正達 (3149)-凱基-中港券商分點個股進出

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

正達

(3149)

可現股當沖

股價
46.00
漲跌
▲0.50
漲幅
+1.10%
成交量
33,775張
產業
上市光電類股▼1.65%
329人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正達 (3149)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/10/17	26	45.33	5	46.07	46.00	21	16,569	0.13%
2024/10/16	114	45.93	110.1	45.84	45.50	4	16,053	0.02%	大買/大賣/
2024/10/15	55.1	45.08	44	45.09	44.25	11	14,988	0.07%
2024/10/14	14	42.25	23	42.82	44.55	-9	13,636	-0.07%
2024/10/11	41.1	44.32	38	43.28	40.50	3.1	12,790	0.02%
2024/10/09	4	40.80	2	41.85	42.15	2	11,054	0.02%
2024/10/08	15	38.91	35.5	38.72	38.35	-20.5	10,769	-0.19%
2024/10/07	10	36.65	16.1	37.27	38.50	-6.1	9,857	-0.06%
2024/10/04	2.3	35.76	3	35.85	35.00	-0.7	9,466	-0.01%
2024/10/01	21.2	35.74	12	35.44	36.60	9.2	9,360	0.10%
2024/09/30	3	35.30	2	35.10	35.00	1	9,183	0.01%
2024/09/27	54	36.55	61.2	36.71	36.40	-7.2	9,026	-0.08%
2024/09/26	17	35.74	40	36.52	35.95	-23	8,410	-0.27%
2024/09/25	31.1	35.03	24	35.09	34.60	7.1	7,781	0.09%
2024/09/24	33	35.40	28.5	36.28	33.75	4.6	7,412	0.06%
2024/09/23	4	33.64	10	33.46	34.30	-6	6,234	-0.10%
2024/09/20	21	31.86	25	31.37	31.20	-4	5,930	-0.07%
2024/09/19	10	30.47	11	30.80	30.75	-1	5,747	-0.02%
2024/09/18	2	30.05	0	0.00	30.05	2	5,845	0.03%
2024/09/16	15	31.32	2	30.65	30.80	13	5,761	0.23%
2024/09/13	13	30.71	9	30.98	30.85	4	5,615	0.07%
2024/09/12	9	28.33	14	29.10	29.30	-5	5,364	-0.09%
2024/09/11	2	27.43	2	28.23	27.30	0	5,302	0.00%
2024/09/10	5	27.89	9	28.64	28.00	-4	5,344	-0.07%
2024/09/09	2	27.98	0	0.00	27.95	2	5,261	0.04%
2024/09/06	2	28.43	9	28.65	28.30	-7	5,222	-0.13%
2024/09/05	27	29.33	24	28.83	28.80	3	5,148	0.06%
2024/09/04	12	28.83	5	28.70	28.10	7	4,995	0.14%
2024/09/03	24	31.15	3.1	31.63	30.30	21	4,843	0.43%
2024/09/02	18	32.53	11	32.06	31.15	7	4,443	0.16%
2024/08/30	0	0.00	8	31.57	33.05	-8	3,957	-0.20%
2024/08/29	13	30.59	9	30.44	30.05	4	3,779	0.11%
2024/08/28	14.1	29.60	21	29.71	30.80	-7	3,404	-0.20%
2024/08/27	26	28.32	42	28.47	28.00	-16	3,058	-0.52%
2024/08/23	0	0.00	2	25.00	25.45	-2	2,633	-0.08%
2024/08/22	1	22.55	0	0.00	23.15	1	2,511	0.04%
2024/08/21	0	0.00	0.9	22.47	22.80	-0.9	2,475	-0.04%
2024/08/20	0	0.00	5	22.55	22.45	-5	2,472	-0.20%
2024/08/08	0	21.85	0	0.00	21.70	0	2,443	0.00%
2024/08/07	0	0.00	0	22.40	22.35	0	2,438	0.00%
2024/08/06	1	22.49	0	0.00	21.30	1	2,428	0.04%
2024/07/30	2	24.75	0	0.00	24.85	2	2,359	0.08%
2024/07/26	2	24.63	0	0.00	25.00	2	2,341	0.09%
2024/07/22	4	25.71	0	25.80	25.60	4	2,316	0.17%
2024/07/19	8	27.45	0	0.00	27.10	8	2,264	0.35%
2024/07/18	11	29.22	2	29.92	30.10	9	2,146	0.42%
2024/07/17	9	30.41	3	30.83	29.90	6	2,109	0.28%
2024/07/16	3	30.07	4	31.46	30.00	-1	2,069	-0.05%
2024/07/15	1	29.85	0	0.00	29.90	1	2,038	0.05%
2024/07/12	3	30.12	0	0.00	30.00	3	2,014	0.15%
2024/07/11	1	30.45	14	30.77	30.50	-13	1,990	-0.65%
2024/07/10	4	29.66	2	30.10	30.00	2	1,958	0.10%
2024/07/09	11	29.49	2	29.95	30.20	9	1,925	0.47%
2024/07/08	4	32.03	1	32.45	31.75	3	1,797	0.17%
2024/07/05	1	32.15	11	31.09	32.00	-10	1,753	-0.57%
2024/07/04	2	30.88	7.9	30.58	30.50	-5.9	1,697	-0.35%
2024/07/03	0	0.00	3	30.98	30.85	-3	1,637	-0.18%
2024/07/02	0	0.00	0.4	30.55	30.65	-0.4	1,604	-0.03%
2024/07/01	1	30.65	1	30.25	30.35	0	1,562	0.00%
2024/06/28	1	32.20	4	32.41	30.90	-3	1,498	-0.20%
2024/06/27	2	31.78	7	31.73	31.45	-5	1,396	-0.36%
2024/06/26	11.4	32.61	7	31.46	33.00	4.4	1,337	0.33%
2024/06/25	5.3	29.32	14.9	30.22	30.70	-9.6	1,164	-0.83%
2024/06/24	1	29.90	12	28.89	29.80	-11	1,013	-1.09%
2024/06/21	4	26.93	0	0.00	27.20	4	833	0.48%
2024/06/20	1	27.25	1	27.55	27.30	0	818	0.00%
2024/06/19	7	26.82	3	27.65	26.55	4	802	0.50%
2024/06/18	0.1	28.55	1	28.45	28.10	-1	778	-0.12%
2024/06/17	3.3	28.65	7	28.50	28.95	-3.7	745	-0.50%
2024/06/14	0	0.00	2	26.75	26.75	-2	664	-0.30%
2024/06/13	0	0.00	2	24.35	24.35	-2	629	-0.32%
2024/06/11	1	25.05	0	0.00	24.10	1	633	0.16%
2024/06/07	2	24.40	0	0.00	24.50	2	629	0.32%
2024/06/05	0	23.60	4	23.64	23.80	-4	623	-0.64%
2024/06/04	1	24.00	1	23.95	23.80	0	622	0.00%
2024/05/30	0	0.00	1	25.40	25.20	-1	701	-0.14%
2024/05/29	3	26.00	1	25.80	25.60	2	705	0.28%
2024/05/28	3	25.67	0.6	25.15	25.25	2.4	695	0.34%
2024/05/23	1	25.75	1	26.50	25.50	0	704	0.00%
2024/05/20	1	24.50	0	0.00	24.50	1	720	0.14%
2024/05/14	0	0.00	0.3	23.65	23.60	-0.3	800	-0.03%
2024/05/09	0	0.00	1	24.30	24.20	-1	852	-0.12%
2024/05/08	1	25.00	1	24.45	24.50	0	866	0.00%
2024/04/19	1	23.60	0	0.00	22.85	1	1,442	0.07%
2024/03/29	0	0.00	1	25.60	25.35	-1	1,417	-0.07%
2024/03/28	1	25.75	0	0.00	26.15	1	1,394	0.07%
2024/03/15	0	0.00	1	25.60	25.35	-1	1,429	-0.07%
2024/03/12	0.2	24.70	4	24.99	25.00	-3.8	1,426	-0.27%
2024/03/11	5	24.48	0	0.00	24.50	5	1,423	0.35%
2024/03/07	0	0.00	2	25.85	25.75	-2	1,417	-0.14%
2024/03/06	1	25.10	3	25.17	25.10	-2	1,402	-0.14%
2024/03/05	0	0.00	2	28.00	27.65	-2	1,349	-0.15%
2024/03/04	3	27.72	0	0.00	27.55	3	1,362	0.22%
2024/02/29	1	27.60	6	27.55	27.60	-5	1,363	-0.37%
