09/27	1	27.25	0	0.00	27.25	1	121	0.83%
2023/09/21	2	27.05	0	0.00	27.05	2	127	1.57%
2023/09/20	1	27.55	0	0.00	27.55	1	126	0.79%
2023/09/19	1	28.05	1	28.40	27.70	0	125	0.00%
2023/09/12	2	26.70	0	0.00	26.80	2	121	1.65%
2023/08/31	1	25.45	0	0.00	25.45	1	109	0.91%
2023/08/28	1	25.00	0	0.00	25.00	1	113	0.88%
2023/08/25	0	0.00	1	25.30	25.30	-1	114	-0.87%
2023/08/23	1	25.05	0	0.00	25.05	1	117	0.85%
2023/08/16	1	24.20	0	0.00	24.20	1	101	0.99%
2023/08/14	2	24.00	0	0.00	24.00	2	101	1.97%
2023/08/11	1	25.25	0	0.00	25.25	1	100	1.00%
2023/08/10	3	25.68	0	0.00	25.55	3	99	3.01%
2023/08/09	0	0.00	1	26.05	26.05	-1	100	-0.99%
2023/08/08	0	0.00	2	25.55	26.00	-2	100	-1.98%
2023/08/07	3	25.85	0	0.00	25.85	3	102	2.93%
2023/08/02	2	25.70	0	0.00	25.70	2	106	1.88%
2023/08/01	0	0.00	8	27.05	26.65	-8	103	-7.76%
2023/07/28	1	27.05	0	0.00	27.05	1	107	0.93%
2023/07/24	0	0.00	2	26.70	26.55	-2	107	-1.86%
2023/07/14	0	0.00	9	27.42	27.65	-9	124	-7.20%
2023/07/12	2	26.80	0	0.00	26.80	2	131	1.52%
2023/07/06	0	0.00	2	28.00	27.90	-2	149	-1.34%
2023/07/05	5	28.17	0	0.00	28.15	5	152	3.28%
2023/07/04	0	0.00	2	28.10	28.65	-2	151	-1.32%
2023/06/29	0	0.00	0	27.65	27.70	0	150	0.00%
2023/06/19	0	0.00	0	27.85	27.85	0	254	0.00%
2023/06/16	1	27.75	0	0.00	27.75	1	263	0.38%
2023/06/15	1	27.75	0	0.00	27.75	1	266	0.38%
2023/06/12	1	27.60	0	27.73	27.60	1	282	0.35%
2023/06/07	0	0.00	1	28.50	28.45	-1	323	-0.31%
2023/06/06	0	0.00	1	28.60	27.95	-1	445	-0.22%
2023/06/05	0	0.00	1	28.30	28.35	-1	492	-0.20%
2023/06/02	2	28.00	2	28.30	28.10	0	511	0.00%
2023/06/01	0	0.00	5	27.97	28.05	-5	546	-0.91%
2023/05/29	0	27.25	0	0.00	27.85	0	556	0.00%
2023/05/26	2	26.88	0	0.00	26.95	2	561	0.36%
2023/05/25	2	27.20	0	27.35	27.20	2	561	0.36%
2023/05/24	2	27.75	0	0.00	27.75	2	562	0.36%
2023/05/19	1	27.30	1	27.50	27.30	0	568	0.00%
2023/05/17	0	27.45	0	0.00	27.30	0	570	0.00%
2023/05/16	0	26.80	0	0.00	27.10	0	570	0.00%
2023/05/15	4	26.65	0	0.00	26.65	4	570	0.70%
2023/05/11	2	26.50	0	0.00	26.50	2	571	0.35%
2023/05/09	2	27.25	0	0.00	27.25	2	573	0.35%
2023/05/08	2	28.20	0	0.00	28.20	2	571	0.35%
2023/05/02	0	29.40	0	29.55	29.55	0	616	0.00%
2023/04/28	2	29.20	0	0.00	29.20	2	617	0.32%
2023/04/27	0	28.60	0	0.00	28.65	0	618	0.00%
2023/04/25	3	28.50	0	0.00	28.50	3	618	0.48%
2023/04/24	0	30.00	0	0.00	30.00	0	615	0.00%
2023/04/21	3	29.80	0	0.00	29.80	3	614	0.49%
2023/04/20	3	31.15	0	0.00	30.95	3	611	0.49%
2023/04/18	1	32.30	0	0.00	32.10	1	612	0.16%
2023/04/14	0	0.00	1	31.50	31.50	-1	624	-0.16%
2023/04/13	2	31.55	0	0.00	31.55	2	623	0.32%
2023/03/31	1	31.80	0	0.00	31.80	1	624	0.16%
2023/03/29	7	32.19	0	0.00	31.65	7	659	1.06%
2023/03/28	1	31.90	0	0.00	31.90	1	692	0.14%
2023/03/27	1	33.35	0	0.00	33.25	1	689	0.14%
2023/03/24	1	32.90	0	0.00	32.90	1	685	0.15%
2023/03/23	3	34.25	3	33.20	33.15	0	682	0.00%
2023/03/09	19	34.28	13	34.42	33.50	6	572	1.05%
2023/03/08	2	32.45	0	0.00	32.50	2	454	0.44%
2023/03/03	1	28.00	0	0.00	27.95	1	357	0.28%
2023/02/24	0	0.00	4	28.40	27.80	-4	348	-1.15%
2023/02/21	0	28.00	0	0.00	27.90	0	348	0.00%
2023/02/20	0	0.00	0.1	27.65	27.85	-0.1	359	-0.03%
2023/02/17	0	0.00	0	27.35	27.25	0	358	0.00%
2023/02/14	4	27.20	0	0.00	27.05	4	361	1.11%
2023/02/13	0	27.05	0	0.00	26.80	0	363	0.00%
2023/02/08	0	0.00	6	27.70	27.65	-6	375	-1.60%
2023/01/31	6	27.59	0	0.00	27.35	6	363	1.65%
2023/01/05	0	0.00	3	27.50	27.20	-3	335	-0.90%
2023/01/04	0	0.00	3	26.05	26.05	-3	321	-0.93%
2022/12/28	6	25.60	0	0.00	25.60	6	352	1.70%
2022/12/22	0	0.00	5	28.60	28.55	-5	340	-1.47%
2022/12/07	1	25.70	3	26.30	26.30	-2	308	-0.65%
