佳凌 (4976)-凱基-高雄券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
--
漲幅
0.00%
成交量
422張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	39.05	5	39.20	38.90	-3	612	-0.49%
2024/04/17	0	0.00	5	40.32	40.60	-5	591	-0.85%
2024/04/16	5	39.36	5	39.50	39.60	0	585	0.00%
2024/04/10	0	42.10	0	0.00	41.20	0	565	0.00%
2024/04/08	5	41.80	0	0.00	41.85	5	556	0.90%
2024/04/02	5	41.84	0	0.00	41.45	5	548	0.91%
2024/03/29	0	0.00	10	42.25	41.85	-10	541	-1.85%
2024/03/27	15	43.29	16	43.66	43.55	-1	515	-0.19%
2024/03/25	0	0.00	54	42.23	42.80	-54	457	-11.81%
2024/03/21	3	39.87	0	0.00	39.90	3	440	0.68%
2024/03/19	9	40.13	2	40.08	40.00	7	504	1.39%
2024/03/18	6	40.89	27	40.66	40.65	-21	672	-3.12%
2024/03/15	5	39.17	0	0.00	39.00	5	717	0.70%
2024/03/14	20	38.32	0.1	38.15	38.15	19.9	707	2.81%
2024/03/13	1	38.35	0	0.00	38.45	1	706	0.14%
2024/03/08	1	37.50	0	0.00	37.00	1	700	0.14%
2024/03/07	5	38.25	0	0.00	38.10	5	693	0.72%
2024/03/05	5	39.10	0	0.00	39.05	5	687	0.73%
2024/02/29	0	39.25	0	0.00	39.05	0	684	0.00%
2024/02/26	5	39.80	0	0.00	39.65	5	689	0.73%
2024/02/23	12	40.18	0	0.00	39.95	12	692	1.73%
2024/02/22	0	40.65	0	0.00	40.65	0	688	0.00%
2024/02/21	0	41.00	0	0.00	40.85	0	704	0.00%
2024/02/16	0	0.00	5	42.25	42.30	-5	702	-0.71%
2024/02/15	0.3	40.70	0	0.00	41.15	0.3	685	0.04%
2024/02/02	5	40.30	0	0.00	40.30	5	678	0.74%
2024/01/31	0	0.00	1	40.75	40.20	-1	679	-0.15%
2024/01/29	1	40.65	0	0.00	40.50	1	671	0.15%
2024/01/22	0	0.00	0	38.70	38.70	0	642	0.00%
2024/01/17	1	38.35	1	38.55	38.20	0	643	0.00%
2024/01/10	1	39.50	0	0.00	39.55	1	642	0.16%
2024/01/09	5	39.50	0	0.00	39.50	5	656	0.76%
2024/01/05	5	40.30	0	0.00	40.45	5	655	0.76%
2024/01/03	6	40.54	1	40.55	40.55	5	657	0.76%
2023/12/28	1	40.95	0	0.00	41.30	1	654	0.15%
2023/12/27	1	41.50	0	0.00	41.25	1	653	0.15%
2023/12/25	1	41.10	0	0.00	41.05	1	649	0.15%
2023/12/21	0	0.00	5	41.75	41.00	-5	647	-0.77%
2023/12/19	6	40.25	0	0.00	40.20	6	636	0.94%
2023/12/18	6	41.53	0	0.00	41.00	6	628	0.95%
2023/12/15	3	41.93	2	42.90	42.90	1	609	0.16%
2023/12/14	1	43.00	1	42.80	42.90	0	588	0.00%
2023/12/13	13	44.83	15	45.00	44.35	-2	538	-0.37%
2023/12/12	0.2	41.60	8.3	43.80	43.80	-8.1	368	-2.20%
2023/11/22	0	0.00	7	41.00	40.40	-7	306	-2.28%
2023/11/17	1	38.85	0	0.00	38.90	1	279	0.36%
2023/11/14	2	37.00	4	37.28	36.90	-2	275	-0.73%
2023/11/10	7	36.26	0	0.00	36.15	7	294	2.38%
2023/11/08	1	38.00	0	0.00	38.00	1	300	0.33%
2023/11/06	1	37.75	0	0.00	37.65	1	306	0.33%
2023/10/31	3	37.30	0	0.00	36.60	3	316	0.95%
2023/10/25	0	0.00	2	38.00	37.90	-2	340	-0.59%
2023/10/23	0	36.35	0	0.00	36.20	0	345	0.00%
2023/10/19	1	36.60	0	0.00	36.85	1	358	0.28%
2023/10/18	2	37.35	0	0.00	37.15	2	362	0.55%
2023/10/17	1	38.00	0	0.00	38.00	1	364	0.27%
2023/09/22	3	40.20	0	0.00	40.05	3	713	0.42%
2023/09/08	2	40.90	0	0.00	40.60	2	767	0.26%
2023/09/06	0.1	41.50	0	0.00	41.40	0.1	771	0.02%
2023/09/04	1	41.40	0	0.00	41.25	1	782	0.13%
2023/09/01	0	0.00	1	41.20	41.35	-1	782	-0.13%
2023/08/24	5	41.05	0	0.00	40.30	5	861	0.58%
2023/08/17	0	0.00	5	42.45	42.00	-5	882	-0.57%
2023/08/16	0	0.00	10	41.96	42.45	-10	881	-1.13%
2023/08/14	1	40.00	0	0.00	39.90	1	886	0.11%
2023/08/10	2	40.80	0	0.00	40.85	2	914	0.22%
2023/08/09	1	41.50	0	0.00	41.50	1	912	0.11%
2023/08/08	11	42.22	0	0.00	42.05	11	914	1.20%
2023/07/31	5	42.55	0	0.00	42.85	5	944	0.53%
2023/07/27	0	0.00	5	42.55	42.55	-5	961	-0.52%
2023/07/26	3	41.88	0	0.00	41.80	3	964	0.31%
2023/07/24	2	42.15	0	0.00	42.00	2	974	0.21%
2023/07/21	0	0.00	2	43.90	43.60	-2	967	-0.21%
2023/07/20	2	44.55	0	0.00	44.70	2	975	0.20%
2023/07/19	0	0.00	5	44.75	43.65	-5	985	-0.51%
2023/07/18	4	43.75	0	0.00	43.65	4	994	0.40%
2023/07/14	4	44.05	0	0.00	44.00	4	1,017	0.39%
2023/07/13	0.1	44.50	4	44.00	44.00	-3.9	1,107	-0.35%
2023/07/12	4	44.60	2	44.90	44.30	2	1,141	0.18%
2023/07/11	0	0.00	2	46.30	45.90	-2	1,131	-0.18%
2023/07/10	17	47.21	7	45.77	45.05	10	1,119	0.89%