2024/02/27	2	28.68	1	27.80	27.80	1	1,369	0.07%
2024/02/21	0	0.00	0	30.35	30.40	0	1,459	0.00%
2024/02/20	23	29.77	3	29.95	30.00	20	1,470	1.36%
2024/02/19	0	0.00	2	29.80	29.95	-2	1,465	-0.14%
2024/02/16	1	28.95	0	0.00	28.95	1	1,460	0.07%
2024/02/15	1	27.80	8	28.65	28.95	-7	1,451	-0.48%
2024/02/05	8.1	27.61	0	0.00	27.35	8.1	1,436	0.56%
2024/01/30	1	29.60	0	0.00	29.60	1	1,365	0.07%
2024/01/26	0	0.00	1	29.95	30.00	-1	1,324	-0.08%
2024/01/25	1	29.90	3	30.27	29.85	-2	1,302	-0.15%
2024/01/24	0.1	31.30	21	30.36	31.70	-21	1,230	-1.70%
2024/01/23	14	27.81	7	28.84	29.30	7	1,120	0.62%
2024/01/22	0	0.00	4	27.20	26.65	-4	1,035	-0.39%
2024/01/19	1	26.60	1	26.50	26.10	0	1,022	0.00%
2024/01/18	5	26.94	4	27.86	27.55	1	988	0.10%
2024/01/17	3	27.13	1	26.95	26.75	2	947	0.21%
2024/01/16	7	27.01	9	27.44	28.00	-2	908	-0.22%
2024/01/15	2	25.13	5	26.03	26.15	-3	835	-0.36%
2024/01/12	0	0.00	4	23.80	23.80	-4	788	-0.51%
2024/01/11	1	24.30	1	24.00	24.20	0	802	0.00%
2024/01/10	1	23.65	0	0.00	23.45	1	799	0.13%
2024/01/09	7	23.95	0	0.00	23.85	7	804	0.87%
2024/01/04	0	0.00	1	23.50	23.60	-1	803	-0.12%
2024/01/03	1	24.00	0	0.00	23.75	1	807	0.12%
2023/12/28	1	24.30	1	24.35	24.20	0	831	0.00%
2023/12/27	1	25.15	1	24.80	24.50	0	852	0.00%
2023/12/26	0	0.00	11	24.32	24.35	-11	881	-1.25%
2023/12/25	2	24.45	1.8	24.16	24.20	0.2	876	0.02%
2023/12/22	1	23.40	0	0.00	23.55	1	874	0.11%
2023/12/21	1	23.60	1	23.45	23.50	0	875	0.00%
2023/12/20	2	23.45	1	23.40	23.60	1	875	0.11%
2023/12/19	3	23.82	5	23.65	23.10	-2	883	-0.23%
2023/12/18	7	25.09	1	25.20	24.35	6	868	0.69%
2023/12/15	5	25.30	6	24.66	25.50	-1	854	-0.12%
2023/12/14	6	23.42	1	23.05	23.40	5	820	0.61%
2023/12/13	0	0.00	1	22.75	22.70	-1	834	-0.12%
2023/12/12	1	23.65	10	23.60	23.15	-9	835	-1.08%
2023/12/11	0	0.00	1	23.75	23.75	-1	862	-0.12%
2023/12/07	1	22.70	0	0.00	23.55	1	959	0.10%
2023/12/06	1	23.05	0	0.00	22.85	1	976	0.10%
2023/12/05	2	23.18	17	23.19	23.05	-15	988	-1.52%
2023/12/04	6	23.58	1	23.65	23.45	5	1,011	0.49%
2023/11/30	0	0.00	5.2	23.63	23.70	-5.2	998	-0.52%
2023/11/29	2	23.13	11	23.40	23.40	-9	983	-0.91%
2023/11/28	0	0.00	6	22.30	22.20	-6	961	-0.62%
2023/11/27	1	22.20	0	0.00	22.15	1	955	0.10%
2023/11/24	1	22.40	0	0.00	21.80	1	947	0.11%
2023/11/23	1	22.65	0	0.00	22.50	1	936	0.11%
2023/11/22	1.2	22.26	0	0.00	22.20	1.2	923	0.13%
2023/11/21	4	23.28	1	23.30	22.85	3	928	0.32%
2023/11/20	4	21.44	2	21.70	22.40	2	871	0.23%
2023/11/17	0	0.00	2.1	20.40	20.40	-2.1	821	-0.25%
2023/11/16	3	18.70	2	18.48	18.55	1	788	0.13%
2023/11/15	2	17.75	0	0.00	18.55	2	769	0.26%
2023/11/07	0	0.00	1	17.15	17.10	-1	754	-0.13%
2023/11/03	0	0.00	1	17.25	17.00	-1	767	-0.13%
2023/11/02	1	17.65	0	0.00	17.25	1	775	0.13%
2023/10/26	1.7	18.00	0	0.00	17.90	1.7	800	0.21%
2023/10/24	3	18.20	0	0.00	17.90	3	837	0.36%
2023/10/23	1	18.50	1.3	18.56	18.60	-0.3	916	-0.03%
2023/10/13	1	13.10	0	13.05	13.15	1	977	0.10%
2023/10/12	0	0.00	0	13.10	12.95	0	993	0.00%
2023/10/11	0	0.00	3	13.30	13.35	-3	1,003	-0.30%
2023/10/06	0	0.00	1	13.90	13.90	-1	1,008	-0.10%
2023/10/05	0	0.00	1	13.75	13.80	-1	1,004	-0.10%
2023/10/03	0	0.00	1	13.90	13.85	-1	1,009	-0.10%
2023/10/02	0	0.00	2	13.75	13.65	-2	1,008	-0.20%
2023/09/27	2	14.00	0	0.00	13.95	2	1,007	0.20%
2023/09/26	1	14.40	0	0.00	14.30	1	1,013	0.10%
2023/09/25	3	15.03	1	15.30	14.85	2	1,013	0.20%
2023/09/22	3	15.18	2	14.88	15.20	1	991	0.10%
2023/09/21	0	0.00	2	14.20	14.35	-2	962	-0.21%
2023/09/20	3	14.53	1	14.65	14.30	2	967	0.21%
2023/09/19	1	14.30	0	0.00	14.25	1	965	0.10%
2023/09/15	2	14.00	0	0.00	14.05	2	969	0.21%
2023/09/12	1	14.15	0	0.00	14.10	1	970	0.10%
2023/09/11	16	14.90	6	14.35	14.35	10	968	1.03%
2023/09/08	7	15.55	1	15.70	15.50	6	956	0.63%
2023/09/07	8	15.69	2	15.60	15.60	6	950	0.63%
2023/09/06	6	16.03	8	16.04	16.05	-2	927	-0.22%
2023/09/05	19	15.08	7	15.01	15.35	12	861	1.39%
2023/09/04	0	0.00	1	14.25	15.00	-1	828	-0.12%
2023/09/01	1	14.60	2	14.23	14.25	-1	804	-0.12%
2023/08/31	5	14.51	0	0.00	14.60	5	794	0.63%
2023/08/30	0	0.00	6	13.71	13.70	-6	768	-0.78%
2023/08/29	6	13.41	3	13.53	13.50	3	775	0.39%
2023/08/24	1	13.30	1	13.25	13.35	0	806	0.00%
2023/08/18	0	0.00	3	13.85	13.80	-3	843	-0.36%
2023/08/17	1	12.90	0	0.00	13.40	1	820	0.12%
2023/08/15	0	0.00	1	12.65	12.40	-1	821	-0.12%
2023/08/01	0	0.00	2	13.60	13.65	-2	988	-0.20%
2023/07/27	2	14.15	0	0.00	14.15	2	977	0.20%
2023/07/24	2	14.20	1	14.70	14.05	1	970	0.10%
2023/07/21	1	14.65	0	0.00	14.45	1	962	0.10%
2023/07/20	2	14.20	0	0.00	14.25	2	969	0.21%
2023/07/19	12	15.23	6	15.53	14.95	6	963	0.62%
2023/07/18	3	14.75	1	14.75	14.75	2	953	0.21%
2023/07/14	1	12.20	0	0.00	12.25	1	931	0.11%
2023/07/11	0	0.00	1	13.55	13.30	-1	914	-0.11%
2023/07/06	1	13.40	0	0.00	13.30	1	904	0.11%
2023/07/04	1	13.35	38	13.32	13.50	-37	893	-4.14%
2023/06/26	1	14.15	0	0.00	14.15	1	843	0.12%
2023/06/21	0	0.00	32	14.50	14.50	-32	842	-3.80%
2023/06/20	35	14.38	0	0.00	14.35	35	838	4.17%
2023/06/08	0	0.00	1	14.85	14.70	-1	798	-0.13%
2023/06/02	1	15.15	0	0.00	15.15	1	827	0.12%