2022/11/08	0	0.00	5	24.30	24.10	-5	632	-0.79%
2022/11/01	0	0.00	4	24.53	24.50	-4	668	-0.60%
2022/10/24	0	0.00	2	24.00	23.90	-2	724	-0.28%
2022/10/21	2	23.05	0	0.00	23.05	2	735	0.27%
2022/10/18	2	24.50	3	24.75	24.60	-1	762	-0.13%
2022/10/12	3	24.57	0	0.00	24.65	3	832	0.36%
2022/10/06	0	0.00	1	26.20	26.70	-1	865	-0.12%
2022/09/29	1	26.45	0	0.00	26.70	1	908	0.11%
2022/09/26	8	29.19	0	0.00	27.70	8	936	0.85%
2022/09/23	2	30.65	0	0.00	30.70	2	943	0.21%
2022/09/20	2	31.30	0	0.00	31.60	2	991	0.20%
2022/09/13	2	32.00	0	0.00	32.15	2	1,083	0.18%
2022/09/12	3	31.65	0	0.00	31.80	3	1,110	0.27%
2022/09/08	2	31.50	0	0.00	31.50	2	1,132	0.18%
2022/09/06	0	0.00	2	34.55	34.30	-2	1,159	-0.17%
2022/09/05	2	38.90	4	39.64	38.10	-2	1,208	-0.17%
2022/09/02	2	38.15	3	38.05	38.05	-1	1,226	-0.08%
2022/09/01	0	0.00	1	35.70	35.00	-1	1,706	-0.06%
2022/08/29	0	0.00	2	34.60	35.70	-2	2,097	-0.10%
2022/08/26	0	0.00	3	36.80	36.25	-3	2,221	-0.14%
2022/08/22	0	0.00	0	34.50	34.70	0	3,150	0.00%
2022/08/19	0	0.00	10	35.95	35.45	-10	3,200	-0.31%
2022/08/18	1	34.60	10	34.65	34.90	-9	3,189	-0.28%
2022/08/17	0	33.65	0	0.00	33.85	0	3,167	0.00%
2022/08/15	2	33.90	0	0.00	33.70	2	3,163	0.06%
2022/08/08	0	0.00	2	32.05	32.45	-2	3,136	-0.06%
2022/08/05	0	0.00	1	33.30	33.30	-1	3,129	-0.03%
2022/08/02	11	32.35	0	0.00	32.25	11	3,129	0.35%
2022/07/27	0	0.00	2	33.80	34.50	-2	3,095	-0.06%
2022/07/25	12	35.13	0	35.30	35.05	12	3,078	0.39%
2022/07/22	0	0.00	1	36.95	36.15	-1	3,072	-0.03%
2022/07/18	1	33.95	0	0.00	33.70	1	3,009	0.03%
2022/07/14	1	32.40	0	0.00	32.70	1	2,978	0.03%
2022/07/13	2	31.95	0	0.00	31.40	2	2,968	0.07%
2022/07/08	1	32.95	0	0.00	32.70	1	2,956	0.03%
2022/07/07	4	31.00	2	31.63	31.65	2	2,942	0.07%
2022/07/05	4	32.85	4	31.95	32.65	0	2,920	0.00%
2022/07/04	2	33.60	2	32.35	32.40	0	2,913	0.00%
2022/06/30	0	0.00	4	36.14	36.20	-4	2,885	-0.14%
2022/06/29	1	37.85	2	36.95	37.75	-1	2,875	-0.03%
2022/06/27	8	37.67	4	38.20	38.30	4	2,884	0.14%
2022/06/24	1	36.55	0	0.00	36.10	1	2,873	0.03%
2022/06/22	2	35.45	1	35.75	34.70	1	2,849	0.04%
2022/06/21	1	35.65	0	0.00	36.75	1	2,835	0.04%
2022/06/20	0	0.00	3	36.60	36.00	-3	2,851	-0.11%
2022/06/17	5	38.24	0	0.00	38.30	5	2,820	0.18%
2022/06/16	2	41.45	2	40.63	38.85	0	2,796	0.00%
2022/06/14	3	39.60	2	40.58	40.15	1	2,724	0.04%
2022/06/13	0	0.00	3	41.57	41.40	-3	2,659	-0.11%
2022/06/10	27	47.39	20	46.91	45.95	7	2,555	0.27%
2022/06/09	0	0.00	20	46.47	47.30	-20	2,023	-0.99%
2022/06/08	5	42.80	70	43.02	43.00	-65	1,853	-3.51%
2022/06/07	1	43.70	1	44.75	43.30	0	1,763	0.00%
2022/06/06	12	46.19	1	46.90	44.80	11	1,656	0.66%
2022/06/02	1	46.10	5	45.81	46.30	-4	1,524	-0.26%
2022/06/01	8	45.64	13.3	46.11	45.10	-5.3	1,343	-0.39%
2022/05/31	2	43.00	6	44.36	44.05	-4	1,001	-0.40%
2022/05/30	7	41.12	13	41.74	42.65	-6	772	-0.78%
2022/05/27	0	0.00	21	38.68	38.80	-21	562	-3.73%
2022/05/26	1	35.20	0	0.00	35.30	1	506	0.20%
2022/05/25	0	0.00	1	34.45	34.45	-1	500	-0.20%
2022/05/20	2	34.53	0	0.00	34.55	2	497	0.40%
2022/05/19	0	0.00	11	34.05	34.55	-11	495	-2.22%
2022/05/18	1	34.40	0	0.00	34.40	1	497	0.20%
2022/05/16	1	34.55	0	0.00	34.20	1	493	0.20%
2022/05/13	2	33.73	0	0.00	33.85	2	487	0.41%
2022/05/12	1	33.00	4	34.06	32.70	-3	479	-0.63%
2022/05/11	14	33.00	2	32.70	32.70	12	475	2.52%
2022/05/10	0	0.00	1	31.40	31.40	-1	461	-0.22%
2022/05/09	0	0.00	2	31.45	31.40	-2	461	-0.43%
2022/05/06	0	0.00	3	31.90	32.35	-3	464	-0.65%
2022/04/26	0	0.00	3	31.17	31.80	-3	471	-0.64%
2022/04/25	2	30.50	0	0.00	30.65	2	470	0.43%
2022/04/21	0	0.00	0	33.60	33.75	0	466	0.00%