2023/07/07	6	45.25	0	0.00	45.50	6	1,066	0.56%
2023/07/06	10	45.93	60	45.87	46.50	-50	1,035	-4.83%
2023/07/05	56	45.76	34	45.94	45.65	22	1,001	2.20%
2023/06/30	1	42.25	0	0.00	42.25	1	986	0.10%
2023/06/29	9	42.36	0	0.00	42.70	9	1,000	0.90%
2023/06/28	0	0.00	3	41.35	41.45	-3	998	-0.30%
2023/06/27	2	40.60	7	40.75	40.60	-5	1,017	-0.49%
2023/06/26	2	42.23	0	0.00	41.90	2	1,028	0.19%
2023/06/21	5	42.25	0	0.00	42.45	5	1,076	0.46%
2023/06/16	6	43.06	0	0.00	42.95	6	1,398	0.43%
2023/06/01	3	45.33	0	0.00	44.90	3	2,844	0.11%
2023/05/30	7	44.77	0	0.00	44.40	7	2,808	0.25%
2023/05/26	0	0.00	6	42.68	42.30	-6	2,781	-0.22%
2023/05/25	1	43.40	0	43.55	43.35	1	2,777	0.04%
2023/05/24	0	0.00	1	43.20	43.95	-1	2,778	-0.04%
2023/05/22	5	44.56	1	44.50	44.40	4	2,782	0.14%
2023/05/19	0	0.00	5	44.25	43.90	-5	2,776	-0.18%
2023/05/18	3	44.47	2	44.80	44.60	1	2,774	0.04%
2023/05/17	6	45.02	0	0.00	44.90	6	2,756	0.22%
2023/05/15	11	42.14	3	41.80	42.10	8	2,719	0.29%
2023/05/12	0	0.00	2	42.40	42.55	-2	2,723	-0.07%
2023/05/11	4	41.95	2	42.33	41.95	2	2,722	0.07%
2023/05/09	3	43.00	6	43.18	42.80	-3	2,715	-0.11%
2023/05/08	0	0.00	8	44.24	44.05	-8	2,706	-0.30%
2023/05/05	10.5	44.79	0	0.00	44.30	10.5	2,703	0.39%
2023/05/02	0	0.00	0	47.10	47.10	0	2,686	0.00%
2023/04/28	5	46.50	0	0.00	46.50	5	2,685	0.19%
2023/04/25	1	50.10	0	0.00	47.50	1	2,666	0.04%
2023/04/24	1	50.00	0	0.00	49.50	1	2,651	0.04%
2023/04/20	0	0.00	3	49.60	49.10	-3	2,621	-0.11%
2023/04/19	5	50.58	0	0.00	50.30	5	2,602	0.19%
2023/04/18	2	51.00	2	52.40	51.00	0	2,576	0.00%
2023/04/17	0	50.80	0	0.00	50.80	0	2,473	0.00%
2023/04/14	0	0.00	1	48.90	48.85	-1	2,428	-0.04%
2023/04/12	1	50.20	0	0.00	50.00	1	2,398	0.04%
2023/04/11	1	50.80	0	0.00	50.30	1	2,383	0.04%
2023/04/10	3	51.00	0.3	51.31	50.70	2.7	2,371	0.11%
2023/04/07	16	50.49	10	50.53	50.50	6	2,334	0.26%
2023/04/06	1	50.50	0	0.00	50.80	1	2,311	0.04%
2023/03/31	1	49.85	0	0.00	49.05	1	2,270	0.04%
2023/03/28	2	48.75	0	0.00	48.40	2	2,228	0.09%
2023/03/27	4	49.79	6	49.90	49.60	-2	2,202	-0.09%
2023/03/24	5	50.40	0	0.00	50.00	5	2,179	0.23%
2023/03/23	8	52.04	22	52.00	51.40	-14	2,126	-0.66%
2023/03/21	0	0.00	1	52.00	50.50	-1	1,903	-0.05%
2023/03/20	1	51.00	1	50.20	50.30	0	1,798	0.00%
2023/03/17	0	50.00	1	50.20	50.50	-1	1,759	-0.06%
2023/03/16	4	49.96	4	49.54	50.00	0	1,584	0.00%
2023/03/13	0	47.60	0	0.00	47.60	0	1,279	0.00%
2023/03/09	1	49.35	0	50.70	50.50	1	1,209	0.08%
2023/03/08	7	50.29	6	50.83	50.50	1	1,096	0.09%
2023/03/07	5	47.22	39	46.97	49.80	-34	655	-5.19%
2023/03/06	30	45.26	1	45.30	45.30	29	405	7.16%
2023/03/02	1	40.25	0	0.00	40.20	1	341	0.29%
2023/03/01	0	40.20	0	0.00	40.05	0	344	0.00%
2023/02/24	0	41.00	0	0.00	40.90	0	346	0.00%
2023/02/22	0	41.10	0	0.00	41.35	0	365	0.00%
2023/02/21	0	42.45	0	0.00	42.30	0	408	0.00%
2023/02/20	0	41.40	0	0.00	41.65	0	405	0.01%
2023/02/17	0	40.35	0	0.00	40.40	0	408	0.00%
2023/02/16	0	0.00	2	40.70	40.85	-2	418	-0.48%
2023/02/09	0	0.00	1	41.70	41.80	-1	466	-0.21%
2023/02/08	0	0.00	2	41.45	41.45	-2	462	-0.43%
2022/12/02	0	0.00	1	41.40	42.40	-1	639	-0.16%
2022/11/30	2	40.00	0	0.00	39.65	2	651	0.31%
2022/11/17	0	0.00	1	39.50	40.65	-1	994	-0.10%
2022/11/14	0.1	38.00	0	0.00	38.20	0.1	978	0.01%
2022/11/11	0	37.50	0	0.00	37.15	0	992	0.00%
2022/11/10	1	37.45	0	0.00	36.55	1	1,018	0.10%
2022/10/31	1	34.80	0	0.00	34.50	1	1,499	0.07%
2022/10/27	0	0.00	1	34.35	34.55	-1	1,535	-0.07%
2022/10/13	0	0.00	2	32.38	32.25	-2	1,699	-0.12%
2022/09/14	0	0.00	1	44.50	44.80	-1	2,232	-0.04%
2022/09/05	0	0.00	1	47.70	45.55	-1	2,241	-0.04%
2022/09/02	1	47.50	1	47.45	47.25	0	2,234	0.00%
2022/09/01	1	51.00	0	0.00	48.20	1	2,207	0.05%
2022/08/31	1	49.00	3	49.20	49.40	-2	2,082	-0.10%
2022/08/30	1	48.05	12	48.40	48.70	-11	2,042	-0.54%
2022/08/26	0	0.00	1	47.10	47.20	-1	1,958	-0.05%
2022/08/25	3	47.05	5	46.80	47.00	-2	1,956	-0.10%
2022/08/24	5	47.80	0	0.00	45.90	5	1,994	0.25%
2022/08/23	0	0.00	1	47.25	47.25	-1	1,975	-0.05%