2023/05/26	1	14.65	0	0.00	14.55	1	798	0.13%
2023/05/24	1	14.60	1	15.10	15.30	0	775	0.00%
2023/05/17	0	0.00	1	14.30	14.35	-1	755	-0.13%
2023/05/11	2	14.78	0	0.00	14.50	2	745	0.27%
2023/05/10	1	15.40	0	0.00	15.35	1	735	0.14%
2023/05/09	2	15.13	0	0.00	15.25	2	721	0.28%
2023/04/28	0	0.00	1	18.50	18.35	-1	618	-0.16%
2023/04/27	0	0.00	5	18.35	18.45	-5	612	-0.82%
2023/04/26	3	18.22	0	0.00	18.45	3	611	0.49%
2023/04/25	1	18.65	26	18.31	18.25	-25	608	-4.11%
2023/04/21	27	19.86	5	19.92	19.60	22	571	3.85%
2023/04/20	8	19.30	3	19.32	19.65	5	499	1.00%
2023/04/18	1	18.80	2	18.85	18.75	-1	434	-0.23%
2023/04/17	1	18.40	0	0.00	18.30	1	417	0.24%
2023/04/14	1	18.40	0	0.00	18.45	1	414	0.24%
2023/03/16	1	18.25	0	0.00	18.15	1	482	0.21%
2023/03/14	1	18.50	1	18.60	18.45	0	554	0.00%
2023/03/13	1	18.20	2	18.30	18.50	-1	621	-0.16%
2023/03/10	0	0.00	14.9	18.75	18.70	-14.9	741	-2.01%
2023/03/07	1.1	19.56	1	19.45	19.50	0.1	766	0.01%
2023/03/06	0.1	19.00	0	0.00	18.90	0.1	746	0.01%
2023/03/03	0.1	18.80	0	0.00	18.55	0.1	748	0.01%
2023/03/02	0.2	18.60	0	0.00	18.50	0.2	750	0.03%
2023/02/24	1	18.70	0	0.00	18.70	1	764	0.13%
2023/02/23	2	18.95	0	0.00	18.85	2	772	0.26%
2023/02/22	0	0.00	10	18.55	18.55	-10	785	-1.27%
2023/02/20	10	18.99	0	0.00	19.00	10	803	1.24%
2023/02/17	0	0.00	1	18.45	18.50	-1	815	-0.12%
2023/02/16	1	18.25	1	18.60	18.50	0	829	0.00%
2023/02/15	1	18.40	1	18.70	18.40	0	853	0.00%
2023/02/14	1	18.55	0	0.00	18.60	1	868	0.12%
2023/02/08	0	0.00	2	19.45	19.40	-2	989	-0.20%
2023/02/06	1	19.10	0	0.00	19.15	1	1,012	0.10%
2023/02/03	2	19.18	0	0.00	19.05	2	1,024	0.20%
2023/02/02	0	0.00	1	19.20	19.20	-1	1,031	-0.10%
2023/02/01	1	18.80	0	0.00	18.90	1	1,043	0.10%
2023/01/17	0.1	18.20	0	0.00	18.05	0.1	1,126	0.01%
2023/01/16	0.2	18.45	0	0.00	18.15	0.2	1,145	0.02%
2023/01/13	0.1	18.70	0	0.00	18.20	0.1	1,162	0.01%
2023/01/11	0.2	18.85	0	0.00	18.60	0.2	1,241	0.02%
2023/01/10	0	0.00	0.1	18.90	18.50	-0.1	1,311	-0.01%
2023/01/09	1	18.35	0	0.00	18.60	1	1,427	0.07%
2023/01/06	0.2	18.45	0	0.00	18.35	0.2	1,530	0.01%
2023/01/05	0.1	18.70	0	0.00	18.35	0.1	1,582	0.01%
2023/01/04	1	18.45	0	0.00	18.45	1	1,644	0.06%
2022/12/30	0.3	18.80	0	0.00	18.50	0.3	1,804	0.02%
2022/12/29	1.2	18.52	0	0.00	18.50	1.2	1,870	0.06%
2022/12/28	0.1	18.90	0	0.00	18.65	0.1	1,880	0.01%
2022/12/27	0.1	19.15	0	0.00	18.90	0.1	1,883	0.01%
2022/12/26	0.2	19.10	0	0.00	19.10	0.2	1,882	0.01%
2022/12/23	0	18.95	0	0.00	19.05	0	1,887	0.00%
2022/12/22	0.1	19.20	0	0.00	19.25	0.1	1,890	0.01%
2022/12/21	1.1	19.12	0	0.00	19.05	1.1	1,894	0.06%
2022/12/20	0.1	19.75	0	0.00	18.85	0.1	1,893	0.01%
2022/12/19	1	20.20	0	0.00	19.85	1	1,883	0.05%
2022/12/16	0.2	20.20	0	0.00	19.95	0.2	1,886	0.01%
2022/12/15	1	20.15	0	0.00	20.10	1	1,887	0.05%
2022/12/14	1	20.25	0	0.00	20.25	1	1,902	0.05%
2022/12/13	1.2	20.16	0	0.00	20.20	1.2	1,921	0.06%
2022/12/12	1	20.15	0	0.00	20.10	1	1,923	0.05%
2022/12/09	1	20.45	1	20.50	20.35	0	1,947	0.00%
2022/12/08	1	20.15	0	0.00	20.25	1	1,980	0.05%
2022/12/07	0.3	20.67	0	0.00	20.05	0.3	1,972	0.02%
2022/12/06	1	21.35	0	0.00	20.75	1	1,939	0.05%
2022/12/05	0.1	21.90	4	22.00	21.70	-3.9	1,903	-0.20%
2022/12/02	0	0.00	3	22.00	22.35	-3	1,840	-0.16%
2022/12/01	2.2	20.19	0	0.00	20.45	2.2	1,725	0.13%
2022/11/30	1.1	20.10	1	20.30	20.00	0.1	1,714	0.01%
2022/11/29	0.1	19.85	1	20.25	20.30	-0.9	1,699	-0.05%
2022/11/28	3.2	19.78	0	0.00	19.85	3.2	1,704	0.19%
2022/11/25	0.2	20.30	0	0.00	19.85	0.2	1,720	0.01%
2022/11/24	0.1	20.40	0	0.00	20.15	0.1	1,727	0.01%
2022/11/23	0.1	20.30	0	0.00	20.25	0.1	1,749	0.01%
2022/11/22	0.2	20.45	0	0.00	20.15	0.2	1,784	0.01%
2022/11/21	0.3	20.55	0	0.00	20.60	0.3	1,873	0.01%
2022/11/18	1.1	20.40	1	20.60	20.40	0.1	1,912	0.01%
2022/11/17	0	0.00	3	20.97	21.00	-3	1,901	-0.16%
2022/11/16	3.2	20.59	10	20.65	20.55	-6.8	1,891	-0.36%
2022/11/15	1.2	20.97	0	0.00	21.05	1.2	1,880	0.06%
2022/11/14	0.2	21.40	0	0.00	21.40	0.2	1,865	0.01%
2022/11/11	3.2	21.23	7	21.38	21.40	-3.8	1,855	-0.20%
2022/11/10	2.2	20.99	1	21.35	20.95	1.2	1,828	0.07%
2022/11/09	2.3	21.75	2	21.90	21.55	0.3	1,814	0.02%
2022/11/08	19	22.21	2	22.00	22.00	17	1,780	0.95%
2022/11/07	0.1	20.80	1	21.25	21.20	-0.9	1,716	-0.05%
2022/11/03	2	20.78	0	0.00	20.25	2	1,691	0.12%
2022/11/02	0	0.00	5	21.00	21.00	-5	1,669	-0.30%
2022/11/01	1	20.90	1	21.15	20.80	0	1,655	0.00%
2022/10/28	1.1	20.90	0	0.00	20.70	1.1	1,637	0.07%
2022/10/27	2	21.30	1	21.55	21.80	1	1,619	0.06%
2022/10/26	2	20.48	1	20.45	21.10	1	1,588	0.06%
2022/10/24	0	0.00	5	20.12	19.50	-5	1,527	-0.33%
2022/10/21	2	20.20	5	19.90	19.90	-3	1,508	-0.20%
2022/10/20	1.1	20.25	0	0.00	20.45	1.1	1,492	0.07%
2022/10/19	0.1	21.65	6	20.82	20.60	-5.9	1,464	-0.40%
2022/10/18	1.1	21.87	1	22.40	21.85	0.1	1,413	0.01%
2022/10/17	6.1	22.53	9	22.09	22.85	-2.9	1,347	-0.22%
2022/10/14	4	22.06	11	22.26	22.40	-7	1,236	-0.57%
2022/10/13	12.1	21.06	11	20.47	20.40	1.1	1,140	0.10%
2022/10/12	11	21.73	7	21.59	21.50	4	1,086	0.37%
2022/10/11	16	20.87	1	20.95	22.05	15	1,026	1.46%
