越峰 (8121)-凱基-中港券商分點個股進出

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

越峰

(8121)

可現股當沖

股價
39.25
漲跌
▲0.25
漲幅
+0.64%
成交量
361張
產業
上櫃電子零組件類股
172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

越峰 (8121)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
2024/09/04	2	40.32	0	0.00	39.30	2	1,421	0.14%
2024/09/03	1	43.45	2	42.45	42.55	-1	1,434	-0.07%
2024/09/02	0	0.00	1	44.20	43.80	-1	1,477	-0.07%
2024/08/30	0	43.70	0	0.00	43.25	0	1,526	0.00%
2024/08/28	1	45.75	0	0.00	44.80	1	1,566	0.06%
2024/08/27	15	45.99	1	46.20	45.30	14	1,573	0.89%
2024/08/26	6	44.22	6	46.08	46.30	0	1,569	0.00%
2024/08/23	6	44.40	7	44.39	44.70	-1	1,518	-0.07%
2024/08/22	10	42.17	3	42.90	42.90	7	1,444	0.48%
2024/08/21	0	41.70	10	41.85	42.00	-10	1,465	-0.68%
2024/08/20	0	0.00	1	41.65	41.65	-1	1,473	-0.07%
2024/08/19	0	0.00	7	41.31	42.05	-7	1,491	-0.47%
2024/08/16	9	40.87	0	0.00	40.60	9	1,496	0.60%
2024/08/15	6	40.36	0	0.00	40.50	6	1,516	0.40%
2024/08/14	1	40.35	1	41.25	40.85	0	1,523	0.00%
2024/08/13	3	39.52	0	0.00	39.50	3	1,525	0.20%
2024/08/12	0	0.00	1	39.55	39.55	-1	1,554	-0.06%
2024/08/09	1	38.00	0	0.00	38.85	1	1,581	0.06%
2024/08/07	1	37.10	4	37.21	37.10	-3	1,588	-0.19%
2024/08/06	4	34.98	0	0.00	33.90	4	1,597	0.25%
2024/08/05	20	36.27	0	0.00	35.40	20	1,622	1.23%
2024/08/02	24	41.43	0	0.00	39.30	24	1,633	1.47%
2024/08/01	6	40.81	1	42.00	42.00	5	1,663	0.30%
2024/07/31	0	0.00	2	40.50	40.60	-2	1,728	-0.12%
2024/07/30	1	39.10	1	40.15	40.40	0	1,812	0.00%
2024/07/29	7	38.76	0	0.00	39.30	7	1,817	0.39%
2024/07/26	4	39.15	5	39.16	39.00	-1	1,823	-0.05%
2024/07/23	1	39.95	5	39.97	40.25	-4	1,850	-0.22%
2024/07/22	1	39.40	12	38.71	39.10	-11	1,862	-0.59%
2024/07/19	0	0.00	14	40.32	40.05	-14	1,853	-0.76%
2024/07/18	8	41.55	5	41.48	41.35	3	1,847	0.16%
2024/07/17	6	43.27	4	43.69	42.00	2	1,844	0.11%
2024/07/16	4	41.95	8	42.04	42.20	-4	1,843	-0.22%
2024/07/15	3	40.55	9	40.92	40.75	-6	1,861	-0.32%
2024/07/12	6	40.92	5	40.71	40.60	1	1,901	0.05%
2024/07/11	14	41.94	2	41.05	41.05	12	1,960	0.61%
2024/07/10	2	41.00	3	41.43	41.50	-1	2,001	-0.05%
2024/07/09	8	40.88	9	40.85	40.75	-1	2,082	-0.05%
2024/07/08	0	0.00	8	42.09	40.75	-8	2,074	-0.39%
2024/07/04	1	42.90	3	42.42	42.00	-2	2,031	-0.10%
2024/07/03	1	42.65	8	42.29	42.35	-7	2,020	-0.35%
2024/07/02	1	42.45	1	42.10	41.90	0	2,011	0.00%
2024/06/28	10	42.72	2	44.20	44.30	8	1,982	0.40%
2024/06/27	5	44.73	3	45.02	44.60	2	1,935	0.10%
2024/06/26	1	45.10	0	0.00	45.30	1	1,983	0.05%
2024/06/24	2	46.20	0	0.00	46.10	2	2,065	0.10%
2024/06/21	0	0.00	6	47.58	48.20	-6	2,051	-0.29%
2024/06/20	0	0.00	1	44.40	44.40	-1	2,018	-0.05%
2024/06/17	0	0.00	0	46.00	46.25	0	1,987	0.00%
2024/06/14	3	45.05	1	43.95	44.00	2	1,962	0.10%
2024/06/13	0	0.00	2	44.70	44.80	-2	1,936	-0.10%
2024/06/11	1	48.30	0	0.00	47.15	1	1,873	0.05%
2024/06/07	17	47.37	1	49.20	49.20	16	1,840	0.87%
2024/06/06	0	0.00	3	47.58	46.85	-3	1,795	-0.17%
2024/06/05	5	49.26	13	49.35	49.55	-8	1,742	-0.46%
2024/06/04	0	0.00	0	47.15	47.20	0	1,685	0.00%
2024/06/03	0	0.00	0	44.10	44.40	0	1,638	0.00%
2024/05/31	11	44.05	2	43.83	43.85	9	1,616	0.56%
2024/05/30	2	40.70	1	43.85	43.85	1	1,579	0.06%
2024/05/29	4	39.63	2	40.60	40.70	2	1,527	0.13%
2024/05/28	0	0.00	3	40.03	40.25	-3	1,506	-0.20%
2024/05/27	1	40.55	1	40.40	40.55	0	1,485	0.00%
2024/05/24	2	37.65	0	0.00	37.65	2	1,444	0.14%
2024/05/23	8	36.93	0	0.00	37.25	8	1,433	0.56%
2024/05/22	7	37.15	0	0.00	37.05	7	1,407	0.50%
2024/05/17	2	37.18	0	0.00	36.80	2	1,341	0.15%
2024/05/16	0	0.00	1	37.80	36.65	-1	1,338	-0.07%
2024/05/15	0	0.00	0	37.40	37.20	0	1,319	0.00%
2024/05/10	1	36.05	0	0.00	36.05	1	1,271	0.08%
2024/05/09	1	36.65	2	35.30	34.80	-1	1,252	-0.08%
2024/05/08	2	36.68	1	35.90	35.85	1	1,209	0.08%
2024/05/07	1	36.55	1	35.85	35.80	0	1,176	0.00%
2024/05/06	1	36.70	16	34.31	36.90	-15	1,133	-1.32%
2024/05/03	5	35.30	2	35.42	34.95	3	1,060	0.28%
2024/05/02	0	0.00	1	32.60	32.60	-1	971	-0.10%
2024/04/30	0	0.00	1	32.55	32.60	-1	961	-0.10%
2024/04/25	1	30.65	0	0.00	31.20	1	896	0.11%
2024/04/22	1	30.25	13	29.08	29.00	-12	864	-1.39%
2024/04/19	1	30.25	2	30.85	30.90	-1	837	-0.12%
2024/04/18	0	0.00	2	32.43	32.35	-2	795	-0.25%
2024/04/17	18	32.32	4	33.28	33.20	14	748	1.87%
2024/04/16	14	30.52	20	30.05	30.30	-6	681	-0.88%
2024/04/15	21	31.33	8	30.92	32.15	13	629	2.06%
2024/04/10	3	30.00	0	0.00	29.30	3	513	0.58%
2024/04/09	1	27.45	0	0.00	27.50	1	478	0.21%