2022/08/12	3	47.63	0	0.00	47.50	3	1,829	0.16%
2022/08/11	7	48.79	14	48.91	48.55	-7	1,794	-0.39%
2022/08/10	19	47.35	9	47.36	47.85	10	1,566	0.64%
2022/08/09	0	0.00	1	43.40	43.50	-1	1,468	-0.07%
2022/08/05	3	41.62	0	0.00	41.75	3	1,484	0.20%
2022/08/03	0	0.00	3	40.98	40.50	-3	1,485	-0.20%
2022/08/02	0.3	41.10	0	0.00	40.90	0.3	1,463	0.02%
2022/07/20	2	44.05	1	44.00	44.10	1	1,395	0.07%
2022/07/19	4	46.30	1	46.60	45.35	3	1,380	0.22%
2022/07/18	11	45.80	9	45.17	46.10	2	1,323	0.15%
2022/07/15	10	44.85	11	45.41	46.10	-1	1,233	-0.08%
2022/07/14	2	41.83	1.1	42.26	42.50	1	989	0.10%
2022/07/08	1	39.10	0	0.00	39.70	1	891	0.11%
2022/07/07	0	0.00	6	38.81	38.60	-6	892	-0.67%
2022/07/06	1	36.60	0	0.00	36.70	1	889	0.11%
2022/07/01	6	38.54	0	0.00	37.00	6	871	0.69%
2022/06/23	2	42.10	0	0.00	42.35	2	847	0.24%
2022/06/22	2	43.00	0	0.00	42.60	2	843	0.24%
2022/06/20	0	0.00	1	43.30	42.30	-1	844	-0.12%
2022/06/17	0	0.00	3	45.63	45.25	-3	829	-0.36%
2022/06/15	0	0.00	2	48.48	48.25	-2	821	-0.24%
2022/06/07	1	51.10	0	0.00	50.40	1	858	0.12%
2022/05/26	1	48.40	2	48.18	47.45	-1	875	-0.11%
2022/05/25	0	0.00	1	47.65	47.75	-1	879	-0.11%
2022/05/24	0.2	47.50	0	0.00	46.95	0.2	888	0.02%
2022/05/23	0.2	48.05	0	0.00	47.80	0.2	883	0.02%
2022/05/20	1	49.10	0	0.00	49.20	1	878	0.11%
2022/05/19	0	0.00	1	49.50	49.60	-1	874	-0.11%
2022/05/16	0	0.00	2	47.68	48.50	-2	841	-0.24%
2022/04/28	1	42.65	0	0.00	42.85	1	820	0.12%
2022/04/25	1	45.05	0	0.00	44.60	1	787	0.13%
2022/04/15	2	55.65	0	0.00	55.90	2	815	0.25%
2022/04/12	0	0.00	1	55.10	54.90	-1	850	-0.12%
2022/04/11	0	0.00	1	53.10	54.00	-1	891	-0.11%
2022/04/07	0	0.00	12	54.10	53.90	-12	888	-1.35%
2022/04/06	0	0.00	23	55.06	54.30	-23	889	-2.58%
2022/03/30	35.3	55.40	34	55.05	55.20	1.3	907	0.14%
2022/03/29	19	55.49	0	0.00	54.70	19	915	2.07%
2022/03/25	15	53.77	0	0.00	53.70	15	954	1.57%
2022/03/23	0	0.00	23	54.53	55.30	-23	981	-2.34%
2022/03/22	0	0.00	5	53.30	53.30	-5	979	-0.51%
2022/03/21	5	53.50	0	0.00	53.40	5	991	0.50%
2022/03/18	30	53.43	7	53.70	53.70	23	1,019	2.26%
2022/03/15	1	50.20	0	0.00	49.60	1	1,074	0.09%
2022/03/11	1	51.90	0	0.00	52.50	1	1,131	0.09%
2022/03/10	0	0.00	2	52.40	52.70	-2	1,158	-0.17%
2022/03/08	1	48.60	0	0.00	49.35	1	1,191	0.08%
2022/03/07	1	56.00	5	52.80	52.30	-4	1,185	-0.34%
2022/03/04	1	58.40	0	0.00	58.10	1	1,259	0.08%
2022/03/02	1	59.10	0	0.00	59.40	1	1,424	0.07%
2022/02/25	0	0.00	1	58.90	59.20	-1	1,817	-0.06%
2022/02/24	1	59.00	6.3	58.60	58.40	-5.3	2,064	-0.26%
2022/02/15	0	0.00	5	62.00	62.20	-5	3,248	-0.15%
2022/02/11	1	63.20	0	0.00	63.20	1	3,277	0.03%
2022/02/08	1	64.90	2	64.05	64.80	-1	3,345	-0.03%
2022/02/07	1	60.60	0	0.00	60.90	1	3,327	0.03%
2022/01/25	0	0.00	2	60.90	60.50	-2	3,402	-0.06%
2022/01/24	0	0.00	1	60.80	61.40	-1	3,464	-0.03%
2022/01/18	1	63.90	0	0.00	62.90	1	3,931	0.03%
2022/01/14	0.1	62.50	1	62.20	62.10	-0.9	4,076	-0.02%
2022/01/12	1	61.30	1	61.90	62.10	0	4,188	0.00%
2022/01/11	1	64.20	0	0.00	63.80	1	4,230	0.02%
2022/01/07	0	0.00	3	66.50	66.30	-3	4,233	-0.07%
2022/01/05	1	70.00	4	70.08	69.60	-3	4,222	-0.07%
2022/01/04	4	70.75	0	0.00	70.30	4	4,217	0.09%
2022/01/03	1	69.00	1	69.00	68.20	0	4,185	0.00%
2021/12/30	0	0.00	3	68.90	68.80	-3	4,205	-0.07%
2021/12/28	4	68.48	5	68.88	68.30	-1	4,241	-0.02%
2021/12/27	0	0.00	1	69.40	68.80	-1	4,254	-0.02%
2021/12/23	1	70.70	3	70.80	69.70	-2	4,282	-0.05%
2021/12/21	4	70.73	2	70.70	70.60	2	4,283	0.05%
2021/12/17	0	0.00	2	69.90	69.20	-2	4,279	-0.05%
2021/12/15	1	68.40	3	68.93	68.60	-2	4,273	-0.05%
2021/12/14	3	68.10	0	0.00	68.00	3	4,277	0.07%
2021/12/13	2	71.40	7	70.30	70.30	-5	4,269	-0.12%
2021/12/10	2	70.85	1	70.70	70.60	1	4,275	0.02%
2021/12/09	0	0.00	3	73.23	72.40	-3	4,267	-0.07%
2021/12/08	3	72.83	2	73.10	72.00	1	4,220	0.02%
2021/12/07	1	72.00	0	0.00	70.80	1	4,198	0.02%
2021/12/06	0	0.00	4	71.40	71.30	-4	4,257	-0.09%
2021/12/03	2	71.80	0	0.00	71.10	2	4,348	0.05%