2022/10/07	1	21.15	2	20.98	21.35	-1	943	-0.11%
2022/10/06	3	19.98	2	19.63	20.50	1	869	0.11%
2022/10/05	1	18.95	0	0.00	18.65	1	806	0.12%
2022/10/03	1	18.60	0	0.00	18.60	1	796	0.13%
2022/09/29	1	18.20	0	0.00	18.85	1	800	0.12%
2022/09/28	1	18.60	0	0.00	17.95	1	796	0.13%
2022/09/26	3	18.83	0	0.00	18.75	3	797	0.38%
2022/09/23	3	19.67	0	0.00	19.45	3	801	0.37%
2022/09/22	1	19.55	1	20.10	20.10	0	812	0.00%
2022/09/21	5	20.04	0	0.00	20.00	5	811	0.62%
2022/09/19	1	18.80	2	19.05	18.80	-1	776	-0.13%
2022/09/16	2	19.60	0	0.00	19.50	2	770	0.26%
2022/09/15	2	20.00	0	0.00	20.00	2	747	0.27%
2022/09/06	2	18.60	0	0.00	18.65	2	730	0.27%
2022/09/05	1	19.35	0	0.00	19.20	1	729	0.14%
2022/09/01	0	0.00	1	20.60	20.15	-1	718	-0.14%
2022/08/29	0	0.00	2	20.55	20.55	-2	667	-0.30%
2022/08/26	2	20.50	7	21.19	21.90	-5	634	-0.79%
2022/08/25	1	20.00	3	20.20	20.20	-2	542	-0.37%
2022/08/16	1	17.80	0	0.00	17.80	1	731	0.14%
2022/08/12	0	0.00	2	16.85	17.35	-2	734	-0.27%
2022/08/11	0	0.00	2	17.13	17.25	-2	738	-0.27%
2022/08/10	4	17.15	0	0.00	17.15	4	745	0.54%
2022/08/02	0	0.00	4	16.83	16.80	-4	760	-0.53%
2022/08/01	5	17.38	0	0.00	17.45	5	771	0.65%
2022/07/22	0	0.00	1	17.90	17.90	-1	844	-0.12%
2022/07/12	1	16.05	0	0.00	15.95	1	829	0.12%
2022/06/30	0	0.00	2	18.05	17.90	-2	857	-0.23%
2022/06/29	2	19.05	0	0.00	18.95	2	853	0.23%
2022/06/24	2	19.25	0	0.00	19.25	2	916	0.22%
2022/06/23	0	0.00	1	19.35	19.15	-1	914	-0.11%
2022/06/22	0	0.00	1	19.65	19.25	-1	914	-0.11%
2022/06/21	0	0.00	2	19.35	19.95	-2	912	-0.22%
2022/06/20	1	19.65	3	19.93	19.00	-2	908	-0.22%
2022/06/10	1	22.45	0	0.00	22.35	1	892	0.11%
2022/06/08	3	22.50	0	0.00	22.45	3	888	0.34%
2022/06/01	1	23.00	1	23.00	22.80	0	904	0.00%
2022/05/31	5	22.22	0	0.00	22.50	5	885	0.56%
2022/05/27	1	22.65	0	0.00	22.75	1	837	0.12%
2022/05/26	3	23.35	1	23.85	22.65	2	818	0.24%
2022/05/25	2.2	24.60	1	24.95	25.05	1.2	717	0.17%
2022/05/23	0	0.00	2	23.68	23.30	-2	678	-0.29%
2022/05/18	0	0.00	1	23.50	23.50	-1	667	-0.15%
2022/05/17	0.3	22.60	2	22.55	22.55	-1.7	662	-0.26%
2022/05/16	0	0.00	1	22.70	22.45	-1	663	-0.15%
2022/05/13	1	22.45	0	0.00	22.55	1	657	0.15%
2022/05/12	2	22.05	0	0.00	22.05	2	656	0.30%
2022/05/09	1	23.30	0.3	24.00	23.10	0.7	651	0.10%
2022/05/06	7	24.87	0	0.00	25.00	7	640	1.09%
2022/05/05	3	26.52	1	26.50	26.45	2	627	0.32%
2022/05/04	0	0.00	3	23.88	24.50	-3	584	-0.51%
2022/04/26	0	0.00	2	22.85	22.75	-2	596	-0.34%
2022/04/20	2	25.00	0	0.00	24.80	2	626	0.32%
2022/04/15	1	25.10	0	0.00	25.20	1	692	0.14%
2022/04/14	1	25.30	2	25.70	25.20	-1	754	-0.13%
2022/04/13	2	25.50	0	0.00	25.50	2	849	0.24%
2022/04/12	0	0.00	1	26.00	25.50	-1	974	-0.10%
2022/04/11	3	25.72	2	26.08	25.45	1	979	0.10%
2022/04/08	0	0.00	1	26.60	26.80	-1	971	-0.10%
2022/04/07	2	27.28	2	26.58	27.20	0	955	0.00%
2022/04/06	1	25.35	0	0.00	25.55	1	927	0.11%
2022/03/31	4	26.94	2	27.37	27.45	2	915	0.22%
2022/03/30	0	0.00	2	24.20	25.50	-2	866	-0.23%
2022/03/24	0	24.10	0	0.00	24.10	0	868	0.00%
2022/03/21	0	0.00	1	24.05	24.15	-1	889	-0.11%
2022/03/15	1	23.00	0	0.00	22.30	1	943	0.11%
2022/03/11	2	23.80	0	0.00	23.60	2	938	0.21%
2022/03/10	2	24.25	0	0.00	24.10	2	942	0.21%
2022/03/08	0	0.00	32	23.83	23.70	-32	933	-3.43%
2022/03/02	0	25.65	0	0.00	25.65	0	952	0.00%
2022/02/09	1	28.75	0	0.00	28.85	1	1,123	0.09%
2022/02/08	1	28.25	1	28.70	28.80	0	1,123	0.00%
2022/02/07	0	0.00	1	28.00	28.00	-1	1,150	-0.09%
2022/01/21	1	28.55	0	0.00	28.50	1	1,241	0.08%
2022/01/18	3	29.60	0	0.00	28.95	3	1,279	0.23%
2022/01/14	18	28.68	5	28.93	28.50	13	1,281	1.01%
2022/01/13	5	29.70	0	0.00	29.60	5	1,271	0.39%
2022/01/12	7	30.11	3	29.97	29.80	4	1,261	0.32%
2022/01/11	9	30.96	0	0.00	30.85	9	1,235	0.73%
2022/01/10	6	31.30	0	0.00	31.25	6	1,237	0.48%
2022/01/07	14	32.84	2	33.63	32.20	12	1,224	0.98%
2022/01/06	6	32.54	5	33.69	34.00	1	1,172	0.09%
2022/01/05	2.2	33.15	6	33.70	33.95	-3.8	1,080	-0.35%
2022/01/04	4	30.99	0	0.00	30.90	4	960	0.42%
2022/01/03	5	31.19	0	0.00	31.10	5	959	0.52%
2021/12/30	1	31.00	0	0.00	31.10	1	965	0.10%
2021/12/29	1	31.35	0	0.00	31.30	1	968	0.10%
2021/12/28	5	31.32	0	0.00	31.25	5	977	0.51%
2021/12/27	0	0.00	0.4	31.25	31.25	-0.4	987	-0.04%
2021/12/22	1	31.95	0	0.00	31.90	1	1,001	0.10%
2021/12/15	1	31.90	2	32.25	31.80	-1	997	-0.10%
2021/12/14	4	33.14	0	0.00	32.85	4	993	0.40%
2021/12/13	3	31.87	0	0.00	33.00	3	977	0.31%
2021/12/09	0	0.00	2	31.08	31.05	-2	988	-0.20%
2021/11/30	0	0.00	1	31.25	30.95	-1	1,029	-0.10%
2021/11/29	1	30.80	0	0.00	30.90	1	1,039	0.10%
2021/11/26	1	31.75	0	0.00	31.60	1	1,040	0.10%
2021/11/23	2	33.20	1	33.15	32.75	1	1,031	0.10%
2021/11/22	1	34.60	2	34.18	34.90	-1	1,004	-0.10%
2021/11/17	2	32.33	0	0.00	32.30	2	978	0.20%
2021/11/16	0	0.00	2	32.70	32.55	-2	995	-0.20%
2021/11/15	1	32.10	1	32.65	32.65	0	1,029	0.00%
2021/11/10	1	31.30	0	0.00	31.45	1	1,119	0.09%
2021/11/09	0	0.00	2	31.40	31.00	-2	1,131	-0.18%
2021/11/08	3	30.85	0	0.00	30.85	3	1,132	0.26%
2021/11/04	1	30.80	0	0.00	30.95	1	1,158	0.09%