2024/04/08	0	0.00	1	27.85	27.85	-1	472	-0.21%
2024/04/01	12	28.09	1	27.75	28.20	11	445	2.46%
2024/03/29	4	28.06	7	28.72	27.75	-3	427	-0.70%
2024/03/28	7.1	29.45	18	29.90	30.15	-11	365	-3.00%
2024/03/26	2	28.03	2	27.60	26.95	0	259	0.00%
2024/03/25	2	27.53	6	27.24	27.95	-4	252	-1.58%
2024/03/22	1	26.05	1	26.40	26.40	0	230	0.00%
2024/03/21	1	25.60	2	26.43	26.30	-1	224	-0.45%
2024/03/19	0	0.00	1	24.65	24.65	-1	206	-0.49%
2024/03/13	2	25.33	0	0.00	24.95	2	207	0.97%
2024/02/29	0	0.00	10	26.00	25.90	-10	204	-4.88%
2024/02/26	0	0.00	1	25.20	25.20	-1	214	-0.47%
2024/02/20	1	25.85	0	0.00	26.00	1	217	0.46%
2024/02/19	3	26.78	2	26.70	26.60	1	216	0.46%
2024/02/16	4	25.63	1	26.20	27.00	3	210	1.43%
2024/02/15	0	0.00	11	25.30	25.35	-11	196	-5.61%
2024/01/15	0	0.00	1	24.15	24.15	-1	187	-0.53%
2024/01/09	1	24.05	0	0.00	24.05	1	192	0.52%
2024/01/08	1	24.55	0	0.00	24.45	1	192	0.52%
2023/12/29	0	0.00	1	25.15	25.10	-1	193	-0.52%
2023/12/25	1	24.60	0	0.00	24.60	1	197	0.51%
2023/12/20	0	0.00	2	25.35	26.00	-2	196	-1.02%
2023/12/08	1	25.60	0	0.00	25.25	1	190	0.53%
2023/12/07	1	25.25	0	0.00	25.30	1	187	0.53%
2023/12/06	1	25.40	0	0.00	25.40	1	186	0.54%
2023/12/05	2	25.63	0	0.00	25.35	2	187	1.07%
2023/12/01	1	25.95	3	26.03	26.25	-2	183	-1.09%
2023/11/30	0	0.00	5	25.37	25.40	-5	180	-2.77%
2023/11/29	0	0.00	1	25.50	25.40	-1	188	-0.53%
2023/11/28	1	25.15	0	0.00	25.20	1	188	0.53%
2023/11/27	0	0.00	1	25.50	25.50	-1	185	-0.54%
2023/11/22	2	26.08	0	0.00	26.05	2	166	1.20%
2023/11/15	0	0.00	5	24.50	24.40	-5	156	-3.20%
2023/11/09	0	0.00	1	22.60	22.60	-1	151	-0.66%
2023/10/31	4	23.55	2	23.70	22.85	2	171	1.16%
2023/10/26	1	23.55	0	23.55	23.55	1	184	0.54%
2023/10/23	0	0.00	1	23.95	23.90	-1	201	-0.50%
2023/10/19	0	0.00	1	23.70	23.70	-1	214	-0.47%
2023/10/13	1	24.25	1	24.70	24.35	0	245	0.00%
2023/10/11	0	0.00	1	24.75	24.50	-1	258	-0.39%
2023/10/03	0	0.00	1	24.95	24.95	-1	293	-0.34%
2023/10/02	1	25.05	0	0.00	25.20	1	297	0.34%
2023/09/27	1	24.75	1	24.95	24.95	0	309	0.00%
2023/09/20	2	25.75	0	0.00	25.65	2	336	0.60%
2023/09/19	0	0.00	3	26.02	26.10	-3	341	-0.88%
2023/09/13	0	0.00	1	26.00	26.10	-1	361	-0.28%
2023/09/11	1	25.25	0	0.00	25.40	1	376	0.27%
2023/09/08	1	25.30	0	0.00	25.30	1	389	0.26%
2023/09/07	2	25.58	0	0.00	25.50	2	393	0.51%
2023/09/06	0	0.00	3	25.88	25.55	-3	398	-0.75%
2023/09/05	0	0.00	1	25.50	25.50	-1	406	-0.25%
2023/09/04	1	26.00	1	25.00	25.80	0	414	0.00%
2023/09/01	1	24.50	1	24.70	24.70	0	410	0.00%
2023/08/30	0	0.00	1	24.50	24.50	-1	430	-0.23%
2023/08/24	0	0.00	1	24.10	23.90	-1	458	-0.22%
2023/08/23	1	24.00	0	0.00	24.00	1	474	0.21%
2023/08/22	3	24.55	0	0.00	24.00	3	502	0.60%
2023/08/21	1	24.65	1	24.60	24.60	0	533	0.00%
2023/08/17	0	0.00	2	24.68	24.90	-2	621	-0.32%
2023/08/09	2	25.08	0	0.00	25.05	2	663	0.30%
2023/08/07	0	0.00	1	26.30	26.30	-1	681	-0.15%
2023/08/02	1	26.70	0	0.00	26.25	1	734	0.14%
2023/08/01	1	26.65	1	26.85	26.85	0	755	0.00%
2023/07/31	1	26.90	1	26.85	26.85	0	816	0.00%
2023/07/27	1	26.35	6	27.10	27.20	-5	1,174	-0.43%
2023/07/26	0	0.00	4	26.35	26.30	-4	1,262	-0.32%
2023/07/24	2	26.20	2	26.35	26.45	0	1,471	0.00%
2023/07/21	0	0.00	2	27.00	26.95	-2	1,483	-0.13%
2023/07/20	1	27.80	0	0.00	27.70	1	1,575	0.06%
2023/07/18	3	28.83	0	0.00	28.65	3	1,613	0.19%
2023/07/10	2	29.90	1	30.30	29.50	1	2,104	0.05%
2023/07/06	0	0.00	1	29.15	28.75	-1	2,095	-0.05%
2023/07/04	2	28.50	0	0.00	28.50	2	2,107	0.09%
2023/06/28	5	29.02	0	0.00	28.80	5	2,204	0.23%
2023/06/27	0	0.00	4	29.48	29.10	-4	2,276	-0.18%
2023/06/26	1	29.30	2	29.68	29.30	-1	2,327	-0.04%
2023/06/21	0	0.00	1	29.30	29.30	-1	2,368	-0.04%
2023/06/20	0	0.00	1	29.10	29.10	-1	2,369	-0.04%
2023/06/19	0	0.00	2	28.90	28.70	-2	2,388	-0.08%
2023/06/16	2	28.90	0	0.00	28.90	2	2,412	0.08%
2023/06/15	0	0.00	1	28.60	28.95	-1	2,410	-0.04%
2023/06/14	0	0.00	2	28.70	28.85	-2	2,413	-0.08%
2023/06/12	0	0.00	2	29.30	29.20	-2	2,458	-0.08%
2023/06/09	1	29.40	0	0.00	29.30	1	2,460	0.04%
2023/06/08	0	0.00	1	29.90	29.70	-1	2,461	-0.04%
2023/06/07	1	30.55	0	0.00	30.45	1	2,464	0.04%
2023/06/06	2	30.73	0	0.00	30.50	2	2,476	0.08%
2023/06/05	0	0.00	1	30.75	30.40	-1	2,547	-0.04%
2023/06/02	1	29.75	2	30.00	29.95	-1	2,542	-0.04%
2023/06/01	0	0.00	1	30.00	30.00	-1	2,543	-0.04%
2023/05/30	0	0.00	13	29.95	29.85	-13	2,544	-0.51%
2023/05/29	1	29.85	0	0.00	30.00	1	2,540	0.04%
2023/05/26	6	31.15	1	30.75	30.60	5	2,529	0.20%
2023/05/25	1	31.05	5	31.88	32.20	-4	2,511	-0.16%