2021/12/01	6	72.53	1	72.20	73.00	5	4,423	0.11%
2021/11/30	14	73.56	9	73.21	74.00	5	4,520	0.11%
2021/11/29	5	69.66	7	69.44	70.40	-2	4,674	-0.04%
2021/11/26	19	74.27	8	74.48	72.20	11	4,743	0.23%
2021/11/25	14	78.51	13.1	78.39	75.50	0.9	4,692	0.02%
2021/11/24	7	74.77	22	76.92	74.60	-15	4,488	-0.33%
2021/11/23	15.3	76.94	15.2	78.50	76.10	0.2	4,466	0.00%
2021/11/22	50.2	79.36	27.2	79.57	78.40	23	4,574	0.50%
2021/11/19	1	74.80	17	74.94	75.90	-16	3,870	-0.41%
2021/11/18	3	69.13	16	70.17	69.00	-13	3,804	-0.34%
2021/11/16	3	67.37	1	69.00	67.20	2	3,774	0.05%
2021/11/15	2	68.20	4	66.85	68.20	-2	3,816	-0.05%
2021/11/12	3	65.33	0	0.00	65.00	3	3,901	0.08%
2021/11/10	0	0.00	1	63.60	64.50	-1	3,995	-0.03%
2021/11/09	2	63.70	0	0.00	63.80	2	4,030	0.05%
2021/11/03	1	67.20	0	0.00	67.70	1	4,406	0.02%
2021/11/02	13	68.17	1	69.00	69.00	12	4,530	0.26%
2021/11/01	1	69.00	4	69.95	70.40	-3	4,505	-0.07%
2021/10/29	4	67.70	0	0.00	67.40	4	4,468	0.09%
2021/10/28	3	69.50	2	70.10	69.30	1	4,460	0.02%
2021/10/27	34	71.46	27.1	71.68	70.50	6.9	4,469	0.15%
2021/10/26	10	68.82	11	69.11	71.60	-1	4,357	-0.02%
2021/10/25	1	66.20	0	0.00	67.20	1	4,242	0.02%
2021/10/22	1	65.20	6	65.40	65.20	-5	4,282	-0.12%
2021/10/21	0	0.00	10	64.50	63.90	-10	4,301	-0.23%
2021/10/20	4	64.28	1	64.50	64.50	3	4,381	0.07%
2021/10/19	23	61.74	13	62.24	62.70	10	4,462	0.22%
2021/10/18	0	0.00	1	58.60	59.10	-1	4,563	-0.02%
2021/10/14	1	57.50	0	0.00	58.70	1	4,871	0.02%
2021/10/13	1	57.20	3	57.00	58.30	-2	5,372	-0.04%
2021/10/08	1	61.10	0	0.00	60.00	1	5,831	0.02%
2021/10/07	7	60.16	1.3	60.02	60.10	5.7	6,007	0.10%
2021/10/06	1	58.00	7	57.67	57.60	-6	6,519	-0.09%
2021/10/05	4	59.33	6	58.27	59.30	-2	6,579	-0.03%
2021/10/04	1	58.50	1	58.80	58.30	0	6,823	0.00%
2021/10/01	1.3	60.49	1	59.60	59.70	0.3	6,887	0.00%
2021/09/24	3	64.80	1	65.30	65.00	2	7,172	0.03%
2021/09/22	1	64.10	0	0.00	64.20	1	7,225	0.01%
2021/09/17	0	0.00	1	65.70	66.10	-1	7,294	-0.01%
2021/09/16	1	65.20	0	0.00	64.90	1	7,441	0.01%
2021/09/13	1	66.40	1	67.00	66.40	0	7,593	0.00%
2021/09/10	2	66.85	0	0.00	66.80	2	7,743	0.03%
2021/09/09	1	66.50	0	0.00	67.40	1	7,978	0.01%
2021/09/08	2	69.90	2	69.70	68.50	0	8,008	0.00%
2021/09/07	8	68.60	6	70.57	70.00	2	7,981	0.03%
2021/09/06	2	72.10	2	72.40	70.00	0	8,019	0.00%
2021/09/03	22	71.71	16	72.03	71.10	6	8,316	0.07%
2021/09/02	11	71.62	10	73.52	71.50	1	8,322	0.01%
2021/09/01	0	0.00	4.6	73.57	74.50	-4.6	8,202	-0.06%
2021/08/31	1	68.20	1	68.80	67.80	0	8,105	0.00%
2021/08/27	4	71.70	2.6	71.83	70.80	1.4	8,229	0.02%
2021/08/26	11	72.43	8	73.03	72.20	3	8,211	0.04%
2021/08/25	0	0.00	4	68.85	69.80	-4	8,018	-0.05%
2021/08/24	1	63.30	0	0.00	63.50	1	8,209	0.01%
2021/08/23	1	65.00	6	62.40	65.10	-5	8,287	-0.06%
2021/08/20	1	60.50	1	60.80	60.50	0	8,563	0.00%
2021/08/19	0.1	63.30	0	63.70	62.20	0.1	9,304	0.00%
2021/08/18	5	63.73	1	63.50	65.10	4	9,425	0.04%
2021/08/17	8	62.11	10	62.72	60.20	-2	9,477	-0.02%
2021/08/16	0.1	63.00	4	64.20	63.20	-3.9	9,534	-0.04%
2021/08/13	0	0.00	1	66.20	65.90	-1	9,568	-0.01%
2021/08/12	1	68.20	3	66.53	68.70	-2	9,562	-0.02%
2021/08/11	4.1	67.99	2	66.70	67.10	2.1	9,603	0.02%
2021/08/10	5.4	68.73	4	68.53	67.80	1.4	9,591	0.01%
2021/08/09	2.7	72.17	1	72.20	71.50	1.7	9,631	0.02%
2021/08/06	19.1	75.26	1	75.50	75.50	18.1	9,759	0.19%
2021/08/05	3	79.10	4	79.10	79.00	-1	9,761	-0.01%
2021/08/04	0	0.00	2	81.30	80.50	-2	9,918	-0.02%
2021/08/03	1	80.30	1.4	80.63	80.30	-0.4	10,005	0.00%
2021/08/02	2.1	79.22	0	0.00	78.80	2.1	10,000	0.02%
2021/07/30	1	79.10	1	80.70	79.00	0	10,059	0.00%
2021/07/29	2	81.20	1	81.20	81.20	1	10,060	0.01%
2021/07/28	12.5	80.38	4	83.65	81.20	8.5	10,075	0.08%
2021/07/27	10.2	87.50	1.1	84.17	84.10	9.1	10,188	0.09%
2021/07/26	7	89.06	5.1	87.65	88.30	2	10,177	0.02%
2021/07/23	5.2	92.13	3.1	88.93	88.70	2.1	10,103	0.02%
2021/07/22	7	93.46	7	94.06	92.50	0	10,000	0.00%
2021/07/21	6	97.59	7	95.51	95.00	-1	9,907	-0.01%