2021/11/03	3	31.78	0	0.00	31.55	3	1,154	0.26%
2021/11/02	1	33.55	0	0.00	33.10	1	1,167	0.09%
2021/11/01	0	0.00	2	34.15	34.20	-2	1,211	-0.17%
2021/10/28	1	33.60	0	0.00	32.90	1	1,174	0.09%
2021/10/26	1	33.60	0	0.00	33.50	1	1,223	0.08%
2021/10/25	1	33.30	0	0.00	33.75	1	1,253	0.08%
2021/10/18	1	33.30	0	0.00	33.05	1	1,763	0.06%
2021/10/07	2	31.20	1	31.40	31.50	1	2,112	0.05%
2021/10/06	0	0.00	1	30.15	30.10	-1	2,449	-0.04%
2021/10/05	3	30.03	0	0.00	30.65	3	2,622	0.11%
2021/09/30	1	33.10	0	0.00	33.00	1	2,693	0.04%
2021/09/15	1	35.45	0	0.00	35.45	1	3,243	0.03%
2021/09/07	1	35.20	0	0.00	34.80	1	4,170	0.02%
2021/09/03	1	37.00	0	0.00	37.00	1	4,199	0.02%
2021/09/01	0	0.00	2	39.00	38.90	-2	4,210	-0.05%
2021/08/31	1	38.05	5	37.80	38.00	-4	4,212	-0.09%
2021/08/27	1	38.45	0	0.00	38.45	1	4,260	0.02%
2021/08/26	1	38.40	0	0.00	38.40	1	4,279	0.02%
2021/08/25	0	0.00	1	38.70	38.90	-1	4,339	-0.02%
2021/08/24	1	38.25	1	38.20	38.25	0	4,380	0.00%
2021/08/20	1	37.60	1	38.40	37.60	0	4,454	0.00%
2021/08/19	1	38.90	2	40.13	38.60	-1	4,461	-0.02%
2021/08/18	5	37.57	2	37.00	39.00	3	4,501	0.07%
2021/08/17	5	37.13	0	0.00	36.00	5	4,560	0.11%
2021/08/16	1	39.95	0	0.00	39.50	1	4,564	0.02%
2021/08/13	2	41.53	2	41.73	41.50	0	4,593	0.00%
2021/08/12	0	0.00	2	41.13	40.85	-2	4,615	-0.04%
2021/08/11	6	41.14	1	42.35	40.55	5	4,692	0.11%
2021/08/10	1	41.50	0	0.00	41.65	1	4,707	0.02%
2021/08/09	1	42.60	0	0.00	42.10	1	4,776	0.02%
2021/08/06	3	44.73	0	0.00	43.80	3	4,807	0.06%
2021/08/05	6	45.03	5	44.25	45.60	1	4,845	0.02%
2021/08/04	0	0.00	1	43.50	42.70	-1	4,872	-0.02%
2021/08/02	0	0.00	4	42.05	42.45	-4	4,999	-0.08%
2021/07/30	1	41.80	0	0.00	41.80	1	5,042	0.02%
2021/07/29	4	42.76	0	0.00	42.75	4	5,044	0.08%
2021/07/28	5	42.65	3	42.90	42.95	2	5,065	0.04%
2021/07/27	2	45.00	2	44.50	43.80	0	5,098	0.00%
2021/07/26	0	0.00	14	45.93	47.60	-14	5,068	-0.28%
2021/07/23	2	42.28	7	42.09	43.30	-5	4,911	-0.10%
2021/07/22	4	41.38	2	42.35	41.70	2	4,939	0.04%
2021/07/21	1	40.20	0	0.00	40.20	1	5,003	0.02%
2021/07/20	11	41.11	0	0.00	40.55	11	5,122	0.21%
2021/07/19	3	42.95	0	0.00	42.80	3	5,155	0.06%
2021/07/16	5	44.00	6	45.98	43.85	-1	5,199	-0.02%
2021/07/15	3	43.93	1	44.00	43.80	2	5,203	0.04%
2021/07/14	10	45.00	3	45.38	44.50	7	5,193	0.13%
2021/07/13	16	46.24	26.3	48.55	46.50	-10.3	5,085	-0.20%
2021/07/12	2	44.00	11.1	43.51	44.45	-9.1	4,781	-0.19%
2021/07/09	1	40.10	1	41.60	40.45	0	4,661	0.00%
2021/07/08	6	41.11	6	41.24	40.85	0	4,708	0.00%
2021/07/07	3	40.38	1	40.55	40.80	2	4,729	0.04%
2021/07/06	4	41.24	6	41.33	40.50	-2	4,770	-0.04%
2021/07/05	3	41.93	2	42.13	41.50	1	4,875	0.02%
2021/07/02	4	41.41	14	41.70	42.10	-10	5,035	-0.20%
2021/07/01	9	40.00	0	0.00	39.45	9	5,413	0.17%
2021/06/30	1	40.50	2	41.08	40.75	-1	5,611	-0.02%
2021/06/29	13	40.96	2	41.63	40.05	11	5,880	0.19%
2021/06/28	7	41.54	9.1	42.06	41.55	-2.1	7,192	-0.03%
2021/06/25	3	42.95	2.3	43.79	42.50	0.8	7,821	0.01%
2021/06/24	3	43.47	1	45.00	43.25	2	7,846	0.03%
2021/06/23	9.3	43.86	4	44.30	43.70	5.3	7,873	0.07%
2021/06/22	13	40.88	19	41.35	44.00	-6	7,777	-0.08%
2021/06/21	4.1	40.58	4	40.43	40.00	0.1	7,671	0.00%
2021/06/18	7.1	41.98	11	41.71	42.60	-3.9	7,843	-0.05%
2021/06/17	6	39.63	2	39.90	40.30	4	7,909	0.05%
2021/06/16	1	34.65	8	35.28	36.65	-7	8,099	-0.09%
2021/06/15	0	0.00	5	33.15	33.35	-5	8,354	-0.06%
2021/06/11	0	0.00	1	33.20	32.20	-1	8,550	-0.01%
2021/06/09	3	33.20	5	32.66	32.60	-2	8,740	-0.02%
2021/06/08	1	32.60	1	32.80	32.60	0	8,756	0.00%
2021/06/04	1	33.30	0	0.00	33.00	1	8,798	0.01%
2021/06/03	0	0.00	0.2	34.20	34.30	-0.2	8,815	0.00%
2021/06/02	4	35.36	0	0.00	34.15	4	8,837	0.05%
2021/06/01	3	34.68	3	35.58	36.10	0	8,825	0.00%
2021/05/31	4	34.60	24.5	34.40	34.90	-20.5	8,872	-0.23%
2021/05/28	0	0.00	1	34.35	33.90	-1	8,894	-0.01%
2021/05/27	8	33.31	5	33.29	33.60	3	8,896	0.03%
2021/05/26	4	33.83	1	34.60	33.55	3	8,903	0.03%
2021/05/25	5	32.94	8	34.26	35.20	-3	8,854	-0.03%
2021/05/24	5	30.79	6	30.95	32.00	-1	8,839	-0.01%
2021/05/21	9	31.82	9	31.74	31.70	0	8,911	0.00%
2021/05/20	7.5	31.13	10	30.93	30.25	-2.5	8,920	-0.03%
2021/05/19	11	31.71	0	0.00	31.95	11	8,978	0.12%
2021/05/14	1	30.00	0	0.00	30.10	1	9,067	0.01%
2021/05/13	0	0.00	6	28.20	30.50	-6	9,083	-0.07%
2021/05/11	5	35.29	3	36.00	34.65	2	8,981	0.02%
2021/05/10	1	38.60	6	38.30	38.50	-5	8,934	-0.06%
2021/05/07	1	40.55	4	39.00	40.60	-3	8,974	-0.03%
2021/05/06	4	37.83	4	37.80	37.00	0	9,070	0.00%
2021/05/05	3	38.50	1	39.70	38.00	2	9,134	0.02%
2021/05/04	9	39.72	4	38.98	41.30	5	9,153	0.05%
2021/05/03	2	39.15	31	38.81	37.80	-29	9,098	-0.32%
2021/04/29	0	0.00	1	41.45	40.50	-1	9,114	-0.01%
2021/04/28	4	42.28	5	42.60	41.10	-1	9,181	-0.01%
2021/04/27	2	42.00	2	41.10	42.50	0	9,314	0.00%
2021/04/26	21	44.45	0	0.00	44.15	21	9,419	0.22%
2021/04/23	5	47.95	12	48.37	47.60	-7	9,512	-0.07%
2021/04/22	2	46.00	2	48.05	46.00	0	9,628	0.00%
2021/04/21	1	49.50	1	48.00	49.60	0	9,689	0.00%
2021/04/20	1	47.28	6	46.86	47.00	-5	9,693	-0.05%
2021/04/19	1	46.35	2	46.45	46.35	-1	9,716	-0.01%