2023/05/24	3	31.15	6	31.25	31.50	-3	2,490	-0.12%
2023/05/23	22	30.95	1	31.85	31.85	21	2,503	0.84%
2023/05/22	0	0.00	3	29.17	29.10	-3	2,465	-0.12%
2023/05/19	1	28.55	0	0.00	28.55	1	2,470	0.04%
2023/05/18	1	28.45	0	0.00	28.50	1	2,472	0.04%
2023/05/17	0	0.00	4	29.14	29.10	-4	2,464	-0.16%
2023/05/16	0	0.00	1	28.50	28.40	-1	2,459	-0.04%
2023/05/11	1	28.85	1	28.35	28.35	0	2,471	0.00%
2023/05/09	1	30.70	8	30.31	29.80	-7	2,462	-0.28%
2023/05/08	3	31.48	0	0.00	31.50	3	2,436	0.12%
2023/05/05	1	31.10	1	31.65	31.65	0	2,422	0.00%
2023/05/04	4	31.25	0	0.00	31.70	4	2,385	0.17%
2023/05/03	15	32.75	10	33.00	32.40	5	2,363	0.21%
2023/05/02	18	30.65	4	30.80	30.45	14	2,183	0.64%
2023/04/28	7	31.70	21	31.81	31.90	-14	2,093	-0.67%
2023/04/27	0	0.00	1	29.00	29.00	-1	1,892	-0.05%
2023/04/25	3	30.15	1	31.30	29.00	2	1,867	0.11%
2023/04/24	2	28.25	3	29.10	29.20	-1	1,771	-0.06%
2023/04/21	0	0.00	1	28.05	28.65	-1	1,755	-0.06%
2023/04/20	16	30.00	0	0.00	29.70	16	1,727	0.93%
2023/04/19	10	30.00	0	0.00	30.25	10	1,697	0.59%
2023/04/18	10	30.11	12	30.48	29.65	-2	1,675	-0.12%
2023/04/17	16	30.97	3	31.17	30.85	13	1,605	0.81%
2023/04/14	8	29.14	12.3	28.83	29.50	-4.3	1,424	-0.30%
2023/04/13	1	26.80	0	0.00	26.85	1	1,240	0.08%
2023/04/12	2	26.98	0	0.00	27.00	2	1,236	0.16%
2023/04/11	2	27.03	0	0.00	27.00	2	1,232	0.16%
2023/04/07	0.2	26.95	0	0.00	26.95	0.2	1,226	0.02%
2023/04/06	2	26.75	1	27.55	27.35	1	1,210	0.08%
2023/03/31	5	27.06	0	0.00	27.05	5	1,193	0.42%
2023/03/30	5	27.35	0	0.00	27.40	5	1,179	0.42%
2023/03/29	9	27.48	0	0.00	27.35	9	1,165	0.77%
2023/03/28	0	0.00	9	28.08	28.60	-9	1,103	-0.82%
2023/03/27	4	27.68	0	0.00	27.05	4	1,031	0.39%
2023/03/24	0	0.00	5	27.66	27.55	-5	979	-0.51%
2023/03/22	12	27.08	0	0.00	26.90	12	939	1.28%
2023/03/21	0	0.00	3	27.02	27.10	-3	916	-0.33%
2023/03/20	1	26.10	0	0.00	26.15	1	890	0.11%
2023/03/17	0	0.00	1	26.15	26.10	-1	891	-0.11%
2023/03/16	2	26.45	2	26.55	26.10	0	885	0.00%
2023/03/15	2	26.58	2	26.68	26.25	0	861	0.00%
2023/03/14	1	26.15	2	26.40	26.40	-1	853	-0.12%
2023/03/10	1	26.65	0	0.00	26.80	1	878	0.11%
2023/03/09	0	0.00	10	27.20	27.35	-10	983	-1.02%
2023/03/08	11	27.45	1	27.40	27.40	10	1,009	0.99%
2023/03/06	1	26.20	0	0.00	26.05	1	976	0.10%
2023/03/02	0	0.00	2	26.33	26.35	-2	988	-0.20%
2023/03/01	0	26.90	0	0.00	26.15	0	1,034	0.00%
2023/02/22	1	26.25	0	0.00	26.45	1	1,074	0.09%
2023/02/21	3	27.27	2	26.85	26.80	1	1,067	0.09%
2023/02/20	1	26.20	1	26.80	26.80	0	1,026	0.00%
2023/02/17	12	26.28	0	0.00	26.15	12	1,013	1.18%
2023/02/16	0	0.00	4	26.24	26.30	-4	1,009	-0.40%
2023/02/14	0	0.00	7	25.95	25.95	-7	1,000	-0.70%
2023/02/13	8	25.93	0	0.00	25.55	8	1,002	0.80%
2023/02/10	3.1	26.19	1	26.80	26.10	2.1	998	0.21%
2023/02/09	0	0.00	5	26.44	26.55	-5	989	-0.51%
2023/02/08	3	25.87	17	25.79	25.70	-14	970	-1.44%
2023/02/07	5	25.95	4	26.03	25.90	1	958	0.10%
2023/02/06	2	26.35	1	26.85	26.15	1	952	0.10%
2023/02/03	0	0.00	1	26.35	26.35	-1	953	-0.10%
2023/02/02	0	0.00	3	26.43	26.50	-3	940	-0.32%
2023/02/01	13	26.36	0	0.00	26.15	13	918	1.41%
2023/01/31	0	0.00	16.1	25.92	26.45	-16.1	863	-1.86%
2023/01/30	1	24.15	0	0.00	24.05	1	763	0.13%
2023/01/17	2	24.03	0	0.00	24.10	2	754	0.26%
2023/01/13	5	23.75	0	0.00	23.75	5	754	0.66%
2023/01/10	3	24.65	2	24.45	24.30	1	760	0.13%
2023/01/09	1	24.80	0.1	25.15	24.80	0.9	788	0.12%
2023/01/06	0	0.00	1	25.60	25.15	-1	796	-0.13%
2023/01/04	2	24.50	0	0.00	24.25	2	802	0.25%
2022/12/30	0	0.00	3	23.95	23.95	-3	806	-0.37%
2022/12/29	0	0.00	4	24.25	24.25	-4	808	-0.49%
2022/12/26	0	0.00	2	25.35	25.50	-2	857	-0.23%
2022/12/23	1	25.05	0	0.00	25.05	1	863	0.12%
2022/12/22	1	25.45	0	0.00	25.40	1	882	0.11%
2022/12/21	1	25.25	0	0.00	25.25	1	903	0.11%
2022/12/20	2	25.83	0	0.00	25.40	2	915	0.22%
2022/12/16	1	26.90	0	0.00	26.90	1	939	0.11%
2022/12/15	1	27.70	0	0.00	27.60	1	947	0.11%
2022/12/12	2	27.80	10	27.75	27.75	-8	940	-0.85%
2022/12/09	0	0.00	9	28.03	27.70	-9	938	-0.96%
2022/12/08	0	0.00	1	28.30	28.30	-1	934	-0.11%
2022/12/05	2	30.70	1	29.80	29.80	1	915	0.11%
2022/12/02	0	0.00	3	30.17	29.85	-3	907	-0.33%
2022/12/01	3	32.07	3	31.17	30.50	0	891	0.00%
2022/11/29	1	26.55	4	28.26	28.40	-3	753	-0.40%
2022/11/28	1	26.85	1	26.85	26.85	0	710	0.00%
2022/11/25	0	0.00	2	26.35	26.40	-2	714	-0.28%
2022/11/24	3	26.20	3	26.25	26.25	0	705	0.00%
2022/11/22	0	0.00	2	27.00	26.50	-2	658	-0.30%
2022/11/21	2	24.73	0	0.00	24.60	2	611	0.33%
2022/11/16	1	24.60	0	0.00	24.70	1	624	0.16%