2022/04/15	1	33.90	0	0.00	33.15	1	466	0.21%
2022/04/12	0	35.70	0	0.00	34.20	0	485	0.00%
2022/04/11	6	37.30	0	0.00	35.10	6	488	1.23%
2022/03/31	0	0.00	2	38.68	37.90	-2	475	-0.42%
2022/03/30	6	38.13	1	37.85	37.95	5	468	1.07%
2022/03/29	2	37.15	4	37.80	36.75	-2	442	-0.45%
2022/03/28	1	37.55	0	0.00	37.40	1	433	0.23%
2022/03/25	0	0.00	3	37.50	36.80	-3	418	-0.72%
2022/03/24	0	0.00	1	37.20	37.20	-1	414	-0.24%
2022/03/23	3	37.02	2	36.85	37.00	1	425	0.24%
2022/03/22	0	0.00	3	35.35	35.70	-3	397	-0.75%
2022/03/21	1	35.50	1	36.30	35.50	0	402	0.00%
2022/03/17	1	35.00	0	0.00	34.65	1	467	0.21%
2022/03/16	1	33.75	2	33.75	33.75	-1	474	-0.21%
2022/03/14	0	0.00	1	34.80	34.80	-1	486	-0.21%
2022/03/11	3	34.50	0	0.00	34.20	3	503	0.60%
2022/03/10	0	0.00	1	32.50	32.50	-1	493	-0.20%
2022/03/08	0	33.25	0	0.00	31.35	0	523	0.00%
2022/03/03	2	34.35	1	34.25	34.25	1	565	0.18%
2022/02/25	1	32.90	0	0.00	32.80	1	633	0.16%
2022/02/21	0	0.00	1	34.85	34.85	-1	776	-0.13%
2022/02/18	1	35.10	0	0.00	35.10	1	811	0.12%
2022/02/17	1	36.35	0	0.00	35.35	1	837	0.12%
2022/02/11	4	36.61	0	0.00	36.20	4	971	0.41%
2022/02/07	0	33.15	0	0.00	33.15	0	1,017	0.00%
2022/01/26	0	0.00	2	31.93	32.00	-2	1,021	-0.20%
2022/01/24	2	32.30	1	32.90	33.10	1	1,048	0.10%
2022/01/21	2	33.50	0	0.00	32.85	2	1,067	0.19%
2022/01/20	0	0.00	0	34.15	34.15	0	1,100	0.00%
2022/01/12	2	35.00	2	34.75	34.50	0	1,146	0.00%
2022/01/11	1	34.70	0	0.00	34.50	1	1,151	0.09%
2022/01/07	1	35.20	0	0.00	35.30	1	1,156	0.09%
2022/01/06	3	36.87	2	36.95	36.90	1	1,151	0.09%
2022/01/05	4	37.00	0	0.00	37.25	4	1,168	0.34%
2021/12/29	1	39.20	1	39.30	39.20	0	1,203	0.00%
2021/12/24	2	38.60	0	0.00	37.80	2	1,293	0.15%
2021/12/17	2	38.50	2	38.10	38.20	0	1,700	0.00%
2021/12/16	1	39.80	0	0.00	39.75	1	1,722	0.06%
2021/12/15	8	39.13	0	0.00	38.90	8	1,776	0.45%
2021/12/14	3	40.05	0	0.00	39.00	3	2,166	0.14%
2021/12/13	17	41.99	14	40.78	40.80	3	2,347	0.13%
2021/12/10	1	39.40	0	0.00	39.40	1	2,323	0.04%
2021/12/09	0	0.00	2	41.20	40.70	-2	2,329	-0.09%
2021/12/08	7	40.75	6	41.48	41.35	1	2,344	0.04%
2021/12/07	2	40.50	0	0.00	40.50	2	2,331	0.09%
2021/12/02	0	0.00	1	39.45	39.60	-1	2,315	-0.04%
2021/12/01	0	0.00	51	39.22	41.50	-51	2,328	-2.19%
2021/11/29	2	38.80	0	38.60	38.80	2	2,399	0.08%
2021/11/26	30	38.50	1	38.60	38.10	29	2,415	1.20%
2021/11/25	3	41.40	4	41.25	39.80	-1	2,450	-0.04%
2021/11/24	20	40.60	1	41.70	41.60	19	2,432	0.78%
2021/11/23	18	41.85	0	0.00	41.20	18	2,419	0.74%
2021/11/22	33	41.95	2	42.15	42.20	31	2,444	1.27%
2021/11/19	7	41.49	14	41.26	40.90	-7	2,438	-0.29%
2021/11/18	16	40.83	4	40.63	40.55	12	2,419	0.50%
2021/11/17	29	39.99	7	40.45	40.80	22	2,398	0.92%
2021/11/16	4	39.99	2	40.30	39.50	2	2,377	0.08%
2021/11/15	3	40.97	0	0.00	40.55	3	2,366	0.13%
2021/11/12	1	39.75	3	39.03	38.75	-2	2,332	-0.09%
2021/11/11	1	38.65	2	38.90	38.60	-1	2,306	-0.04%
2021/11/10	1	39.00	0	0.00	38.85	1	2,311	0.04%
2021/11/09	1	38.60	0	0.00	38.65	1	2,314	0.04%
2021/11/02	0	0.00	0	35.75	35.90	0	2,444	0.00%
2021/11/01	1	37.20	3	36.88	37.00	-2	2,505	-0.08%
2021/10/29	25	37.03	26	37.28	35.90	-1	2,649	-0.04%
2021/10/28	12	36.29	18	36.48	36.35	-6	3,143	-0.19%
2021/10/27	1	35.25	0	0.00	35.30	1	3,314	0.03%
2021/10/21	1	34.00	0	0.00	33.65	1	3,437	0.03%
2021/10/19	5	32.19	1	32.85	32.35	4	3,594	0.11%
2021/10/18	13	31.76	0	0.00	31.95	13	3,630	0.36%
2021/10/13	1	30.50	0	0.00	30.80	1	3,983	0.03%
2021/10/12	1	31.70	0	0.00	31.80	1	4,013	0.02%
2021/10/08	1	35.45	1	34.80	34.25	0	4,019	0.00%
2021/10/07	6	34.82	3	34.87	34.90	3	4,049	0.07%