2021/07/20	9	99.10	12	98.47	95.80	-3	9,895	-0.03%
2021/07/19	21	101.86	9	103.31	98.50	12	9,787	0.12%
2021/07/16	12	96.53	22.7	97.62	100.00	-10.7	9,392	-0.11%
2021/07/15	5	92.96	8	91.75	91.30	-3	9,134	-0.03%
2021/07/14	12	96.94	9	95.12	93.40	3	9,081	0.03%
2021/07/13	36	101.89	21	101.13	96.10	15	9,008	0.17%
2021/07/12	1	96.00	10.5	97.90	97.90	-9.5	8,618	-0.11%
2021/07/09	5	88.36	14	89.86	89.00	-9	8,677	-0.10%
2021/07/08	13	87.40	17	87.53	86.90	-4	8,649	-0.05%
2021/07/07	2	85.65	1	85.00	85.70	1	8,669	0.01%
2021/07/06	8	87.85	11	87.64	85.70	-3	8,801	-0.03%
2021/07/05	9	87.34	3	88.10	87.10	6	9,006	0.07%
2021/07/02	1	84.00	0	0.00	84.10	1	8,899	0.01%
2021/07/01	0	0.00	6	82.55	82.20	-6	8,914	-0.07%
2021/06/30	1	83.50	0	0.00	84.00	1	8,989	0.01%
2021/06/29	0.1	84.80	1	85.20	83.30	-0.9	9,120	-0.01%
2021/06/28	3	86.77	6	86.93	86.40	-3	9,121	-0.03%
2021/06/25	6.1	85.97	4	86.65	86.10	2.1	9,090	0.02%
2021/06/24	4	83.50	3	84.93	84.30	1	9,049	0.01%
2021/06/23	1	82.40	1	82.30	82.40	0	9,210	0.00%
2021/06/22	2	81.35	6	84.27	81.00	-4	9,240	-0.04%
2021/06/21	14	88.70	6	87.00	84.80	8	9,265	0.09%
2021/06/18	18	92.32	25	91.21	91.60	-7	9,368	-0.07%
2021/06/17	1	87.80	0	0.00	88.80	1	9,388	0.01%
2021/06/16	10	87.85	1	87.90	86.40	9	9,440	0.10%
2021/06/15	9	87.16	7	86.16	86.50	2	9,906	0.02%
2021/06/11	13	87.70	6	88.02	86.60	7	9,953	0.07%
2021/06/10	4	85.00	3	84.37	84.50	1	9,800	0.01%
2021/06/09	26	84.74	20	83.69	83.20	6	9,889	0.06%
2021/06/08	3	82.07	3	82.43	81.80	0	10,424	0.00%
2021/06/07	13	82.75	13	82.39	81.60	0	10,638	0.00%
2021/06/04	2	84.15	2	84.75	85.20	0	10,690	0.00%
2021/06/03	4	83.50	8	83.44	82.50	-4	10,817	-0.04%
2021/06/02	14	83.24	10	84.39	81.90	4	11,023	0.04%
2021/06/01	10	86.32	11	87.07	86.30	-1	11,140	-0.01%
2021/05/31	2	85.80	9	83.73	83.80	-7	11,201	-0.06%
2021/05/28	19	87.49	28	87.36	85.90	-9	11,671	-0.08%
2021/05/27	74	83.43	70	84.68	84.60	4	11,844	0.03%
2021/05/26	0	0.00	3	78.97	81.00	-3	11,483	-0.03%
2021/05/25	7	73.33	7	76.64	73.70	0	11,897	0.00%
2021/05/24	1	71.70	8	71.50	70.70	-7	12,276	-0.06%
2021/05/21	2	69.95	1	69.80	70.00	1	13,082	0.01%
2021/05/19	0	0.00	3	69.10	69.20	-3	13,468	-0.02%
2021/05/18	4	68.28	11	69.03	68.10	-7	13,700	-0.05%
2021/05/17	14	65.96	15	67.41	63.90	-1	13,799	-0.01%
2021/05/14	18	66.63	4	71.55	66.00	14	13,757	0.10%
2021/05/13	0	0.00	101	69.82	69.90	-101	13,805	-0.73%	大賣/鉅額交易
2021/05/12	0	0.00	6	64.42	63.60	-6	14,505	-0.04%
2021/05/11	8	69.65	31	71.43	69.40	-23	14,664	-0.16%
2021/05/10	1	78.20	0	0.00	77.10	1	14,787	0.01%
2021/05/07	9	76.72	2	77.45	79.40	7	15,081	0.05%
2021/05/06	8	77.11	1	73.70	74.00	7	15,330	0.05%
2021/05/05	2	76.25	0	0.00	75.20	2	15,604	0.01%
2021/05/04	2	75.80	29	78.67	78.80	-27	15,754	-0.17%
2021/05/03	1	76.80	4	77.45	76.10	-3	15,681	-0.02%
2021/04/29	1	83.30	2	83.35	84.00	-1	15,791	-0.01%
2021/04/28	2	84.75	2	83.00	83.00	0	15,976	0.00%
2021/04/27	5	84.00	5	85.48	84.00	0	16,273	0.00%
2021/04/26	12	87.29	16	87.78	87.50	-4	16,581	-0.02%
2021/04/23	5	84.28	6	83.17	83.90	-1	16,754	-0.01%
2021/04/22	8	85.58	2	83.45	83.00	6	17,405	0.03%
2021/04/21	12	88.36	8	88.20	87.20	4	17,753	0.02%
2021/04/20	7	91.31	8	92.74	90.50	-1	17,814	-0.01%
2021/04/19	8	89.69	6	91.68	90.30	2	18,127	0.01%
2021/04/16	10	93.12	7	92.17	91.90	3	18,408	0.02%
2021/04/15	4	94.90	0	0.00	94.20	4	18,718	0.02%
2021/04/14	12	99.67	4	98.95	96.00	8	18,901	0.04%
2021/04/13	6	108.00	3	104.00	103.50	3	18,846	0.02%
2021/04/12	18	112.08	14	112.04	110.00	4	18,901	0.02%
2021/04/09	6	113.75	15	113.77	112.00	-9	19,036	-0.05%
2021/04/08	4	107.75	3	107.00	107.00	1	18,952	0.01%
2021/04/07	9	107.50	7	108.21	107.50	2	19,268	0.01%
2021/04/06	6	108.33	8	108.75	108.00	-2	19,694	-0.01%
2021/04/01	9	108.11	5	109.80	107.00	4	20,155	0.02%
2021/03/31	3	107.17	2	105.75	104.50	1	20,649	0.00%
2021/03/30	1	108.00	5	107.30	107.50	-4	21,222	-0.02%
2021/03/29	14	107.86	19	107.71	108.00	-5	21,444	-0.02%