2022/11/15	2	25.10	0	0.00	25.15	2	631	0.32%
2022/11/14	0	0.00	5	25.30	25.10	-5	643	-0.78%
2022/11/11	3	25.00	0	0.00	24.35	3	651	0.46%
2022/11/09	0	0.00	2	25.00	24.85	-2	682	-0.29%
2022/11/08	3	24.58	1	24.30	24.30	2	690	0.29%
2022/11/07	2	24.60	0	0.00	24.60	2	700	0.29%
2022/11/04	0	0.00	1	24.65	24.65	-1	714	-0.14%
2022/11/03	0	0.00	1	24.40	24.40	-1	719	-0.14%
2022/11/02	0	0.00	2	24.40	24.35	-2	720	-0.28%
2022/10/28	6	23.04	0	0.00	22.75	6	722	0.83%
2022/10/27	1	23.60	0	0.00	23.80	1	730	0.14%
2022/10/26	1	23.50	0	0.00	23.30	1	743	0.13%
2022/10/25	5	23.68	0	0.00	23.60	5	754	0.66%
2022/10/24	0	0.00	1.1	24.99	24.30	-1.1	765	-0.14%
2022/10/20	1	24.45	4	25.29	25.30	-3	784	-0.38%
2022/10/19	1	25.15	0	0.00	25.00	1	799	0.13%
2022/10/18	0	0.00	1	25.55	25.55	-1	812	-0.12%
2022/10/17	0	0.00	2	26.50	26.20	-2	832	-0.24%
2022/10/14	0	0.00	2	24.95	24.95	-2	813	-0.25%
2022/10/13	5	24.25	16	23.83	23.70	-11	820	-1.34%
2022/10/12	1	27.25	0	0.00	26.85	1	834	0.12%
2022/10/11	5	27.67	0	0.00	27.45	5	863	0.58%
2022/10/06	0	0.00	13	29.64	29.60	-13	1,094	-1.19%
2022/10/05	2	31.68	1	32.45	30.00	1	1,116	0.09%
2022/10/04	11	29.99	0	0.00	29.75	11	1,118	0.98%
2022/10/03	0	0.00	1.5	29.77	30.20	-1.5	1,132	-0.13%
2022/09/28	4	30.18	0	0.00	29.60	4	1,118	0.36%
2022/09/27	1	29.55	4	30.99	31.40	-3	1,106	-0.27%
2022/09/26	0	0.00	0.4	30.07	30.30	-0.4	1,102	-0.04%
2022/09/23	1	30.50	1	30.90	30.90	0	1,107	0.00%
2022/09/22	1	29.70	3	31.03	31.30	-2	1,108	-0.18%
2022/09/16	1	30.50	0	0.00	30.50	1	1,195	0.08%
2022/09/12	5	31.41	0	0.00	31.15	5	1,479	0.34%
2022/09/08	1	30.45	2	31.33	31.45	-1	1,490	-0.07%
2022/09/07	2	30.25	0	30.30	30.40	2	1,515	0.13%
2022/09/06	2	30.35	0	0.00	30.30	2	1,535	0.13%
2022/09/05	2	31.00	2	31.35	31.35	0	1,565	0.00%
2022/09/02	0	0.00	5	32.02	31.85	-5	1,590	-0.31%
2022/09/01	1	31.45	0	0.00	31.35	1	1,648	0.06%
2022/08/31	0	0.00	5	31.87	31.85	-5	1,930	-0.26%
2022/08/30	3	31.57	0	0.00	31.40	3	1,973	0.15%
2022/08/29	10	31.80	0	0.00	31.65	10	1,967	0.51%
2022/08/26	0	0.00	1	33.10	33.10	-1	1,962	-0.05%
2022/08/25	0	0.00	2	32.63	32.55	-2	1,953	-0.10%
2022/08/24	0	0.00	7	32.31	32.10	-7	1,956	-0.36%
2022/08/22	1	32.35	4	32.26	32.05	-3	1,978	-0.15%
2022/08/19	4	33.04	2	32.80	32.65	2	1,969	0.10%
2022/08/18	5	33.23	0	0.00	33.15	5	1,953	0.26%
2022/08/17	0	0.00	5	33.74	33.80	-5	1,940	-0.26%
2022/08/16	1	32.80	0	0.00	32.30	1	1,920	0.05%
2022/08/12	2	32.73	10	32.65	32.80	-8	1,898	-0.42%
2022/08/10	0	0.00	3	31.38	31.90	-3	1,883	-0.16%
2022/08/09	2	30.55	2	30.90	30.90	0	1,884	0.00%
2022/08/05	0	0.00	4	31.41	31.45	-4	1,886	-0.21%
2022/08/03	1	30.90	5	31.04	30.60	-4	1,892	-0.21%
2022/08/02	5	31.75	0	0.00	31.80	5	1,893	0.26%
2022/08/01	2	32.28	2	33.20	32.90	0	1,889	0.00%
2022/07/29	0	0.00	2	32.68	32.65	-2	1,884	-0.11%
2022/07/27	0	0.00	3	32.30	32.30	-3	1,878	-0.16%
2022/07/26	2	31.65	0	0.00	31.45	2	1,875	0.11%
2022/07/25	0	0.00	3	32.57	32.60	-3	1,867	-0.16%
2022/07/20	1	34.55	3	33.73	33.70	-2	1,863	-0.11%
2022/07/19	3	34.23	3	34.40	34.00	0	1,858	0.00%
2022/07/18	2	33.65	3	34.17	34.20	-1	1,832	-0.05%
2022/07/15	1	32.25	1	33.60	33.75	0	1,805	0.00%
2022/07/14	69	34.39	69	34.54	33.10	0	1,766	0.00%
2022/07/13	0	0.00	2	33.60	33.60	-2	1,589	-0.13%
2022/07/12	3	30.57	2	30.03	30.55	1	1,578	0.06%
2022/07/11	0	0.00	2	29.98	30.10	-2	1,562	-0.13%
2022/07/06	5	28.53	5	28.80	28.20	0	1,572	0.00%
2022/07/05	1	29.25	2	28.65	29.20	-1	1,596	-0.06%
2022/07/04	1	28.70	2	29.30	28.70	-1	1,602	-0.06%
2022/07/01	1	28.70	0	0.00	28.40	1	1,614	0.06%
2022/06/30	4	29.95	1	31.15	29.45	3	1,618	0.19%
2022/06/29	0	0.00	5	31.20	31.10	-5	1,645	-0.30%
2022/06/27	2	33.40	1	33.00	33.00	1	1,960	0.05%
2022/06/24	7	33.41	1	33.90	32.45	6	1,961	0.31%
2022/06/23	3	32.40	1	32.25	32.30	2	1,927	0.10%
2022/06/22	22	31.43	25	31.34	31.75	-3	1,910	-0.16%
2022/06/21	2	29.70	3	30.48	30.80	-1	1,761	-0.06%
2022/06/16	3	31.05	0	0.00	30.00	3	1,786	0.17%
2022/06/15	0	0.00	3	32.95	32.00	-3	1,896	-0.16%
2022/06/13	1	35.50	1	35.40	34.20	0	1,881	0.00%
2022/06/10	2	36.35	1	36.60	36.60	1	1,874	0.05%
2022/06/09	1	38.15	3	36.67	37.45	-2	1,824	-0.11%
2022/06/08	0	0.00	2	35.10	35.10	-2	1,542	-0.13%
2022/06/07	2	31.65	0	0.00	31.95	2	1,527	0.13%
2022/05/30	0	0.00	1	32.10	32.30	-1	1,619	-0.06%
2022/05/18	1	31.05	0	0.00	31.25	1	1,741	0.06%
2022/05/17	0	0.00	1	30.45	30.50	-1	1,762	-0.06%
2022/05/16	1	29.85	0	0.00	29.45	1	1,799	0.06%