2021/10/05	1	33.90	3	33.28	34.35	-2	4,332	-0.05%
2021/10/04	0	0.00	2	35.20	33.40	-2	4,363	-0.05%
2021/10/01	6	36.49	2	38.15	35.50	4	4,342	0.09%
2021/09/30	0	0.00	15	39.55	39.05	-15	4,299	-0.35%
2021/09/29	2	40.20	7	40.09	39.80	-5	4,270	-0.12%
2021/09/28	3	42.97	7	43.11	42.65	-4	4,230	-0.09%
2021/09/27	1	41.75	1	42.75	42.10	0	4,135	0.00%
2021/09/24	11	41.18	25	42.36	42.85	-14	4,072	-0.34%
2021/09/17	18	42.02	20	40.97	40.20	-2	3,841	-0.05%
2021/09/16	21	42.15	12	42.90	44.00	9	3,451	0.26%
2021/09/13	0	0.00	3	38.35	39.00	-3	3,229	-0.09%
2021/09/07	1	37.50	6	36.80	37.30	-5	3,275	-0.15%
2021/09/06	3	39.00	1	40.45	38.25	2	3,281	0.06%
2021/09/03	15	39.05	14	39.19	39.40	1	3,359	0.03%
2021/09/02	7	39.91	5	38.65	38.60	2	3,425	0.06%
2021/09/01	10	38.47	9	38.82	39.00	1	3,382	0.03%
2021/08/31	3	37.80	3	37.90	37.90	0	3,348	0.00%
2021/08/27	1	36.45	3	36.55	35.75	-2	3,291	-0.06%
2021/08/26	3	36.87	1	36.00	36.50	2	3,286	0.06%
2021/08/25	11	36.88	13	36.57	37.25	-2	3,243	-0.06%
2021/08/23	3	34.77	2	34.55	34.55	1	3,228	0.03%
2021/08/20	3	33.52	1	33.20	33.20	2	3,230	0.06%
2021/08/19	3	32.30	2	33.43	32.30	1	3,222	0.03%
2021/08/18	4	34.08	0	0.00	34.30	4	3,214	0.12%
2021/08/17	2	33.85	2	33.55	32.85	0	3,224	0.00%
2021/08/16	3	34.60	0	0.00	34.35	3	3,229	0.09%
2021/08/13	1	37.60	1	36.90	35.40	0	3,220	0.00%
2021/08/12	3	37.43	2	37.40	37.40	1	3,211	0.03%
2021/08/11	3	36.68	4	37.48	37.05	-1	3,209	-0.03%
2021/08/10	12	36.82	9	37.00	37.05	3	3,167	0.09%
2021/08/09	2	38.80	2	39.20	37.80	0	3,147	0.00%
2021/08/06	4	40.39	0	0.00	40.05	4	3,144	0.13%
2021/08/05	0	0.00	13	42.55	42.30	-13	3,122	-0.42%
2021/08/04	15	42.07	6	42.28	42.00	9	3,067	0.29%
2021/08/03	19	43.37	12	43.35	42.55	7	2,921	0.24%
2021/08/02	8	40.66	4	40.68	41.30	4	2,419	0.17%
2021/07/30	2	37.63	1	36.00	37.55	1	2,242	0.04%
2021/07/29	1	35.80	0	0.00	36.50	1	2,207	0.05%
2021/07/27	0	0.00	3	37.05	35.60	-3	2,198	-0.14%
2021/07/26	28	39.84	50	39.33	38.85	-22	2,179	-1.01%
2021/07/23	25	39.44	0	0.00	38.40	25	2,127	1.18%
2021/07/22	2	38.30	0	0.00	37.70	2	2,048	0.10%
2021/07/21	6	38.91	5	38.58	37.55	1	2,022	0.05%
2021/07/19	0	0.00	2	36.73	36.30	-2	1,758	-0.11%
2021/07/16	0	0.00	5	36.38	36.00	-5	1,790	-0.28%
2021/07/15	3	34.95	0	0.00	35.10	3	1,792	0.17%
2021/07/14	0	0.00	1	34.00	33.65	-1	1,814	-0.06%
2021/07/13	7	37.94	113.1	36.22	36.00	-106.1	1,790	-5.93%	大賣/鉅額交易
2021/07/12	2	35.75	5	35.57	37.00	-3	1,591	-0.19%
2021/07/09	8	33.35	5	33.38	33.65	3	1,521	0.20%
2021/07/07	1	31.10	0	0.00	31.10	1	1,522	0.07%
2021/07/06	0	0.00	1	32.25	31.15	-1	1,545	-0.06%
2021/07/05	2	31.30	0	0.00	32.10	2	1,581	0.13%
2021/07/02	3	31.18	0	0.00	31.20	3	1,605	0.19%
2021/07/01	1	30.50	0	0.00	30.15	1	1,637	0.06%
2021/06/23	1	31.30	1	30.50	31.55	0	2,471	0.00%
2021/06/21	0	0.00	2	31.05	31.10	-2	2,499	-0.08%
2021/06/18	1	33.70	0	0.00	33.25	1	2,542	0.04%
2021/06/15	1	33.40	1	33.70	33.40	0	2,898	0.00%
2021/06/11	6	33.92	3	33.07	34.40	3	2,936	0.10%
2021/06/10	5	34.63	5	35.00	35.00	0	2,931	0.00%
2021/06/01	1	31.90	0	0.00	32.00	1	2,846	0.04%
2021/05/26	2	31.05	1	30.50	30.50	1	2,928	0.03%
2021/05/25	3	30.47	1	29.90	30.85	2	2,966	0.07%
2021/05/24	3	29.30	2	29.35	29.30	1	2,944	0.03%
2021/05/21	0	0.00	1	28.10	29.25	-1	2,927	-0.03%
2021/05/20	2	27.30	1	28.20	26.60	1	2,943	0.03%
2021/05/19	1	26.90	10	27.91	28.20	-9	2,952	-0.30%
2021/05/18	0	0.00	4	25.60	26.55	-4	2,941	-0.14%
2021/05/17	8	24.45	1	25.75	24.15	7	2,932	0.24%
2021/05/14	8	28.04	2	30.00	26.80	6	2,914	0.21%
2021/05/13	2	28.25	3	27.32	29.30	-1	2,879	-0.03%