2021/03/26	11	105.86	11	107.64	107.00	0	21,382	0.00%
2021/03/25	13	100.00	3	99.70	100.00	10	21,182	0.05%
2021/03/24	12	100.62	5	100.60	101.00	7	21,119	0.03%
2021/03/23	42	104.03	37	102.91	101.00	5	21,027	0.02%
2021/03/22	12	106.79	8	108.00	103.50	4	20,783	0.02%
2021/03/19	7	114.93	8	114.75	114.00	-1	20,584	0.00%
2021/03/18	20	122.35	15	120.93	118.50	5	20,480	0.02%
2021/03/17	5	115.70	4.2	116.60	118.00	0.8	19,998	0.00%
2021/03/16	12	118.21	7	116.29	116.00	5	19,960	0.03%
2021/03/15	13	115.62	7	116.57	117.00	6	19,903	0.03%
2021/03/12	27.2	117.74	13	116.19	113.00	14.2	19,942	0.07%
2021/03/11	2	111.25	10	110.00	115.50	-8	19,330	-0.04%
2021/03/10	5	107.10	4	106.88	105.00	1	19,269	0.01%
2021/03/09	3	106.50	7	106.43	106.50	-4	19,205	-0.02%
2021/03/08	9.1	110.43	13	112.27	107.00	-4	19,017	-0.02%
2021/03/05	12	113.63	5	115.50	113.00	7	18,799	0.04%
2021/03/04	15	117.20	14	116.57	115.50	1	18,627	0.01%
2021/03/03	17	116.71	17	117.76	118.00	0	18,555	0.00%
2021/03/02	16	116.09	17	117.18	114.00	-1	18,030	-0.01%
2021/02/26	9	108.17	10	108.85	112.00	-1	17,564	-0.01%
2021/02/25	65	117.06	52	114.93	110.00	13	17,182	0.08%
2021/02/24	66	117.93	66	118.18	118.00	0	16,633	0.00%
2021/02/23	25	114.98	25.1	116.84	113.00	-0.1	16,140	0.00%
2021/02/22	4	109.50	2	110.00	112.00	2	15,357	0.01%
2021/02/19	10	96.26	3	99.57	102.00	7	15,764	0.04%
2021/02/18	12	94.10	22	92.80	92.80	-10	15,649	-0.06%
2021/02/17	1	89.60	5	89.58	89.50	-4	15,442	-0.03%
2021/02/05	10	87.16	8	87.34	86.40	2	15,247	0.01%
2021/02/04	39	87.11	7	86.60	86.30	32	15,177	0.21%
2021/02/03	96.1	90.07	84	90.26	87.20	12.1	14,961	0.08%
2021/02/02	13	84.58	16	84.89	88.10	-3	14,226	-0.02%
2021/02/01	8	81.91	5	82.52	80.10	3	14,127	0.02%
2021/01/29	16	88.41	17	87.83	84.20	-1	14,018	-0.01%
2021/01/28	6	89.57	9	87.67	87.10	-3	13,745	-0.02%
2021/01/27	15	86.75	14	87.54	87.90	1	13,433	0.01%
2021/01/26	43	87.15	0	0.00	83.10	43	13,111	0.33%
2021/01/25	1	86.70	3	86.53	84.60	-2	12,913	-0.02%
2021/01/22	0	0.00	4	85.08	88.60	-4	12,828	-0.03%
2021/01/21	3	84.30	4	84.88	84.50	-1	12,721	-0.01%
2021/01/20	8	86.80	2	84.60	85.10	6	12,554	0.05%
2021/01/19	9	94.70	6	94.42	91.30	3	12,273	0.02%
2021/01/18	6	92.17	11	93.53	91.60	-5	11,924	-0.04%
2021/01/15	50	97.29	48	96.92	94.90	2	11,660	0.02%
2021/01/14	21	89.33	29	89.83	92.80	-8	10,947	-0.07%
2021/01/13	5	83.52	17	84.09	84.40	-12	10,528	-0.11%
2021/01/12	39	85.19	22	86.00	83.60	17	10,422	0.16%
2021/01/11	22	85.35	12	85.43	84.70	10	10,112	0.10%
2021/01/08	18	84.95	16	85.66	87.10	2	9,805	0.02%
2021/01/07	63	75.70	16	75.43	79.20	47	9,445	0.50%
2021/01/06	3	71.43	10	71.23	72.00	-7	9,446	-0.07%
2021/01/05	21	75.08	19	74.78	74.00	2	9,468	0.02%
2021/01/04	10	75.60	23	74.99	74.20	-13	9,490	-0.14%
2020/12/31	24	73.19	30	72.77	73.60	-6	9,643	-0.06%
2020/12/30	11	71.93	7	72.17	71.50	4	9,626	0.04%
2020/12/29	26	72.60	17	72.54	69.70	9	9,365	0.10%
2020/12/28	32	72.37	23	71.11	70.80	9	8,956	0.10%
2020/12/25	23	68.98	31.2	68.94	70.50	-8.2	8,574	-0.10%
2020/12/24	32	60.12	29	62.16	64.10	3	7,970	0.04%
2020/12/23	4	56.50	34	57.17	58.30	-30	7,420	-0.40%
2020/12/22	3	53.97	2	53.70	53.00	1	7,382	0.01%
2020/12/15	3	54.23	8	52.50	52.00	-5	8,380	-0.06%
2020/12/11	14	54.60	3	55.40	53.90	11	8,400	0.13%
2020/12/10	14	56.05	7	56.10	55.60	7	8,372	0.08%
2020/12/09	4	56.68	11.1	56.92	56.60	-7.1	8,313	-0.09%
2020/12/08	10	56.14	14	55.57	55.30	-4	8,172	-0.05%
2020/12/07	5	53.68	4.1	54.44	54.50	0.9	7,951	0.01%
2020/12/04	22	54.55	17.1	54.82	54.50	4.9	7,924	0.06%
2020/12/03	4	54.50	4	55.00	53.80	0	7,786	0.00%
2020/12/02	2.1	54.20	1	54.30	53.80	1.1	7,789	0.01%
2020/12/01	8.1	54.04	6	54.57	55.10	2.1	8,092	0.03%
2020/11/30	1	56.00	0	0.00	54.40	1	8,325	0.01%
2020/11/27	24.1	54.87	29	55.05	53.90	-4.9	8,427	-0.06%
2020/11/26	3	51.77	13	52.29	52.90	-10	8,274	-0.12%
2020/11/25	2	50.55	3	50.73	50.30	-1	8,477	-0.01%
2020/11/24	8	50.83	2	52.50	50.40	6	8,549	0.07%