2022/05/13	0	0.00	1	29.95	29.60	-1	1,806	-0.06%
2022/05/11	1	29.00	3	29.25	29.20	-2	1,847	-0.11%
2022/05/10	0	0.00	2	29.55	29.55	-2	1,867	-0.11%
2022/04/29	1	30.65	1	30.60	30.30	0	2,002	0.00%
2022/04/27	0	0.00	2	30.03	30.40	-2	2,015	-0.10%
2022/04/26	3	32.12	9	31.35	31.15	-6	2,008	-0.30%
2022/04/25	1	32.10	1	31.75	31.50	0	2,062	0.00%
2022/04/22	0	0.00	1	34.40	34.10	-1	2,094	-0.05%
2022/04/21	1	35.00	6	34.84	35.00	-5	2,128	-0.23%
2022/04/20	3	34.28	0	0.00	34.25	3	2,153	0.14%
2022/04/15	1	34.60	1	35.15	34.60	0	2,266	0.00%
2022/04/14	4	37.39	3	36.80	36.00	1	2,325	0.04%
2022/04/12	1	37.75	1	36.90	36.80	0	2,410	0.00%
2022/04/11	12	38.83	12	37.78	37.90	0	2,447	0.00%
2022/04/06	4	38.45	1	39.15	38.60	3	2,609	0.11%
2022/04/01	1	39.45	0	0.00	39.60	1	2,884	0.03%
2022/03/31	7	42.92	3	43.37	40.25	4	2,853	0.14%
2022/03/30	1	39.40	4	42.20	42.35	-3	2,636	-0.11%
2022/03/29	2	38.63	0	0.00	38.50	2	2,524	0.08%
2022/03/21	1	37.60	0	0.00	37.60	1	2,448	0.04%
2022/03/18	3	38.72	1	38.70	38.15	2	2,465	0.08%
2022/03/17	1	36.60	2	37.40	37.40	-1	2,359	-0.04%
2022/03/16	0	0.00	4	34.28	34.00	-4	2,352	-0.17%
2022/03/15	4	33.11	0	0.00	33.15	4	2,362	0.17%
2022/03/14	2	34.75	0	0.00	34.85	2	2,359	0.08%
2022/03/11	3	35.58	5	35.38	35.20	-2	2,365	-0.08%
2022/03/10	0	0.00	5	36.50	36.50	-5	2,381	-0.21%
2022/03/09	2	34.80	3	35.03	35.05	-1	2,360	-0.04%
2022/03/08	3	33.95	3	34.95	34.20	0	2,365	0.00%
2022/03/07	4	35.43	1	35.50	35.50	3	2,349	0.13%
2022/03/04	1	38.70	0	0.00	38.50	1	2,572	0.04%
2022/03/03	1	39.25	2	40.23	39.45	-1	3,020	-0.03%
2022/03/02	1	39.25	0	0.00	39.30	1	3,040	0.03%
2022/03/01	0	40.20	1	40.15	40.40	-1	3,062	-0.03%
2022/02/25	0	0.00	1	39.15	39.30	-1	3,082	-0.03%
2022/02/24	6	38.72	0	0.00	38.30	6	3,090	0.19%
2022/02/23	9	41.04	1	41.80	40.75	8	3,066	0.26%
2022/02/22	10	41.57	2	41.35	41.25	8	3,079	0.26%
2022/02/21	6	42.81	0	0.00	42.80	6	3,093	0.19%
2022/02/18	8	43.31	0	0.00	43.30	8	3,118	0.26%
2022/02/17	2	44.35	2	44.20	43.30	0	3,132	0.00%
2022/02/16	0	0.00	8	43.74	44.55	-8	3,137	-0.26%
2022/02/15	9	42.89	2	43.00	42.20	7	3,103	0.23%
2022/02/14	23	42.73	0	0.00	42.45	23	3,115	0.74%
2022/02/11	11	44.87	6	44.78	44.70	5	3,259	0.15%
2022/02/10	2	46.83	1	46.70	46.10	1	3,537	0.03%
2022/02/09	0	0.00	0	46.85	46.85	0	3,919	0.00%
2022/02/08	4	44.70	0	0.00	44.55	4	5,060	0.08%
2022/02/07	9	43.38	2	43.50	44.45	7	5,682	0.12%
2022/01/26	13	42.47	1	42.45	42.10	12	5,723	0.21%
2022/01/25	4	43.86	10	44.80	43.00	-6	5,731	-0.10%
2022/01/24	1	42.17	0	0.00	44.80	1	5,759	0.02%
2022/01/21	2	45.25	0	0.00	44.35	2	5,793	0.03%
2022/01/20	0	0.00	1	46.60	46.60	-1	5,804	-0.02%
2022/01/19	0	0.00	5	46.03	45.85	-5	5,808	-0.09%
2022/01/17	0	0.00	2	46.58	46.60	-2	5,758	-0.03%
2022/01/14	11	45.99	1	45.00	44.20	10	5,731	0.17%
2022/01/13	8	44.33	0	0.00	45.00	8	5,730	0.14%
2022/01/12	4	45.00	0	0.00	44.85	4	6,073	0.07%
2022/01/11	4	46.00	0	0.00	45.15	4	6,473	0.06%
2022/01/07	24	46.87	1	46.30	46.00	23	7,606	0.30%
2022/01/06	3	48.75	2	48.75	48.30	1	8,405	0.01%
2022/01/05	1	50.00	10	50.36	50.00	-9	8,869	-0.10%
2022/01/04	1	52.30	2	51.20	51.80	-1	9,198	-0.01%
2022/01/03	7	52.44	5	51.68	51.50	2	9,492	0.02%
2021/12/30	5	53.84	0	0.00	53.50	5	9,517	0.05%
2021/12/29	4	55.15	0	0.00	54.70	4	9,492	0.04%
2021/12/28	21	56.90	3.1	57.69	56.00	17.9	9,444	0.19%
2021/12/20	5	52.00	0	0.00	53.00	5	9,422	0.05%
2021/12/17	2	50.65	0	0.00	50.60	2	9,450	0.02%
2021/12/16	1	53.80	0	0.00	52.00	1	9,467	0.01%
2021/12/13	0	0.00	2	60.70	60.60	-2	9,536	-0.02%
2021/12/09	0	0.00	1	57.00	57.00	-1	9,576	-0.01%
2021/12/02	0	0.00	1	55.00	54.00	-1	9,815	-0.01%
2021/12/01	0	55.20	0	0.00	55.00	0	10,198	0.00%
2021/11/30	15	55.83	23	55.52	55.20	-8	10,690	-0.07%
2021/11/29	15	56.24	5	54.64	54.10	10	10,534	0.09%
2021/11/26	1	53.80	5	52.80	53.90	-4	10,102	-0.04%
2021/11/25	0	0.00	5	56.80	56.90	-5	10,100	-0.05%
2021/11/24	0	0.00	1	52.80	56.20	-1	10,070	-0.01%
2021/11/22	2	53.60	1	53.60	54.30	1	10,017	0.01%
2021/11/19	0	0.00	3	53.20	53.60	-3	9,997	-0.03%
2021/11/18	1	51.70	0	0.00	51.50	1	9,965	0.01%
2021/11/17	0	0.00	5	52.00	51.60	-5	9,940	-0.05%
2021/11/15	5	49.20	0	0.00	49.15	5	9,894	0.05%
2021/11/12	1	45.60	0	0.00	45.10	1	9,875	0.01%
2021/11/10	7	47.64	8	48.21	48.10	-1	9,888	-0.01%
2021/11/09	25	48.84	18	49.13	48.05	7	9,743	0.07%
2021/11/08	62	50.48	28	51.75	47.10	34	9,451	0.36%
2021/11/05	60	53.80	55	52.95	51.80	5	9,076	0.06%
2021/11/04	8	52.66	18	53.13	53.20	-10	7,969	-0.13%