2021/05/12	3	28.12	3	29.32	26.80	0	2,850	0.00%
2021/05/11	24	29.29	1	30.50	29.30	23	2,831	0.81%
2021/05/10	1	31.20	0	0.00	30.80	1	2,829	0.04%
2021/05/07	0	0.00	1	32.65	33.00	-1	2,841	-0.04%
2021/05/06	0	0.00	5	31.19	31.10	-5	2,818	-0.18%
2021/05/05	5	31.20	5	32.25	30.80	0	2,810	0.00%
2021/05/04	16	29.84	5	30.34	30.55	11	2,801	0.39%
2021/05/03	9	32.23	2	31.83	31.20	7	2,777	0.25%
2021/04/29	2	34.73	3	35.25	34.65	-1	2,768	-0.04%
2021/04/28	4	35.59	4	36.50	34.85	0	2,755	0.00%
2021/04/27	13	35.80	2	37.10	35.20	11	2,733	0.40%
2021/04/26	23	36.60	0	0.00	36.20	23	2,721	0.85%
2021/04/23	1	37.80	11	36.17	37.80	-10	2,698	-0.37%
2021/04/22	20	36.33	2	37.45	35.90	18	2,663	0.68%
2021/04/21	4	39.86	0	0.00	39.85	4	2,608	0.15%
2021/04/20	1	43.00	23	42.85	42.00	-22	2,565	-0.86%
2021/04/19	1	39.60	0	0.00	39.50	1	2,522	0.04%
2021/04/16	6	39.98	0	0.00	39.90	6	2,538	0.24%
2021/04/14	6	38.15	0	0.00	39.00	6	2,537	0.24%
2021/04/13	18	42.38	9	43.10	42.00	9	2,557	0.35%
2021/04/12	13	40.10	0	0.00	40.95	13	2,631	0.49%
2021/04/09	23	42.77	2	41.50	41.50	21	2,682	0.78%
2021/04/08	0.3	46.09	1	45.00	45.30	-0.7	2,695	-0.03%
2021/04/07	0	0.00	5	44.64	46.10	-5	2,671	-0.19%
2021/04/06	11	45.32	12	46.21	43.20	-1	2,631	-0.04%
2021/04/01	16	44.80	20	45.79	44.55	-4	2,522	-0.16%
2021/03/31	2	41.50	1	42.65	42.65	1	2,183	0.05%
2021/03/30	2	37.50	1	38.80	38.80	1	2,112	0.05%
2021/03/26	1	31.35	2	31.68	32.10	-1	1,856	-0.05%
2021/03/25	0	0.00	1	29.10	29.20	-1	1,758	-0.06%
2021/03/24	1	29.80	0	0.00	29.60	1	1,751	0.06%
2021/03/22	2	31.53	56.2	33.63	30.25	-54.2	1,684	-3.22%
2021/03/19	8	29.41	3	31.00	31.80	5	1,562	0.32%
2021/03/18	1	28.90	3.1	29.95	29.75	-2.1	1,459	-0.14%
2021/03/17	0	0.00	3	27.57	27.80	-3	1,281	-0.23%
2021/03/16	2	27.50	5	27.38	26.65	-3	1,219	-0.25%
2021/03/15	4	26.60	4	26.60	26.60	0	1,115	0.00%
2021/03/08	0	23.33	0	0.00	23.10	0	1,072	0.00%
2021/03/05	0	23.83	0	0.00	23.65	0	1,069	0.00%
2021/03/04	0	24.23	0	0.00	24.05	0	1,064	0.00%
2021/03/03	8	24.39	2	24.78	24.40	6	1,056	0.57%
2021/03/02	3	26.73	2	26.08	25.30	1	1,024	0.10%
2021/02/26	5	24.20	7	26.81	26.25	-2	969	-0.21%
2021/02/25	1	24.80	7	25.39	25.00	-6	927	-0.65%
2021/02/24	0	24.00	0	0.00	24.00	0	877	0.00%
2021/02/03	0	0.00	0	20.95	20.95	0	795	0.00%
2021/02/01	3	20.83	3	20.82	20.90	0	790	0.00%
2021/01/29	3	22.88	3	23.02	22.25	0	776	0.00%
2021/01/28	1	22.00	2	22.23	21.85	-1	748	-0.13%
2021/01/27	3	22.20	15	22.30	22.30	-12	740	-1.62%
2021/01/26	0	0.00	40	22.29	22.10	-40	737	-5.42%
2021/01/22	2	22.55	0	0.00	22.35	2	719	0.28%
2021/01/21	1	22.00	1	21.90	22.70	0	697	0.00%
2021/01/20	3	21.12	3	21.13	20.80	0	681	0.00%
2021/01/18	3	20.73	3	20.73	21.00	0	673	0.00%
2021/01/14	1	22.35	1	22.10	22.10	0	650	0.00%
2021/01/12	0	0.00	5	21.60	21.50	-5	634	-0.79%
2021/01/11	2	22.75	0	0.00	22.55	2	623	0.32%
2021/01/08	41	22.82	40	23.01	23.10	1	590	0.17%
2021/01/07	1	23.35	5	23.35	23.25	-4	566	-0.71%
2021/01/06	22	24.44	16	24.11	23.65	6	552	1.09%
2021/01/05	11	27.44	1	27.60	26.10	10	495	2.02%
2021/01/04	2	24.45	11	25.67	26.00	-9	389	-2.31%
2020/12/31	8	23.33	11	23.50	23.65	-3	304	-0.98%
2020/12/30	4	21.44	5	21.35	21.55	-1	242	-0.41%
2020/12/29	1	20.50	3	20.50	20.50	-2	228	-0.88%
2020/12/22	1	20.00	1	19.60	19.30	0	215	0.00%
2020/12/18	2	20.88	2	20.88	20.45	0	213	0.00%
2020/12/17	2	20.98	1	21.05	20.50	1	199	0.50%
2020/12/16	0	0.00	5	20.55	20.50	-5	181	-2.76%
2020/12/15	9	19.68	2	19.88	19.90	7	175	4.00%
2020/12/14	7	20.51	1	20.30	20.50	6	172	3.49%
2020/12/11	2	19.35	2	19.33	19.35	0	174	0.00%
2020/12/07	0	0.00	1	20.45	19.35	-1	231	-0.43%