2021/04/16	4	46.90	10	47.00	46.95	-6	9,754	-0.06%
2021/04/15	7	44.41	4.1	44.33	45.80	3	9,823	0.03%
2021/04/14	4	43.55	2.1	44.54	44.40	2	9,842	0.02%
2021/04/13	0	46.95	0	48.50	46.85	0	9,905	0.00%
2021/04/12	6	47.50	5	46.60	46.60	1	9,977	0.01%
2021/04/09	6.1	48.32	9.1	48.22	48.00	-3	10,093	-0.03%
2021/04/08	20.3	51.43	23.1	52.22	51.10	-2.8	10,262	-0.03%
2021/04/07	41.1	50.68	13	49.64	52.80	28.1	10,309	0.27%
2021/04/06	12	48.58	2	50.80	50.80	10	10,109	0.10%
2021/04/01	3	45.27	7	45.46	46.20	-4	10,047	-0.04%
2021/03/31	128	42.33	125	42.31	42.00	3	10,066	0.03%	大買/大賣/
2021/03/30	4	40.93	15	39.67	41.40	-11	8,889	-0.12%
2021/03/29	1	38.00	16	38.00	37.65	-15	8,218	-0.18%
2021/03/26	17	37.52	4	36.85	38.10	13	8,146	0.16%
2021/03/25	4	36.79	12	36.80	36.40	-8	8,068	-0.10%
2021/03/24	4	37.13	18	37.32	37.05	-14	8,022	-0.17%
2021/03/23	36	38.10	13	37.52	37.85	23	7,962	0.29%
2021/03/22	37	40.34	5	40.16	39.65	32	7,712	0.42%
2021/03/19	5	36.58	22	37.86	39.65	-17	7,459	-0.23%
2021/03/18	33	37.03	34	36.73	36.05	-1	7,206	-0.01%
2021/03/17	9.1	34.72	10	35.07	35.75	-1	6,872	-0.01%
2021/03/16	32	30.16	19	31.54	32.50	13	6,703	0.19%
2021/03/15	2	29.38	3	29.75	29.55	-1	6,656	-0.02%
2021/03/11	0	0.00	8	29.01	29.10	-8	6,776	-0.12%
2021/03/10	2	28.40	0	0.00	28.05	2	6,751	0.03%
2021/03/08	9	28.86	3	29.40	28.30	6	6,735	0.09%
2021/03/05	2	29.00	0	0.00	29.05	2	6,753	0.03%
2021/03/04	4	29.21	10	29.64	29.60	-6	6,730	-0.09%
2021/03/03	0	0.00	6	29.05	29.50	-6	6,698	-0.09%
2021/03/02	8	28.91	0	0.00	28.00	8	6,737	0.12%
2021/02/24	8	28.98	1	29.50	28.60	7	6,692	0.10%
2021/02/23	4	29.20	10.4	29.43	30.00	-6.4	6,648	-0.10%
2021/02/22	2	28.50	2	28.75	28.70	0	6,563	0.00%
2021/02/19	5	28.32	2	28.60	28.35	3	6,541	0.05%
2021/02/18	4	27.98	13	28.15	28.80	-9	6,571	-0.14%
2021/02/17	1	26.10	3	26.45	26.45	-2	6,472	-0.03%
2021/02/05	3	24.20	0.1	24.90	24.05	2.9	6,436	0.05%
2021/02/04	3	25.43	0	0.00	25.00	3	6,391	0.05%
2021/02/03	4	26.20	1	26.35	26.30	3	6,345	0.05%
2021/02/02	2.1	26.73	7	26.89	27.00	-4.9	6,396	-0.08%
2021/02/01	5	26.67	1	26.55	26.25	4	6,410	0.06%
2021/01/29	9	28.45	5	27.72	27.75	4	6,387	0.06%
2021/01/28	11.1	29.41	9	29.15	29.10	2.1	6,335	0.03%
2021/01/27	5	26.11	12	27.28	28.50	-7	6,208	-0.11%
2021/01/26	7	26.96	3	27.65	25.95	4	6,158	0.06%
2021/01/25	0	0.00	2	27.75	27.55	-2	6,090	-0.03%
2021/01/22	1	28.05	1	27.55	27.90	0	6,076	0.00%
2021/01/21	11	29.53	1	29.15	28.00	10	6,075	0.16%
2021/01/20	10	28.98	6	28.58	29.30	4	6,019	0.07%
2021/01/19	11	31.96	5	31.89	30.75	6	5,872	0.10%
2021/01/18	10	31.66	9	31.65	32.95	1	5,752	0.02%
2021/01/15	7	31.69	21.3	31.25	31.80	-14.3	5,594	-0.25%
2021/01/14	2	29.38	2	27.33	29.40	0	5,502	0.00%
2021/01/13	1	26.95	5	27.06	26.75	-4	5,606	-0.07%
2021/01/12	1	26.00	0	0.00	26.20	1	5,694	0.02%
2021/01/11	0	0.00	3	27.00	26.85	-3	5,688	-0.05%
2021/01/08	0.1	27.30	22	26.62	26.50	-21.9	5,851	-0.37%
2021/01/07	1	24.80	3	25.10	25.05	-2	5,845	-0.03%
2021/01/06	15	25.33	3	24.60	25.75	12	5,839	0.21%
2021/01/05	14	26.49	5	26.00	26.45	9	5,713	0.16%
2021/01/04	8	26.69	166.4	25.57	27.10	-158.4	5,638	-2.81%	大賣/鉅額交易
2020/12/31	165	25.46	45	26.32	26.85	120	5,582	2.15%	大買/鉅額交易
2020/12/30	29	24.22	34	24.42	25.50	-5	5,411	-0.09%
2020/12/29	20	23.37	4	23.33	23.35	16	5,165	0.31%
2020/12/28	12	20.13	25	20.55	21.60	-13	4,892	-0.27%
2020/12/25	19	18.45	13	18.65	19.65	6	4,700	0.13%
2020/12/24	13	17.62	54	17.80	17.90	-41	4,359	-0.94%
2020/12/22	15	16.53	0	0.00	16.05	15	4,126	0.36%
2020/12/21	0	0.00	2	16.30	16.40	-2	4,101	-0.05%
2020/12/18	1	16.40	0	0.00	16.35	1	4,083	0.02%
2020/12/17	0	0.00	1	16.90	16.90	-1	4,058	-0.02%
2020/12/16	0	0.00	2	16.80	16.90	-2	4,030	-0.05%
2020/12/15	1	16.55	1	17.20	16.55	0	4,020	0.00%
2020/12/14	3	16.97	10	17.30	17.30	-7	3,969	-0.18%
2020/12/10	20	16.85	10	17.25	16.80	10	3,856	0.26%
2020/12/09	34	16.91	10	17.60	17.25	24	3,806	0.63%
2020/12/08	10	16.65	13	16.79	16.85	-3	3,679	-0.08%
2020/12/07	0.3	15.25	0	0.00	15.35	0.3	3,545	0.01%
2020/12/02	1.4	16.60	1	16.95	16.55	0.4	3,454	0.01%
2020/12/01	1	16.55	11	16.35	16.75	-10	3,443	-0.29%
2020/11/30	1	16.20	31	16.05	16.20	-30	3,412	-0.88%
2020/11/27	2	16.60	8	16.44	16.35	-6	3,412	-0.18%
2020/11/26	2	15.88	15	16.90	16.90	-13	3,379	-0.38%
2020/11/25	0	0.00	3	15.52	15.40	-3	3,275	-0.09%
2020/11/24	1	15.40	0	0.00	15.40	1	3,281	0.03%
2020/11/20	2	16.00	0	0.00	15.80	2	3,319	0.06%
2020/11/18	6	16.67	1	16.70	16.50	5	3,335	0.15%
2020/11/17	16	16.71	22	16.73	16.70	-6	3,306	-0.18%
2020/11/16	1	15.20	13	15.58	15.95	-12	3,213	-0.37%
2020/11/12	1	14.80	24	15.08	14.80	-23	3,225	-0.71%
2020/11/11	2	14.83	0	0.00	14.85	2	3,219	0.06%
2020/11/10	13	15.28	3	15.15	15.15	10	3,232	0.31%
2020/11/09	1	15.85	1	16.25	16.25	0	3,225	0.00%
2020/11/06	1	16.15	0	0.00	16.10	1	3,235	0.03%
2020/11/05	1	16.60	7	16.51	16.35	-6	3,236	-0.19%
2020/11/03	3	16.87	0	0.00	16.50	3	3,159	0.09%
2020/10/30	1	17.35	1	17.20	17.10	0	3,079	0.00%
2020/10/29	0	0.00	1	17.80	17.80	-1	3,005	-0.03%