2021/11/03	0	0.00	2	48.45	48.45	-2	7,396	-0.03%
2021/11/01	0	0.00	0.7	49.60	46.95	-0.7	7,314	-0.01%
2021/10/21	1	41.20	0	0.00	40.30	1	7,250	0.01%
2021/10/20	11	44.18	10	44.20	43.65	1	7,259	0.01%
2021/10/19	75	41.66	75	41.49	42.55	0	6,909	0.00%
2021/10/18	19	44.53	9	43.80	42.00	10	6,528	0.15%
2021/10/15	25	46.22	25	46.98	46.20	0	6,076	0.00%
2021/10/14	38	49.84	30	49.71	45.40	8	5,307	0.15%
2021/10/13	17	47.99	21	49.53	50.40	-4	4,446	-0.09%
2021/10/12	21	44.56	24	45.28	45.85	-3	3,922	-0.08%
2021/10/08	4	41.10	1	41.30	41.70	3	3,561	0.08%
2021/10/05	0	39.70	5	38.40	40.00	-5	3,175	-0.16%
2021/10/04	6	36.78	10.2	39.02	38.40	-4.2	3,158	-0.13%
2021/09/28	0	0.00	2	50.25	53.80	-2	2,918	-0.07%
2021/09/23	0	0.00	0.5	48.00	48.00	-0.5	2,859	-0.02%
2021/09/17	0.1	42.00	1	40.50	41.80	-0.9	2,794	-0.03%
2021/09/14	0	0.00	5	37.60	37.60	-5	2,639	-0.19%
2021/09/13	0	0.00	11	34.20	34.20	-11	2,603	-0.42%
2021/09/10	1	31.70	10	31.70	31.10	-9	2,578	-0.35%
2021/09/09	15	30.63	6	31.62	31.70	9	2,578	0.35%
2021/09/08	25	28.91	0	0.00	28.85	25	2,501	1.00%
2021/09/07	20	29.14	2	28.50	29.20	18	2,450	0.73%
2021/09/06	33	29.15	33	29.27	28.65	0	2,380	0.00%
2021/09/03	42	27.18	44.1	27.32	27.50	-2.1	1,979	-0.10%
2021/09/02	0	0.00	10	25.00	25.00	-10	1,466	-0.68%
2021/09/01	0	0.00	12	22.75	22.75	-12	1,366	-0.88%
2021/08/31	0	0.00	10	20.70	20.70	-10	1,334	-0.75%
2021/08/27	0	0.00	1	18.20	18.15	-1	1,300	-0.08%
2021/08/26	3	18.03	0	0.00	18.20	3	1,297	0.23%
2021/08/18	2	17.85	0	0.00	17.85	2	1,276	0.16%
2021/08/11	1	20.40	0	0.00	19.95	1	1,196	0.08%
2021/08/09	1	20.25	11	21.19	20.90	-10	1,100	-0.91%
2021/08/03	0	0.00	4	20.80	20.65	-4	1,076	-0.37%
2021/07/30	0	0.00	10	21.20	20.05	-10	1,069	-0.93%
2021/07/27	0	0.00	3	20.40	20.10	-3	1,021	-0.29%
2021/07/26	0	0.00	0	20.80	20.40	0	1,036	0.00%
2021/07/23	2	20.00	0	20.00	19.85	2	1,018	0.19%
2021/07/22	4	19.86	22	20.11	19.85	-18	1,043	-1.72%
2021/07/14	0	0.00	3	18.60	19.00	-3	1,058	-0.28%
2021/07/13	1	19.00	1	20.10	18.75	0	1,073	0.00%
2021/07/12	3	19.45	0	0.00	19.90	3	1,069	0.28%
2021/06/18	13	18.60	13	18.33	18.10	0	1,753	0.00%
2021/06/17	1	18.45	11	18.85	18.85	-10	1,724	-0.58%
2021/06/15	0	0.00	10	17.70	17.70	-10	1,695	-0.59%
2021/06/01	0	0.00	0.1	16.50	16.55	-0.1	1,722	-0.01%
2021/05/25	0	0.00	1	16.10	16.15	-1	1,748	-0.06%
2021/05/14	1	15.65	0	0.00	15.25	1	1,914	0.05%
2021/05/06	0	0.00	0	18.50	18.00	0	1,869	0.00%
2021/05/05	0	0.00	5	18.00	18.10	-5	1,853	-0.27%
2021/05/03	0	19.30	0	0.00	19.45	0	1,823	0.00%
2021/04/29	5	21.62	6	21.28	21.30	-1	1,795	-0.06%
2021/04/28	1	21.80	1	21.10	21.85	0	1,776	0.00%
2021/04/23	0	20.55	0	0.00	20.70	0	1,939	0.00%
2021/04/22	0	20.00	0	0.00	20.10	0	1,949	0.00%
2021/04/20	0.1	21.50	0	0.00	21.60	0.1	1,920	0.00%
2021/04/19	5	21.30	7	21.40	21.40	-2	2,050	-0.10%
2021/04/16	0	0.00	1	21.55	21.55	-1	2,062	-0.05%
2021/04/14	0	0.00	2	20.35	20.10	-2	2,014	-0.10%
2021/04/13	1	21.30	6	20.92	20.50	-5	1,990	-0.25%
2021/04/12	26	22.70	18	21.75	21.75	8	1,934	0.41%
2021/04/09	15	22.21	16.2	22.01	22.00	-1.2	1,797	-0.06%
2021/04/08	11	20.56	44	21.31	21.35	-33	1,570	-2.10%
2021/04/07	0.2	19.50	1	19.60	19.45	-0.9	1,463	-0.06%
2021/03/30	4	19.00	9	19.09	18.55	-5	1,531	-0.33%
2021/03/29	0	0.00	2	18.50	19.05	-2	1,427	-0.14%
2021/03/19	2	18.65	0	0.00	18.50	2	1,516	0.13%
2021/03/16	5	18.65	0	0.00	18.40	5	1,630	0.31%
2021/03/04	0	0.00	1	18.30	18.15	-1	1,930	-0.05%
2021/03/03	1	18.20	1	17.65	18.05	0	1,979	0.00%
2021/02/25	1	18.60	0	0.00	18.70	1	2,001	0.05%
2021/02/23	4	19.48	3	19.57	19.30	1	1,978	0.05%
2021/02/18	0	0.00	2	17.15	17.35	-2	1,848	-0.11%
2021/02/17	0	0.00	3	17.12	17.05	-3	1,854	-0.16%
2021/02/01	1	16.05	0	0.00	16.00	1	1,910	0.05%
2021/01/29	4	16.76	1	17.45	16.55	3	1,919	0.16%
2021/01/28	1	17.25	0	0.00	17.30	1	1,905	0.05%
2021/01/20	1	18.85	0	0.00	18.05	1	1,893	0.05%
2021/01/19	6	19.77	7	19.80	19.20	-1	1,869	-0.05%
2021/01/18	0	0.00	30	19.45	19.45	-30	1,801	-1.66%
2021/01/13	1	18.80	0	0.00	18.60	1	1,649	0.06%
2021/01/12	27	19.96	15	19.07	18.60	12	1,644	0.73%
2021/01/11	3	19.55	0	0.00	19.50	3	1,508	0.20%
2021/01/07	0	0.00	1	18.55	18.40	-1	1,570	-0.06%
2021/01/06	0	0.00	10	18.30	18.20	-10	1,623	-0.62%
2021/01/05	5	19.05	0	0.00	18.85	5	1,606	0.31%
2020/12/31	0	0.00	1	18.80	18.90	-1	1,607	-0.06%
2020/12/29	1	19.30	0	0.00	19.30	1	1,633	0.06%
2020/12/28	17	20.44	5	20.55	19.85	12	1,608	0.75%
2020/12/25	5	18.20	4	18.20	19.50	1	1,522	0.07%