2020/11/23	0	0.00	1	51.50	52.10	-1	8,561	-0.01%
2020/11/20	7	51.73	2	52.10	51.00	5	8,526	0.06%
2020/11/19	3	52.77	1	52.80	52.50	2	8,496	0.02%
2020/11/18	16	55.36	7	55.43	52.10	9	8,386	0.11%
2020/11/17	17	51.38	22	53.23	54.20	-5	7,877	-0.06%
2020/11/16	4	51.10	7	50.39	51.00	-3	7,621	-0.04%
2020/11/12	6	47.89	1	47.05	47.30	5	7,492	0.07%
2020/11/11	1	50.50	1	49.50	48.70	0	7,428	0.00%
2020/11/10	7	49.00	8	49.23	49.50	-1	7,347	-0.01%
2020/11/09	2	50.95	4	51.50	51.40	-2	7,263	-0.03%
2020/11/06	5	49.03	2	49.15	48.65	3	7,013	0.04%
2020/11/05	0	0.00	4	47.20	47.65	-4	6,888	-0.06%
2020/11/04	2	47.30	2	47.25	47.30	0	6,844	0.00%
2020/11/02	0	0.00	1	44.90	44.90	-1	6,882	-0.01%
2020/10/30	3	46.30	0	0.00	45.50	3	6,853	0.04%
2020/10/29	14	46.66	9	45.61	47.60	5	6,799	0.07%
2020/10/28	1	45.05	0	0.00	45.05	1	6,708	0.01%
2020/10/23	1	48.50	1	48.50	48.50	0	6,531	0.00%
2020/10/22	3	48.90	3	48.15	48.15	0	6,510	0.00%
2020/10/21	0	0.00	1	49.80	48.70	-1	6,472	-0.02%
2020/10/20	1	50.20	1	49.80	49.25	0	6,427	0.00%
2020/10/16	0	0.00	6	50.52	48.00	-6	6,293	-0.10%
2020/10/15	0	0.00	5	50.90	50.40	-5	6,195	-0.08%
2020/10/14	1	51.20	0	0.00	52.00	1	6,099	0.02%
2020/10/13	11	49.85	11	50.52	51.50	0	5,780	0.00%
2020/10/12	1	49.10	1	48.55	48.55	0	5,573	0.00%
2020/10/08	29	50.60	47	51.28	49.45	-18	5,396	-0.33%
2020/10/07	11	48.55	1	48.80	48.55	10	4,935	0.20%
2020/10/06	1	46.35	19	46.65	46.35	-18	4,719	-0.38%
2020/10/05	7	45.96	8	44.14	46.30	-1	4,621	-0.02%
2020/09/30	13	45.40	13	45.54	44.20	0	4,573	0.00%
2020/09/29	0	0.00	2	43.70	43.30	-2	4,418	-0.05%
2020/09/28	2	44.35	2	44.00	43.95	0	4,415	0.00%
2020/09/25	15	44.90	9	43.93	44.00	6	4,353	0.14%
2020/09/24	25	45.94	8	45.41	45.20	17	4,132	0.41%
2020/09/23	5	47.36	6	47.58	46.00	-1	3,997	-0.03%
2020/09/22	21	47.67	26	47.33	47.70	-5	3,814	-0.13%
2020/09/21	6	45.92	12	46.09	46.60	-6	3,415	-0.18%
2020/09/18	0	0.00	20	45.86	45.20	-20	3,080	-0.65%
2020/09/17	5	44.74	0	0.00	44.35	5	3,014	0.17%
2020/09/16	3	44.48	1	44.20	44.30	2	2,971	0.07%
2020/09/15	2	41.95	0	0.00	41.85	2	2,875	0.07%
2020/09/14	0	0.00	1	40.70	41.40	-1	2,847	-0.04%
2020/09/11	1	40.50	0	0.00	39.30	1	2,882	0.03%
2020/09/10	0	0.00	1	41.00	40.50	-1	2,876	-0.03%
2020/09/09	2	39.95	0	0.00	40.25	2	2,857	0.07%
2020/09/08	1	39.90	4	39.55	38.95	-3	2,816	-0.11%
2020/09/07	4	41.53	29	40.06	39.60	-25	2,767	-0.90%
2020/09/04	38	42.50	26	40.56	43.20	12	2,662	0.45%
2020/09/03	33	41.37	33	40.85	40.55	0	2,291	0.00%
2020/09/02	8	38.93	17	37.99	40.25	-9	1,989	-0.45%
2020/09/01	37	35.74	96	36.10	36.60	-59	1,778	-3.32%
2020/08/31	23	35.28	239	35.42	35.25	-216	1,679	-12.86%	大賣/鉅額交易
2020/08/28	0	0.00	4	33.20	33.55	-4	1,393	-0.29%
2020/08/27	9	30.52	2	30.45	30.50	7	1,286	0.54%
2020/08/26	26	29.22	0	0.00	29.50	26	1,219	2.13%
2020/08/25	29	28.03	0	0.00	29.20	29	1,189	2.44%
2020/08/24	25	26.88	0	0.00	27.80	25	1,139	2.19%
2020/08/21	9	26.07	0	0.00	27.50	9	1,141	0.79%
2020/08/19	0	0.00	3	26.80	26.70	-3	1,101	-0.27%
2020/08/14	15	25.81	0	0.00	26.20	15	1,070	1.40%
2020/08/13	42	26.08	5	26.95	26.00	37	1,054	3.51%
2020/08/11	5	25.25	5	25.65	25.15	0	1,013	0.00%
2020/08/10	5	26.20	5	25.60	25.65	0	1,008	0.00%
2020/08/07	137	26.93	5	26.88	26.95	132	991	13.31%	大買/鉅額交易
2020/07/15	0	0.00	5	23.65	23.25	-5	849	-0.59%
2020/07/14	6	23.76	1	23.55	23.40	5	847	0.59%
2020/07/01	1	23.35	2	23.48	23.45	-1	727	-0.14%
2020/06/29	0	0.00	1	22.10	22.30	-1	713	-0.14%
2020/06/19	0	0.00	5	23.20	23.40	-5	702	-0.71%
2020/06/17	33	22.60	33	22.95	22.95	0	614	0.00%
2020/06/16	0	0.00	6	20.90	20.90	-6	605	-0.99%
2020/06/05	1	19.75	1	19.75	19.70	0	671	0.00%
2020/06/03	0	0.00	1	19.85	19.90	-1	667	-0.15%
2020/05/28	0	0.00	1	20.20	19.50	-1	635	-0.16%
2020/05/27	1	18.60	10	19.80	19.80	-9	595	-1.51%
2020/05/12	0	0.00	2	18.75	18.40	-2	551	-0.36%
2020/05/08	5	18.35	0	0.00	18.25	5	541	0.92%
2020/04/29	0	0.00	6	18.20	18.05	-6	538	-1.11%