2020/12/04	2	18.63	2	18.68	18.80	0	215	0.00%
2020/12/02	0	0.00	6	18.80	18.70	-6	215	-2.78%
2020/12/01	1	19.05	0	0.00	19.00	1	214	0.47%
2020/11/27	0	0.00	0	18.60	18.55	0	208	-0.01%
2020/11/24	0	0.00	3	19.00	18.60	-3	207	-1.44%
2020/11/23	5	18.35	0	0.00	18.30	5	197	2.53%
2020/11/20	0	0.00	2	19.00	18.30	-2	195	-1.02%
2020/11/11	0	0.00	1	17.75	17.85	-1	195	-0.51%
2020/11/09	0	0.00	2	17.30	17.55	-2	264	-0.76%
2020/11/06	0	0.00	2	17.20	17.20	-2	268	-0.74%
2020/10/29	2	17.00	0	0.00	16.95	2	274	0.73%
2020/10/23	3	18.13	1	17.90	18.20	2	274	0.73%
2020/10/19	1	17.90	2	17.95	18.05	-1	274	-0.36%
2020/10/06	0	0.00	3	18.20	18.10	-3	304	-0.99%
2020/09/29	1	17.80	1	17.90	17.85	0	332	0.00%
2020/09/28	3	18.00	0	0.00	17.75	3	345	0.87%
2020/09/24	3	18.22	3	18.25	18.10	0	417	0.00%
2020/09/23	1	18.35	3	18.48	18.65	-2	424	-0.47%
2020/09/22	8	18.38	3	18.50	18.30	5	431	1.16%
2020/09/21	2	19.08	2	18.90	18.70	0	477	0.00%
2020/09/18	2	19.38	2	19.45	19.20	0	500	0.00%
2020/09/16	6	19.41	0	0.00	19.20	6	511	1.17%
2020/09/15	0	0.00	11	20.04	20.05	-11	492	-2.23%
2020/09/11	2	18.38	2	18.43	18.50	0	427	0.00%
2020/09/04	3	18.50	0	0.00	18.50	3	432	0.69%
2020/08/28	2	18.58	2	18.75	19.00	0	448	0.00%
2020/08/26	0	0.00	2	19.00	19.00	-2	448	-0.45%
2020/08/21	0	0.00	1	18.60	18.65	-1	448	-0.22%
2020/08/20	4	18.56	1	18.65	18.05	3	451	0.66%
2020/08/19	2	19.20	0	0.00	19.10	2	455	0.44%
2020/08/14	0	0.00	1	20.05	20.30	-1	457	-0.22%
2020/08/13	2	20.60	2	20.70	20.35	0	452	0.00%
2020/08/12	0	0.00	1	19.70	20.10	-1	388	-0.26%
2020/08/11	2	19.50	0	0.00	19.40	2	384	0.52%
2020/08/05	0	0.00	2	20.35	20.15	-2	380	-0.53%
2020/07/31	0	0.00	1	20.45	19.85	-1	381	-0.26%
2020/07/28	2	19.55	0	0.00	19.25	2	378	0.53%
2020/07/27	0	0.00	0	19.50	19.60	0	380	0.00%
2020/07/22	4	20.83	3	20.27	20.40	1	383	0.26%
2020/07/21	4	20.40	1	20.20	20.40	3	382	0.78%
2020/07/17	1	20.35	0	0.00	20.10	1	363	0.27%
2020/07/15	1	21.60	0	0.00	21.10	1	363	0.28%
2020/07/14	1	22.10	0	0.00	21.45	1	364	0.27%
2020/07/13	3	22.50	3	22.32	22.20	0	362	0.00%
2020/07/10	1	23.00	2	22.80	22.15	-1	360	-0.28%
2020/07/09	1	22.65	0	0.00	22.70	1	354	0.28%
2020/07/08	0	0.00	10	23.41	23.35	-10	346	-2.88%
2020/07/07	1	22.90	0	0.00	22.90	1	337	0.30%
2020/07/06	9	23.71	3	23.92	23.90	6	328	1.83%
2020/07/03	5	21.55	5	22.66	23.30	0	280	0.00%
2020/07/02	1	20.90	6	20.83	21.20	-5	254	-1.97%
2020/07/01	2	21.35	0	0.00	21.30	2	244	0.82%
2020/06/30	39	21.97	2	21.83	21.85	37	235	15.68%
2020/06/29	0	0.00	1	20.80	21.20	-1	188	-0.53%
2020/06/22	1	18.90	0	0.00	19.00	1	148	0.67%
2020/06/19	0	0.00	2	19.35	19.00	-2	149	-1.34%
2020/06/12	4	18.03	0	0.00	18.20	4	153	2.61%
2020/06/11	0	0.00	4	19.19	18.50	-4	159	-2.50%
2020/06/10	1	19.15	1	19.45	19.10	0	163	0.00%
2020/06/09	1	19.45	6	19.53	19.45	-5	167	-2.98%
2020/06/08	0	0.00	1	19.00	18.50	-1	165	-0.60%
2020/06/05	4	19.18	4	19.24	19.25	0	165	0.00%
2020/06/04	5	19.20	0	0.00	19.10	5	166	3.00%
2020/06/03	1	18.15	0	0.00	18.30	1	164	0.61%
2020/06/01	2	18.50	0	0.00	18.45	2	171	1.16%
2020/05/28	1	18.85	0	0.00	18.60	1	175	0.57%
2020/05/27	0	0.00	2	18.50	18.80	-2	176	-1.13%
2020/05/26	2	20.25	0	0.00	19.30	2	174	1.14%
2020/05/25	0	0.00	2	20.65	20.65	-2	171	-1.17%
2020/05/15	2	18.70	0	0.00	18.90	2	172	1.16%
2020/04/23	1	17.30	1	17.25	17.25	0	204	0.00%
2020/04/16	0	17.50	1	17.50	17.60	-1	208	-0.48%
2020/04/15	2	17.83	1	17.80	17.20	1	209	0.48%
2020/04/14	1	16.95	1	17.10	17.00	0	209	0.00%
2020/04/09	2	15.93	2	15.98	16.00	0	217	0.00%
2020/04/01	0	13.30	0	0.00	14.70	0	223	0.00%