2020/12/15	4	19.70	3	19.27	18.85	1	1,439	0.07%
2020/12/14	12	19.94	1	18.85	20.15	11	1,417	0.78%
2020/12/10	3	18.27	0	0.00	17.85	3	1,384	0.22%
2020/12/07	1	18.25	0	0.00	17.65	1	1,334	0.07%
2020/12/02	0	0.00	6	18.68	18.50	-6	1,304	-0.46%
2020/12/01	5	18.34	77	18.13	18.55	-72	1,237	-5.82%
2020/11/27	77	17.83	1	18.15	17.40	76	1,154	6.58%
2020/11/26	0	0.00	3	16.95	17.30	-3	1,133	-0.26%
2020/11/25	1	16.25	0	0.00	16.20	1	1,162	0.09%
2020/11/24	3	16.45	0	0.00	16.30	3	1,177	0.25%
2020/11/09	1	18.00	0	0.00	17.60	1	1,386	0.07%
2020/10/26	0	0.00	2.1	17.42	17.10	-2.1	1,348	-0.15%
2020/10/23	0	0.00	1	16.40	16.80	-1	1,326	-0.08%
2020/10/21	0	0.00	5	16.65	16.65	-5	1,312	-0.38%
2020/10/19	1	16.55	0	0.00	16.85	1	1,297	0.08%
2020/10/16	1	17.25	1	17.65	16.80	0	1,281	0.00%
2020/10/15	6	17.63	0	0.00	17.90	6	1,249	0.48%
2020/10/06	0	0.00	10	17.10	17.00	-10	1,080	-0.93%
2020/09/25	0	0.00	2	15.00	15.00	-2	1,108	-0.18%
2020/09/22	0	0.00	1	15.00	15.20	-1	1,081	-0.09%
2020/09/21	0	0.00	1	16.20	15.65	-1	1,071	-0.09%
2020/09/16	1	17.20	1	16.55	16.45	0	1,019	0.00%
2020/09/08	1	14.15	0	0.00	14.35	1	889	0.11%
2020/09/07	1	15.35	0	0.00	15.00	1	859	0.12%
2020/09/04	0	0.00	2	15.20	15.35	-2	840	-0.24%
2020/09/02	0	0.00	1	15.80	15.65	-1	802	-0.12%
2020/09/01	1	15.75	2	15.65	16.00	-1	776	-0.13%
2020/08/26	4	14.25	10	14.10	14.75	-6	633	-0.95%
2020/08/19	0	0.00	1	13.50	13.45	-1	485	-0.21%
2020/08/18	0	0.00	7	13.07	12.65	-7	444	-1.58%
2020/08/11	0	0.00	5	11.05	10.95	-5	367	-1.36%
2020/08/10	3	11.80	3	11.50	11.45	0	358	0.00%
2020/08/07	8	11.86	3	11.85	11.90	5	342	1.46%
2020/08/04	3	10.65	0	0.00	11.00	3	330	0.91%
2020/07/31	0	0.00	1	10.45	10.45	-1	326	-0.31%
2020/07/30	1	10.65	0	0.00	10.40	1	328	0.30%
2020/07/08	0	0.00	11	12.25	12.10	-11	329	-3.34%
2020/07/07	0	0.00	4	11.05	11.70	-4	295	-1.35%
2020/06/08	0.7	10.95	0	0.00	10.90	0.7	303	0.22%
2020/06/05	0	0.00	10	11.03	11.10	-10	301	-3.32%
2020/06/04	0	0.00	7	11.00	11.00	-7	302	-2.31%
2020/06/01	0	0.00	5	10.65	10.80	-5	311	-1.60%
2020/05/28	3	10.90	4	10.70	10.65	-1	328	-0.30%
2020/05/26	19	11.06	0	0.00	11.10	19	329	5.76%
2020/05/15	0	0.00	10	10.03	10.00	-10	338	-2.95%
2020/05/08	5	9.80	0	0.00	9.85	5	333	1.50%
2020/05/06	0	0.00	7	9.63	9.80	-7	331	-2.11%
2020/04/30	3	9.80	0	0.00	9.81	3	333	0.90%
2020/04/29	3	9.57	0	0.00	9.60	3	337	0.89%
2020/04/28	1	9.55	0	0.00	9.56	1	339	0.29%
2020/04/27	1	9.57	0	0.00	9.57	1	349	0.29%
2020/04/16	0	0.00	2	9.09	9.31	-2	329	-0.61%
2020/04/15	1	9.48	0	0.00	9.36	1	327	0.31%
2020/03/19	0	0.00	2	8.01	8.01	-2	338	-0.59%
2020/02/14	4	11.63	2	11.33	11.60	2	277	0.72%
2020/02/13	2	10.65	0	0.00	11.20	2	260	0.77%
2020/01/17	0	0.00	3	12.25	12.05	-3	228	-1.31%
2019/12/26	3	12.40	2	12.25	12.30	1	217	0.46%
2019/12/25	0	0.00	1	12.40	12.40	-1	222	-0.45%
2019/12/24	2	12.50	0	0.00	12.35	2	222	0.90%
2019/12/20	1	12.45	0	0.00	12.45	1	217	0.46%
2019/12/17	0	0.00	1	12.55	12.35	-1	209	-0.48%
2019/12/16	1	12.40	0	0.00	12.55	1	202	0.49%
2019/12/02	0	0.00	1	12.20	12.30	-1	194	-0.51%
2019/11/28	5	12.50	0	0.00	12.50	5	195	2.56%
2019/11/27	0	0.00	10	12.60	12.70	-10	197	-5.05%
2019/11/26	11	13.37	0	0.00	12.95	11	191	5.74%
2019/11/25	0	0.00	2	12.50	12.50	-2	164	-1.22%
2019/11/08	2	12.08	0	0.00	12.05	2	147	1.35%
2019/11/06	0	0.00	11	12.25	12.25	-11	146	-7.49%
2019/11/04	1	12.40	0	0.00	12.25	1	148	0.67%
2019/10/25	0	0.00	3	12.50	12.60	-3	150	-1.99%
2019/10/02	3	12.73	1	12.90	12.85	2	221	0.90%
2019/10/01	0	12.90	0	0.00	13.05	0	282	0.00%
2019/09/25	1	12.65	0	0.00	12.60	1	297	0.34%
2019/09/19	10	12.95	0	0.00	12.90	10	298	3.35%
2019/09/17	0	0.00	2	13.00	13.15	-2	297	-0.67%
2019/09/12	2	12.70	0	0.00	12.80	2	293	0.68%
2019/08/28	0	0.00	5	12.50	12.45	-5	281	-1.78%
2019/08/20	5	12.75	0	0.00	12.60	5	277	1.81%
2019/08/12	0	0.00	1	12.75	12.60	-1	285	-0.35%
2019/08/05	0	0.00	1	12.60	12.60	-1	287	-0.35%
2019/08/02	1	12.90	0	0.00	12.95	1	288	0.35%
2019/07/25	0	0.00	1	13.45	13.50	-1	287	-0.35%
2019/07/24	0	0.00	5	13.26	13.70	-5	284	-1.76%
2019/07/18	0	0.00	5	13.08	13.05	-5	272	-1.84%
2019/07/17	5	13.00	0	0.00	13.20	5	270	1.85%
2019/07/16	0	0.00	6	13.63	13.60	-6	260	-2.30%
2019/07/11	6	13.93	5	14.00	14.00	1	256	0.39%
2019/07/09	3	13.70	0	0.00	14.00	3	256	1.17%
2019/07/08	2	14.00	0	0.00	13.95	2	251	0.79%
2019/07/05	7	14.49	3	14.17	14.65	4	238	1.68%
2019/07/04	1	12.40	0	0.00	13.35	1	180	0.56%
2019/05/13	1	12.40	0	0.00	12.40	1	378	0.26%