2020/10/28	11	17.00	0	0.00	16.65	11	2,900	0.38%
2020/10/27	0	0.00	14	17.43	17.25	-14	2,833	-0.49%
2020/10/26	11	17.98	4	18.00	17.70	7	2,773	0.25%
2020/10/23	2	17.10	12	17.14	17.85	-10	2,680	-0.37%
2020/10/22	4	16.41	2	16.70	17.10	2	2,591	0.08%
2020/10/21	23	16.68	7	17.30	17.20	16	2,469	0.65%
2020/10/20	0	0.00	14	15.23	16.00	-14	2,224	-0.63%
2020/10/19	15	14.55	0	0.00	14.55	15	2,075	0.72%
2020/10/16	2	14.90	0	0.00	15.00	2	2,038	0.10%
2020/10/15	0	0.00	3	14.40	14.65	-3	1,807	-0.17%
2020/10/14	1	12.05	0	0.00	13.35	1	1,706	0.06%
2020/10/12	0	0.00	15	12.54	12.60	-15	1,613	-0.93%
2020/10/08	11	12.94	22	13.03	13.15	-11	1,560	-0.70%
2020/10/07	27	12.37	0	0.00	12.70	27	1,429	1.89%
2020/09/04	1	11.30	0	11.45	11.40	1	1,210	0.08%
2020/09/03	1	11.70	0	0.00	11.70	1	1,189	0.08%
2020/08/31	0	0.00	1	11.90	11.40	-1	1,083	-0.09%
2020/08/25	0	0.00	13	11.95	11.95	-13	950	-1.37%
2020/08/24	10	10.90	0	0.00	11.00	10	883	1.13%
2020/08/11	0	0.00	3	8.05	8.19	-3	523	-0.57%
2020/07/22	0	0.00	2	7.77	7.90	-2	593	-0.34%
2020/07/21	0	0.00	1	7.50	7.50	-1	572	-0.17%
2020/07/20	2	7.41	0	0.00	7.55	2	568	0.35%
2020/07/15	4	8.00	0	0.00	7.85	4	561	0.71%
2020/07/14	0	0.00	4	8.00	7.98	-4	559	-0.71%
2020/07/13	2	8.05	0	0.00	8.06	2	558	0.36%
2020/07/09	0	0.00	7	8.12	8.05	-7	548	-1.28%
2020/07/08	6	7.88	6	8.00	8.05	0	545	0.00%
2020/07/07	9	7.88	0	0.00	7.77	9	551	1.63%
2020/07/03	0	0.00	1	7.68	7.64	-1	569	-0.18%
2020/06/23	0	0.00	1	7.30	7.28	-1	550	-0.18%
2020/06/19	0	0.00	0.1	7.19	7.24	-0.1	554	-0.02%
2020/06/16	2	7.07	0	0.00	7.09	2	562	0.36%
2020/06/12	0	0.00	2	6.89	6.89	-2	585	-0.34%
2020/06/10	2	7.19	0	0.00	7.21	2	588	0.34%
2020/06/05	0	0.00	3	7.17	7.18	-3	617	-0.49%
2020/06/02	2	6.85	0	0.00	6.91	2	617	0.32%
2020/05/28	0	0.00	0.1	6.92	6.99	-0.1	614	-0.02%
2020/05/15	1	8.20	3	7.93	7.11	-2	576	-0.35%
2020/05/14	3	7.31	2	7.64	7.64	1	526	0.19%
2020/05/07	2	6.70	2	6.60	6.74	0	478	0.00%
2020/05/06	2	6.69	2	6.80	6.66	0	476	0.00%
2020/04/29	2	6.23	0	0.00	6.38	2	460	0.43%
2020/04/08	0	0.00	2	5.26	5.58	-2	404	-0.49%
2020/03/26	2	4.94	0	0.00	4.97	2	383	0.52%
2020/03/06	0	0.00	2	7.70	7.71	-2	279	-0.72%
2020/03/05	2	7.80	0	0.00	7.79	2	275	0.73%
2020/03/04	0	0.00	8	7.82	7.81	-8	273	-2.92%
2020/02/27	0	0.00	2	7.90	7.88	-2	269	-0.74%
2020/02/07	0	0.00	1	8.32	8.29	-1	277	-0.36%
2020/02/03	0	0.00	2	8.16	8.21	-2	279	-0.72%
2020/01/10	0	0.00	2	9.34	9.23	-2	264	-0.76%
2020/01/09	2	9.28	1	9.38	9.41	1	263	0.38%
2019/12/30	1	9.36	0	0.00	9.37	1	261	0.38%
2019/12/16	1	9.56	0	0.00	9.56	1	326	0.31%
2019/12/11	1	9.53	1	9.51	9.60	0	365	0.00%
2019/12/09	2	9.62	0	0.00	9.70	2	363	0.55%
2019/12/03	0	0.00	3	9.52	9.48	-3	353	-0.85%
2019/12/02	2	9.71	0	0.00	9.64	2	350	0.57%
2019/11/15	1	10.00	0	0.00	10.05	1	357	0.28%
2019/11/14	1	10.10	0	0.00	10.15	1	353	0.28%
2019/11/06	0	0.00	1	10.20	10.20	-1	352	-0.28%
2019/10/24	1	10.60	0	0.00	10.50	1	351	0.28%
2019/10/22	0	0.00	0	10.45	10.55	0	347	0.00%
2019/10/21	0	0.00	0	10.30	10.35	0	347	0.00%
2019/10/02	0	0.00	6	10.70	10.65	-6	373	-1.61%
2019/09/27	0	0.00	2	11.20	11.05	-2	375	-0.53%
2019/09/25	0	0.00	2	11.40	11.25	-2	413	-0.48%
2019/09/24	0	0.00	12	11.83	11.75	-12	409	-2.93%
2019/09/23	4	11.18	0	0.00	11.20	4	387	1.03%
2019/09/18	8	11.26	0	0.00	11.00	8	415	1.93%
2019/09/17	8	11.00	2	11.10	10.90	6	417	1.44%
2019/09/16	2	10.90	1	11.35	11.35	1	422	0.24%
2019/09/02	0	0.00	2	10.53	10.60	-2	598	-0.33%
2019/08/30	2	10.55	1	10.45	10.50	1	605	0.17%
2019/08/29	0	0.00	2	10.40	10.35	-2	613	-0.33%
2019/08/27	0	0.00	1	10.40	10.20	-1	647	-0.15%
2019/08/21	0	0.00	0.6	10.60	10.70	-0.6	651	-0.10%
2019/08/02	0	0.00	5	11.01	10.90	-5	756	-0.66%
2019/08/01	0	0.00	1	11.15	11.10	-1	762	-0.13%
2019/07/23	1	12.00	0	0.00	11.90	1	803	0.12%
2019/07/22	0	0.00	1	11.80	11.85	-1	816	-0.12%
2019/07/18	2	11.85	0	0.00	11.80	2	824	0.24%
2019/07/12	0	0.00	1	11.70	11.70	-1	879	-0.11%
2019/07/08	1	12.15	0	0.00	12.15	1	1,009	0.10%
2019/07/03	0	0.00	1	12.80	12.50	-1	1,065	-0.09%
2019/07/02	1	12.85	2	12.70	12.90	-1	1,062	-0.09%
2019/07/01	1	12.25	0	0.00	12.20	1	1,050	0.10%
2019/06/27	2	12.50	0	0.00	12.25	2	1,081	0.18%
2019/06/26	0	0.00	23	12.32	12.45	-23	1,111	-2.07%
2019/06/25	3	11.87	0	0.00	11.85	3	1,125	0.27%
2019/06/21	4	12.85	0	0.00	12.55	4	1,215	0.33%
2019/06/20	0	0.00	4	13.03	12.70	-4	1,250	-0.32%
2019/06/19	4	12.45	2	12.65	13.00	2	1,339	0.15%
2019/06/18	2	11.95	4	12.05	12.45	-2	1,485	-0.13%
2019/06/05	0	0.00	1	11.45	11.10	-1	1,938	-0.05%
2019/06/04	0	0.00	3	11.43	11.10	-3	1,949	-0.15%
2019/05/24	20	10.35	0	0.00	10.35	20	2,120	0.94%
2019/05/21	0	0.00	1	10.85	10.85	-1	2,233	-0.04%
2019/05/17	1	10.00	0	0.00	9.98	1	2,197	0.05%
2019/05/10	2	10.70	0	0.00	10.40	2	2,162	0.09%
2019/04/24	0	0.00	3	12.25	12.10	-3	2,083	-0.14%
2019/04/23	0	12.20	1	12.35	12.30	-1	2,076	-0.05%
2019/04/19	3	12.60	3	12.35	12.35	0	2,058	0.00%
2019/04/18	5	13.04	3	12.65	12.40	2	2,044	0.10%
2019/04/16	3	12.35	5	13.00	13.30	-2	1,937	-0.10%
2019/04/15	1	12.20	0	0.00	12.10	1	1,866	0.05%