2020/03/26	0	0.00	1	13.35	13.35	-1	231	-0.43%
2020/03/20	1	12.95	0	0.00	12.60	1	240	0.42%
2020/03/16	0	16.00	0	0.00	16.00	0	291	0.00%
2020/03/13	0	17.80	4	17.75	17.75	-4	310	-1.29%
2020/03/12	2	20.30	3	19.73	19.70	-1	321	-0.31%
2020/03/11	0	22.05	0	0.00	21.85	0	330	0.00%
2020/03/10	0	22.50	0	0.00	22.65	0	332	0.00%
2020/03/09	1	23.25	3	23.75	23.25	-2	347	-0.58%
2020/03/06	0	23.95	1	23.80	23.95	-1	349	-0.29%
2020/02/27	1	23.30	0	0.00	23.00	1	467	0.21%
2020/02/26	3	24.40	0	0.00	23.90	3	475	0.63%
2020/02/25	1	23.40	5	23.54	23.60	-4	477	-0.84%
2020/02/21	0	0.00	1	23.80	23.75	-1	494	-0.20%
2020/02/12	4	23.20	0	0.00	22.90	4	826	0.48%
2020/02/06	3	22.15	0	0.00	22.15	3	832	0.36%
2020/02/05	1	21.80	1	22.15	21.90	0	836	0.00%
2020/02/04	0	0.00	3	21.42	21.60	-3	836	-0.36%
2020/02/03	3	20.58	0	0.00	20.80	3	836	0.36%
2020/01/31	0	0.00	0	23.95	22.60	0	839	0.00%
2020/01/17	0	0.00	7	26.60	26.45	-7	850	-0.82%
2020/01/14	0	0.00	2	25.28	25.15	-2	860	-0.23%
2020/01/09	4	24.90	0	0.00	24.90	4	871	0.46%
2020/01/08	2	25.00	0	0.00	24.75	2	894	0.22%
2020/01/02	0	0.00	2	27.00	27.00	-2	929	-0.22%
2019/12/31	0	0.00	4	26.89	26.90	-4	948	-0.42%
2019/12/27	1	27.10	0	0.00	27.05	1	1,038	0.10%
2019/12/26	0	0.00	2	27.15	27.10	-2	1,043	-0.19%
2019/12/18	2	27.43	2	27.45	27.30	0	1,183	0.00%
2019/12/17	1	27.35	4	27.35	27.25	-3	1,279	-0.23%
2019/12/13	4	27.13	2	27.05	27.05	2	1,300	0.15%
2019/12/12	4	27.18	1	27.20	27.00	3	1,345	0.22%
2019/12/11	13	27.97	0	0.00	27.55	13	1,344	0.97%
2019/12/10	3	30.08	3	30.30	29.85	0	1,323	0.00%
2019/12/09	3	29.75	5	29.86	29.50	-2	1,323	-0.15%
2019/12/05	2	28.40	0	0.00	28.55	2	1,346	0.15%
2019/12/03	2	28.50	0	0.00	28.70	2	1,444	0.14%
2019/11/29	1	29.80	0	0.00	29.30	1	1,702	0.06%
2019/11/28	4	30.45	6	30.21	29.35	-2	1,710	-0.12%
2019/11/27	2	28.60	3	28.58	28.60	-1	1,671	-0.06%
2019/11/26	4	28.44	2	28.60	28.45	2	1,725	0.12%
2019/11/25	3	28.63	3	28.50	28.50	0	1,711	0.00%
2019/11/20	0	0.00	4	29.05	29.15	-4	1,711	-0.23%
2019/11/19	8	29.53	4	29.55	29.55	4	1,709	0.23%
2019/11/14	1	29.70	3	29.60	28.70	-2	1,669	-0.12%
2019/11/13	5	30.21	5	30.30	30.10	0	1,643	0.00%
2019/11/12	13	30.61	13	30.56	31.10	0	1,618	0.00%
2019/11/11	0	0.00	2	29.45	29.45	-2	1,426	-0.14%
2019/10/31	2	27.50	0	0.00	27.35	2	1,396	0.14%
2019/10/30	0	0.00	4	27.70	27.75	-4	1,411	-0.28%
2019/10/23	4	28.80	1	29.15	28.45	3	1,408	0.21%
2019/10/22	1	28.70	1	28.70	28.70	0	1,409	0.00%
2019/10/08	1	30.00	6	29.68	29.65	-5	1,450	-0.34%
2019/10/07	2	30.08	0	0.00	30.00	2	1,447	0.14%
2019/10/04	4	30.90	12	31.21	30.95	-8	1,425	-0.56%
2019/10/03	2	28.88	1	28.90	29.05	1	1,336	0.07%
2019/09/27	1	29.45	0	0.00	29.50	1	1,310	0.08%
2019/09/26	5	31.25	2	31.23	30.10	3	1,289	0.23%
2019/09/25	11	31.59	8	31.64	31.20	3	1,263	0.24%
2019/09/24	3	31.25	0	0.00	31.30	3	1,235	0.24%
2019/09/23	1	30.50	2	30.88	30.55	-1	1,203	-0.08%
2019/09/20	2	31.03	6	31.22	30.55	-4	1,180	-0.34%
2019/09/17	6	29.68	4	29.46	30.20	2	1,046	0.19%
2019/09/16	2	28.23	0	0.00	28.10	2	990	0.20%
2019/09/12	3	29.63	3	28.83	29.00	0	977	0.00%
2019/09/11	10	29.43	10	29.53	29.45	0	959	0.00%
2019/09/10	8	30.90	5	30.50	30.60	3	936	0.32%
2019/09/09	0	0.00	6	30.10	29.80	-6	908	-0.66%
2019/09/06	0	0.00	2	31.45	31.10	-2	879	-0.23%
2019/09/05	2	30.88	2	31.30	31.20	0	830	0.00%
2019/09/04	27	30.56	28	30.89	31.95	-1	758	-0.13%
2019/09/03	8	29.69	4	29.90	29.90	4	601	0.67%
2019/09/02	9	26.07	10	26.60	27.20	-1	484	-0.21%
2019/08/29	5	24.61	10	25.34	25.90	-5	414	-1.21%
2019/08/28	1	23.45	2	23.63	23.55	-1	355	-0.28%
2019/08/27	5	23.80	0	0.00	23.60	5	354	1.41%