2019/04/02	0	0.00	10	14.00	14.20	-10	383	-2.61%
2019/03/27	0	0.00	1	14.45	14.40	-1	374	-0.27%
2019/03/18	0	14.90	0	0.00	15.00	0	372	0.00%
2019/03/07	0	0.00	1	15.35	15.00	-1	381	-0.26%
2019/03/06	1	15.60	0	0.00	15.35	1	379	0.26%
2019/03/04	0	0.00	5	15.37	15.35	-5	380	-1.31%
2019/02/27	0	0.00	4	16.00	15.70	-4	374	-1.07%
2019/02/26	2	16.25	1	16.50	16.50	1	352	0.28%
2019/02/25	0	0.00	2	15.10	15.15	-2	302	-0.66%
2019/02/22	10	14.53	0	0.00	14.65	10	287	3.48%
2018/12/03	2	15.50	2	15.60	15.55	0	360	0.00%
2018/11/01	2	13.08	2	13.53	13.75	0	592	0.00%
2018/10/19	0	0.00	1	14.80	14.80	-1	622	-0.16%
2018/08/30	22	20.60	0	0.00	20.65	22	2,043	1.08%
2018/08/27	1	21.85	19	22.43	21.90	-18	2,125	-0.85%
2018/08/24	19	22.02	7	22.04	22.25	12	2,109	0.57%
2018/08/23	1	20.95	0	0.00	20.50	1	2,139	0.05%
2018/08/22	3	20.85	3	20.65	20.65	0	2,222	0.00%
2018/08/21	3	20.83	0	0.00	20.85	3	2,278	0.13%
2018/07/30	0	0.00	2	19.50	19.40	-2	2,264	-0.09%
2018/07/24	1	19.85	0	0.00	20.25	1	2,251	0.04%
2018/07/18	6	20.80	1	20.10	20.10	5	2,234	0.22%
2018/07/11	1	21.65	75	21.53	21.50	-74	2,252	-3.28%
2018/07/10	2	21.70	0	0.00	21.95	2	2,268	0.09%
2018/07/09	6	22.05	0	0.00	22.05	6	2,248	0.27%
2018/07/05	1	24.05	10	24.76	23.80	-9	2,184	-0.41%
2018/07/04	8	24.08	3	23.63	24.70	5	2,091	0.24%
2018/07/03	1	22.90	2	22.75	23.60	-1	2,004	-0.05%
2018/07/02	2	22.50	0	0.00	22.75	2	1,958	0.10%
2018/06/29	1	22.55	2	22.65	22.65	-1	1,927	-0.05%
2018/06/28	3	24.02	2	24.03	23.10	1	1,881	0.05%
2018/06/27	20	25.01	26	25.48	25.00	-6	1,812	-0.33%
2018/06/26	19	24.06	7	24.23	25.40	12	1,637	0.73%
2018/06/25	0	0.00	9	22.99	23.10	-9	1,442	-0.62%
2018/06/20	4	20.75	2	20.80	21.00	2	1,390	0.14%
2018/06/19	2	21.98	7	22.00	22.40	-5	1,357	-0.37%
2018/06/14	3	22.90	1	22.85	22.30	2	1,316	0.15%
2018/06/13	8	22.99	13	22.20	22.50	-5	1,304	-0.38%
2018/06/12	3	22.40	5	23.36	23.85	-2	1,194	-0.17%
2018/06/11	3	21.02	1	21.50	21.70	2	1,049	0.19%
2018/06/08	16	20.61	3	21.18	21.25	13	1,032	1.26%
2018/06/07	9	21.24	6	21.27	21.20	3	994	0.30%
2018/06/06	2	21.80	2	21.50	21.50	0	970	0.00%
2018/06/05	1	20.95	0	0.00	21.20	1	921	0.11%
2018/06/04	2	20.45	1	20.30	20.50	1	887	0.11%
2018/06/01	6	20.05	2	20.10	20.10	4	877	0.46%
2018/05/31	2	22.13	1	22.00	20.50	1	851	0.12%
2018/05/30	4	21.60	0	0.00	21.60	4	775	0.52%
2018/05/29	0	0.00	8	19.70	20.05	-8	691	-1.16%
2018/05/28	0	0.00	6	18.25	18.25	-6	610	-0.98%
2018/05/18	2	16.30	0	0.00	16.55	2	591	0.34%
2018/05/11	0	0.00	1	17.75	17.15	-1	694	-0.14%
2018/05/10	45	17.76	0	0.00	17.80	45	698	6.45%
2018/05/03	0	0.00	2	16.65	16.65	-2	898	-0.22%
2018/04/27	10	16.95	0	0.00	17.00	10	1,209	0.83%
2018/04/26	0	0.00	5	16.75	16.70	-5	1,216	-0.41%
2018/04/20	0	0.00	7	18.26	18.25	-7	1,237	-0.57%
2018/04/19	15	18.54	20	18.40	18.40	-5	1,249	-0.40%
2018/04/17	22	19.25	0	0.00	18.60	22	1,266	1.74%
2018/04/16	2	17.98	0	0.00	18.90	2	1,235	0.16%
2018/04/02	10	17.40	0	0.00	17.15	10	1,463	0.68%
2018/03/31	0	0.00	3	17.70	17.65	-3	1,464	-0.20%
2018/03/26	0	17.95	0	0.00	17.95	0	1,480	0.00%
2018/03/19	2	19.50	1	20.15	19.30	1	1,471	0.07%
2018/03/16	1	19.20	0	0.00	19.55	1	1,461	0.07%
2018/03/14	0	0.00	2	19.48	19.50	-2	1,471	-0.14%
2018/03/07	1	19.15	0	0.00	19.05	1	1,543	0.06%
2018/03/05	1	19.65	0	0.00	19.15	1	1,613	0.06%
2018/03/02	0	0.00	1	19.75	20.00	-1	1,622	-0.06%
2018/03/01	1	19.10	0	0.00	19.10	1	1,621	0.06%
2018/02/23	0	0.00	1	20.00	19.95	-1	1,691	-0.06%
2018/02/09	0	0.00	30	17.74	17.75	-30	1,869	-1.61%
2018/02/07	11	19.91	6	19.64	19.10	5	1,862	0.27%
2018/02/06	4	19.91	0	0.00	19.55	4	1,861	0.21%
2018/02/05	5	21.70	0	0.00	21.70	5	1,841	0.27%
2018/02/02	10	22.40	1	22.40	22.40	9	1,860	0.48%
2018/02/01	5	22.45	1	22.90	22.45	4	1,938	0.21%
2018/01/31	0	0.00	1	22.00	22.70	-1	2,033	-0.05%
2018/01/30	0	0.00	6	23.11	23.00	-6	2,082	-0.29%
2018/01/29	5	24.60	0	0.00	24.25	5	2,077	0.24%
2018/01/26	2	23.83	129	22.97	24.75	-127	2,093	-6.07%	大賣/鉅額交易
2018/01/25	0	0.00	2	23.68	23.00	-2	2,111	-0.09%
2018/01/24	131	22.65	5	24.00	24.35	126	2,073	6.08%	大買/鉅額交易
2018/01/23	5	22.30	11	22.65	22.65	-6	1,960	-0.31%
2018/01/12	10	21.30	0	0.00	21.30	10	2,316	0.43%
2018/01/11	0	0.00	25	21.81	21.60	-25	2,473	-1.01%
2018/01/08	0	0.00	1	22.35	21.20	-1	2,751	-0.04%
2018/01/05	8	22.16	1	22.20	22.05	7	2,816	0.25%
2018/01/04	30	22.54	7.5	22.45	22.70	22.5	2,896	0.78%
2018/01/03	9	22.06	2	22.15	22.20	7	2,905	0.24%
2018/01/02	0	0.00	15	20.20	20.20	-15	2,955	-0.51%