2019/04/12	0	0.00	1	12.05	11.90	-1	1,859	-0.05%
2019/04/11	0	0.00	0.4	11.90	11.90	-0.4	1,850	-0.02%
2019/04/10	0	0.00	2	12.58	12.20	-2	1,836	-0.11%
2019/04/09	0	0.00	2	12.75	12.45	-2	1,824	-0.11%
2019/04/08	0	0.00	2	13.03	12.95	-2	1,823	-0.11%
2019/04/03	2	13.00	1	12.85	12.90	1	1,812	0.06%
2019/04/02	0	0.00	2	12.98	12.80	-2	1,795	-0.11%
2019/04/01	0	0.00	2	12.93	12.80	-2	1,778	-0.11%
2019/03/27	0	0.00	2	13.25	13.60	-2	1,694	-0.12%
2019/03/26	3	13.12	1	13.00	13.00	2	1,630	0.12%
2019/03/25	0	0.00	1	13.00	13.10	-1	1,583	-0.06%
2019/03/22	2	14.10	9	14.33	13.85	-7	1,537	-0.46%
2019/03/21	17	14.69	15	14.62	14.50	2	1,426	0.14%
2019/03/20	8	12.91	3	13.30	13.55	5	1,207	0.41%
2019/03/19	0	0.00	9	12.57	12.35	-9	1,085	-0.83%
2019/03/18	0	0.00	7	12.84	12.65	-7	1,060	-0.66%
2019/03/15	10	12.90	0	0.00	13.05	10	1,005	0.99%
2019/03/14	4	12.18	1	12.90	12.45	3	933	0.32%
2019/03/13	0	0.00	1	12.45	12.10	-1	896	-0.11%
2019/03/12	1	12.05	25	12.19	12.05	-24	859	-2.79%
2019/03/11	13	12.07	12	11.96	12.25	1	801	0.12%
2019/03/08	7	10.81	2	11.10	11.15	5	686	0.73%
2019/03/07	2	10.35	7	10.39	10.40	-5	667	-0.75%
2019/03/05	5	10.90	3	10.85	10.95	2	648	0.31%
2019/03/04	2	10.80	1	11.05	10.95	1	637	0.16%
2019/02/27	7	11.22	0	0.00	11.25	7	621	1.13%
2019/02/26	0	0.00	1	11.00	10.90	-1	593	-0.17%
2019/02/25	3	11.18	1	11.15	11.20	2	563	0.35%
2019/02/22	0	0.00	1	10.50	10.75	-1	480	-0.21%
2019/02/21	0	0.00	18	9.63	9.81	-18	393	-4.58%
2019/02/18	4	8.90	0	0.00	8.90	4	356	1.12%
2019/02/15	1	8.99	0	0.00	8.88	1	360	0.28%
2019/02/12	0	0.00	2	9.12	9.11	-2	365	-0.55%
2019/01/28	24	9.00	0	0.00	8.99	24	380	6.31%
2019/01/23	2	8.92	0	0.00	8.91	2	389	0.51%
2019/01/16	0	0.00	3	9.15	9.00	-3	405	-0.74%
2019/01/15	2	8.60	0	0.00	8.63	2	402	0.50%
2019/01/02	0	0.00	1	8.58	8.60	-1	444	-0.23%
2018/12/28	2	8.80	0	0.00	8.80	2	460	0.43%
2018/12/27	1	9.19	6	8.97	9.19	-5	496	-1.01%
2018/12/22	2	8.34	0	0.00	8.41	2	517	0.39%
2018/12/20	4	8.44	0	0.00	8.43	4	526	0.76%
2018/12/19	2	8.60	0	0.00	8.67	2	518	0.39%
2018/12/18	5	8.72	0	0.00	8.75	5	526	0.95%
2018/12/17	1	9.00	0	0.00	8.93	1	579	0.17%
2018/12/14	6	9.25	0	0.00	9.12	6	576	1.04%
2018/12/12	0	0.00	2	9.30	9.48	-2	578	-0.35%
2018/12/11	2	9.21	0	0.00	9.24	2	577	0.35%
2018/12/06	5	9.53	0	0.00	9.33	5	576	0.87%
2018/12/03	0	0.00	1	10.25	10.20	-1	630	-0.16%
2018/11/30	2	9.96	0	0.00	9.96	2	655	0.31%
2018/11/28	5	9.75	2	9.99	10.05	3	656	0.46%
2018/11/27	1	9.67	2	9.78	9.78	-1	653	-0.15%
2018/11/26	6	9.53	0	0.00	9.77	6	655	0.91%
2018/11/23	0	0.00	2	9.59	9.53	-2	653	-0.31%
2018/11/21	4	9.28	0	0.00	9.40	4	654	0.61%
2018/11/20	8	9.45	0	0.00	9.40	8	656	1.22%
2018/11/19	1	9.51	0	0.00	9.60	1	656	0.15%
2018/11/15	2	9.72	0	0.00	9.75	2	654	0.31%
2018/10/26	1	10.25	0	0.00	10.30	1	724	0.14%
2018/10/25	1	10.75	0	0.00	10.55	1	721	0.14%
2018/10/24	1	10.95	0	0.00	11.15	1	717	0.14%
2018/10/22	2	11.33	0	0.00	11.50	2	713	0.28%
2018/10/19	2	11.33	0	0.00	11.35	2	712	0.28%
2018/10/11	2	11.00	0	0.00	11.05	2	691	0.29%
2018/10/09	1	12.25	0	0.00	12.05	1	679	0.15%
2018/10/08	3	12.33	0	0.00	12.05	3	673	0.45%
2018/10/05	3	12.12	0	0.00	12.55	3	653	0.46%
2018/10/04	1	12.00	0	0.00	12.10	1	604	0.17%
2018/10/03	0	0.00	2	12.20	12.10	-2	583	-0.34%
2018/09/14	0	0.00	1	12.00	11.85	-1	467	-0.21%
2018/09/11	0	0.00	2	11.95	12.15	-2	459	-0.44%
2018/09/10	0	0.00	1	11.75	11.80	-1	452	-0.22%
2018/09/07	5	12.62	3	12.55	12.35	2	442	0.45%
2018/09/06	4	12.74	2	12.60	12.75	2	396	0.50%
2018/09/05	2	11.60	0	0.00	11.60	2	363	0.55%
2018/08/28	0	0.00	2	12.45	12.30	-2	401	-0.50%
2018/08/27	1	12.35	1	12.55	12.35	0	394	0.00%
2018/08/21	0	0.00	4	12.35	12.15	-4	379	-1.05%
2018/08/20	10	12.35	0	0.00	12.35	10	365	2.74%
2018/08/09	10	14.10	0	0.00	14.05	10	263	3.80%
2018/07/19	4	14.90	0	0.00	14.90	4	249	1.60%
2018/07/12	1	14.90	15	15.15	15.20	-14	251	-5.57%
2018/07/11	5	14.95	3	15.00	14.90	2	256	0.78%
2018/07/10	10	14.95	0	0.00	14.95	10	260	3.84%
2018/06/13	0	0.00	3	16.50	16.50	-3	327	-0.92%
2018/06/12	0	0.00	1	16.60	16.55	-1	327	-0.31%
2018/06/07	4	16.68	0	0.00	16.55	4	321	1.25%
2018/06/06	3	17.00	0	0.00	16.55	3	316	0.95%
2018/06/05	0	0.00	2	16.33	16.80	-2	295	-0.68%
2018/05/31	1	15.05	0	0.00	15.20	1	273	0.37%
2018/05/30	0	0.00	1	15.10	15.05	-1	279	-0.36%
2018/05/17	10	15.70	0	0.00	15.70	10	297	3.37%
2018/05/08	0	0.00	15	15.50	15.60	-15	332	-4.52%
2018/04/23	1	16.25	0	0.00	16.20	1	369	0.27%
2018/04/09	1	17.65	0	0.00	17.65	1	386	0.26%
2018/04/03	2	18.80	1	18.95	18.60	1	381	0.26%
2018/04/02	0	0.00	1	18.10	18.35	-1	346	-0.29%
2018/03/22	1	16.85	0	0.00	16.80	1	329	0.30%
2018/03/05	0	17.40	0	0.00	17.60	0	396	0.00%
2018/02/07	3	16.40	4	16.40	16.40	-1	505	-0.20%
2018/02/02	0	0.00	2	17.95	17.90	-2	529	-0.38%
2018/02/01	1	18.45	0	0.00	18.30	1	535	0.19%
2018/01/25	0	0.00	5	19.15	19.10	-5	573	-0.87%
2018/01/22	2	19.40	0	0.00	19.50	2	624	0.32%
2018/01/19	15	19.57	0	0.00	19.65	15	635	2.36%
2018/01/16	1	19.60	0	0.00	19.70	1	661	0.15%
2018/01/05	0	0.00	1	19.85	19.90	-1	753	-0.13%