2019/08/26	3	24.08	3	24.08	23.95	0	344	0.00%
2019/08/22	1	24.35	0	0.00	24.15	1	333	0.30%
2019/08/07	0	0.00	2	23.35	23.35	-2	386	-0.52%
2019/08/06	3	22.97	3	23.03	23.55	0	386	0.00%
2019/08/05	1	23.50	0	0.00	23.30	1	383	0.26%
2019/08/01	3	25.23	2	25.10	24.15	1	380	0.26%
2019/07/30	1	23.90	0	0.00	23.60	1	359	0.28%
2019/07/26	1	24.20	1	24.10	24.60	0	351	0.00%
2019/07/24	1	25.05	1	24.85	25.15	0	327	0.00%
2019/07/23	5	26.15	0	0.00	25.00	5	318	1.57%
2019/07/22	3	24.95	0	0.00	26.00	3	306	0.98%
2019/07/18	0	0.00	5	23.70	23.70	-5	252	-1.98%
2019/07/15	2	22.30	20	21.67	22.05	-18	227	-7.92%
2019/07/11	25	21.21	7	21.12	21.30	18	206	8.72%
2019/07/04	1	19.00	1	19.10	19.10	0	198	0.00%
2019/06/20	0	0.00	1	18.80	18.75	-1	199	-0.50%
2019/06/18	1	18.05	1	18.15	18.20	0	202	0.00%
2019/06/17	2	18.48	2	18.48	18.45	0	207	0.00%
2019/06/14	1	18.55	1	18.65	18.70	0	207	0.00%
2019/06/12	3	18.45	2	18.50	18.65	1	208	0.48%
2019/05/30	1	18.45	2	18.55	19.00	-1	210	-0.47%
2019/05/29	1	18.55	0	0.00	18.40	1	209	0.48%
2019/05/20	0	0.00	1	20.95	20.25	-1	200	-0.50%
2019/05/17	3	21.87	2	21.83	21.00	1	188	0.53%
2019/05/15	0	0.00	1	20.45	21.15	-1	140	-0.71%
2019/04/30	0	0.00	9	20.05	20.10	-9	118	-7.58%
2019/03/25	2	20.60	0	0.00	20.75	2	81	2.44%
2019/03/22	1	20.65	1	20.75	21.10	0	80	0.00%
2019/03/19	0	0.00	2	20.25	20.40	-2	73	-2.71%
2019/03/18	0	0.00	1	20.35	20.20	-1	74	-1.34%
2019/03/08	1	20.00	0	0.00	20.00	1	77	1.29%
2019/02/27	0	20.35	0	0.00	20.35	0	83	0.00%
2019/02/25	0	20.60	0	0.00	20.60	0	81	0.00%
2019/02/19	1	20.35	0	0.00	20.55	1	80	1.25%
2019/02/15	12	21.92	3	21.55	20.85	9	78	11.47%
2019/02/14	0	0.00	0.1	21.30	21.30	-0.1	66	-0.15%
2019/02/12	1	19.05	1	19.10	19.15	0	60	0.00%
2019/01/30	1	19.10	1	19.05	19.05	0	60	0.00%
2019/01/21	1	19.00	2	19.35	19.55	-1	69	-1.44%
2019/01/18	1	19.45	0	0.00	19.35	1	70	1.42%
2019/01/02	0	0.00	5	19.35	19.50	-5	102	-4.90%
2018/11/27	1	18.35	1	18.45	18.50	0	199	0.00%
2018/11/19	0	0.00	2	18.60	18.80	-2	201	-0.99%
2018/11/09	2	18.00	0	0.00	17.80	2	213	0.94%
2018/10/12	5	18.55	7	18.51	18.80	-2	198	-1.01%
2018/10/09	0	0.00	3	23.12	22.30	-3	184	-1.62%
2018/10/08	3	22.75	2	23.50	22.90	1	182	0.55%
2018/10/05	2	22.78	0	0.00	22.75	2	179	1.11%
2018/10/03	2	23.28	2	23.73	23.80	0	158	0.00%
2018/10/02	11	25.44	0	0.00	24.65	11	144	7.60%
2018/09/28	0	0.00	5	21.80	21.80	-5	92	-5.38%
2018/09/27	0	0.00	1	19.85	19.85	-1	91	-1.09%
2018/09/26	1	20.05	0	0.00	20.00	1	93	1.06%
2018/09/14	0	0.00	5	20.15	20.40	-5	103	-4.82%
2018/09/11	3.4	19.60	0	0.00	19.55	3.4	107	3.16%
2018/08/24	2	21.10	2	21.18	21.20	0	130	0.00%
2018/08/17	3	21.35	0	0.00	21.40	3	135	2.22%
2018/08/10	0	0.00	0	26.10	26.05	0	122	0.00%
2018/08/07	0	0.00	2	26.55	26.55	-2	126	-1.58%
2018/08/01	2	26.85	0	0.00	26.95	2	133	1.50%
2018/07/25	2	25.90	2	25.95	25.95	0	132	0.00%
2018/07/24	2	26.35	0	0.00	26.10	2	132	1.51%
2018/07/06	3	24.60	0	0.00	25.50	3	142	2.11%
2018/06/20	3	29.75	0	0.00	29.60	3	134	2.23%
2018/06/19	5	30.60	4	31.00	31.00	1	139	0.72%
2018/06/04	0	0.00	0	30.15	30.35	0	116	-0.02%
2018/05/29	1	29.35	0	0.00	29.55	1	113	0.88%
2018/05/18	0	0.00	2	29.00	28.95	-2	109	-1.82%
2018/02/26	2	37.40	0	0.00	37.80	2	202	0.99%
2018/02/05	1	38.60	0	0.00	39.40	1	237	0.42%
2018/02/02	1	40.55	0	0.00	40.50	1	243	0.41%
2018/01/29	0	0.00	12	41.36	41.30	-12	312	-3.84%
2018/01/25	0	0.00	1	41.70	41.25	-1	505	-0.20%
2018/01/16	0	0.00	1	40.85	41.10	-1	676	-0.15%
2018/01/12	3	40.70	0	0.00	40.75	3	725	0.41%
2018/01/11	1	40.90	0	0.00	41.00	1	725	0.14%
2018/01/05	0	0.00	1	42.85	42.20	-1	727	-0.14%