2020/04/21	3	17.80	0	0.00	17.10	3	546	0.55%
2020/04/15	10	18.55	0	0.00	18.60	10	534	1.87%
2020/04/07	3	16.90	5	17.25	17.25	-2	554	-0.36%
2020/04/01	0	0.00	5	16.05	15.95	-5	554	-0.90%
2020/03/31	5	16.19	0	0.00	15.80	5	565	0.88%
2020/03/27	5	15.60	0	0.00	15.80	5	563	0.89%
2020/03/26	0	0.00	3	16.20	15.95	-3	565	-0.53%
2020/03/24	0	0.00	3	14.25	14.40	-3	560	-0.53%
2020/03/23	1	12.05	12	12.84	13.10	-11	557	-1.97%
2020/03/20	0	0.00	18	13.33	13.35	-18	569	-3.16%
2020/03/19	8	12.33	5	12.45	12.15	3	565	0.53%
2020/03/18	3	14.10	5	13.85	13.50	-2	549	-0.36%
2020/03/17	12	14.10	25	14.19	13.95	-13	535	-2.43%
2020/03/16	3	16.15	2	17.20	15.40	1	516	0.19%
2020/03/13	5	17.05	0	0.00	17.10	5	494	1.01%
2020/03/12	6	18.96	0	0.00	18.90	6	479	1.25%
2020/03/11	0	0.00	4	20.91	20.95	-4	469	-0.85%
2020/03/10	3	19.60	0	0.00	20.40	3	467	0.64%
2020/03/09	5	20.60	0	0.00	20.50	5	461	1.08%
2020/03/02	0	0.00	3	22.60	22.45	-3	460	-0.65%
2020/02/18	0	0.00	3	24.70	25.00	-3	530	-0.57%
2020/02/17	3	24.20	0	0.00	24.20	3	525	0.57%
2020/02/04	0	0.00	3	22.90	23.10	-3	622	-0.48%
2020/02/03	3	22.00	0	0.00	22.05	3	630	0.48%
2020/01/30	2	24.53	0	0.00	24.50	2	611	0.33%
2020/01/20	0	0.00	3	26.80	27.20	-3	598	-0.50%
2020/01/09	0	0.00	10	26.40	26.35	-10	637	-1.57%
2020/01/06	3	27.20	0	0.00	27.20	3	639	0.47%
2020/01/03	1	28.05	1	28.40	28.45	0	636	0.00%
2020/01/02	0	0.00	5	28.93	28.90	-5	626	-0.80%
2019/12/31	0	0.00	3	28.28	28.40	-3	614	-0.49%
2019/12/30	2	28.30	0	0.00	28.30	2	603	0.33%
2019/12/19	0	0.00	1	27.50	26.75	-1	567	-0.18%
2019/12/16	1	25.85	1	25.85	25.95	0	527	0.00%
2019/12/13	0	0.00	5	25.05	25.00	-5	518	-0.96%
2019/12/02	1	24.00	0	0.00	24.05	1	503	0.20%
2019/11/21	0	0.00	5	24.68	25.10	-5	499	-1.00%
2019/11/20	0	0.00	6	24.80	24.85	-6	504	-1.19%
2019/11/18	0	0.00	2	24.70	25.00	-2	495	-0.40%
2019/11/15	0	0.00	2	25.53	25.35	-2	468	-0.43%
2019/11/13	1	26.45	0	0.00	26.15	1	469	0.21%
2019/11/11	2	26.85	0	0.00	26.65	2	430	0.46%
2019/11/07	1	28.05	0	0.00	28.05	1	419	0.24%
2019/11/06	1	28.35	0	0.00	28.35	1	421	0.24%
2019/11/05	1	28.70	0	0.00	28.70	1	418	0.24%
2019/11/04	0	0.00	1	28.55	28.95	-1	422	-0.24%
2019/11/01	1	29.85	2	29.40	29.25	-1	407	-0.25%
2019/10/22	0	0.00	1	28.15	28.05	-1	401	-0.25%
2019/10/18	1	28.15	0	0.00	28.15	1	419	0.24%
2019/10/17	1	27.60	1	27.90	27.80	0	426	0.00%
2019/10/14	0	0.00	5	29.20	28.75	-5	582	-0.86%
2019/10/07	0	0.00	1	30.15	29.95	-1	588	-0.17%
2019/10/03	0	0.00	9	30.07	30.10	-9	610	-1.48%
2019/10/02	3	30.20	0	0.00	30.20	3	615	0.49%
2019/09/27	5	29.90	0	0.00	30.00	5	628	0.80%
2019/09/25	1	30.05	0	0.00	30.15	1	735	0.14%
2019/09/19	5	30.60	5	30.99	30.60	0	806	0.00%
2019/09/18	1	30.85	0	0.00	30.85	1	811	0.12%
2019/09/12	5	30.85	0	0.00	30.80	5	827	0.60%
2019/09/10	7	31.10	0	0.00	30.60	7	832	0.84%
2019/09/09	2	31.30	0	0.00	30.95	2	830	0.24%
2019/09/06	0	0.00	5	31.80	31.70	-5	829	-0.60%
2019/09/05	5	32.00	0	0.00	31.70	5	849	0.59%
2019/08/26	5	30.80	0	0.00	30.80	5	869	0.58%
2019/08/22	0	0.00	3	32.17	32.10	-3	859	-0.35%
2019/08/20	2	31.50	0	0.00	31.50	2	851	0.23%
2019/08/16	0	0.00	2	31.95	31.75	-2	855	-0.23%
2019/08/14	3	30.77	0	0.00	30.70	3	852	0.35%
2019/08/12	1	31.00	0	0.00	31.00	1	858	0.12%
2019/08/05	0	0.00	5	30.95	30.95	-5	869	-0.58%
2019/08/02	2	31.00	1	31.50	31.35	1	878	0.11%
2019/08/01	1	32.05	0	0.00	32.15	1	885	0.11%
2019/07/31	0	0.00	1	33.00	32.95	-1	884	-0.11%
2019/07/30	2	32.70	0	0.00	32.80	2	886	0.23%
2019/07/25	5	33.95	0	0.00	34.20	5	894	0.56%
2019/07/23	0	0.00	11	34.20	34.15	-11	906	-1.21%
2019/07/19	0	0.00	3	34.43	34.30	-3	899	-0.33%
2019/07/18	5	34.77	0	0.00	34.15	5	894	0.56%
2019/07/17	1	34.95	0	0.00	35.30	1	850	0.12%
2019/07/11	10	33.70	0	0.00	33.00	10	758	1.32%
2019/07/08	0	0.00	1	34.15	33.55	-1	795	-0.13%
2019/07/03	5	34.35	0	0.00	34.25	5	841	0.59%
2019/07/02	13	34.94	5	35.25	34.70	8	843	0.95%
2019/07/01	0	0.00	1	33.90	33.85	-1	759	-0.13%
2019/06/28	3	31.80	0	0.00	31.80	3	746	0.40%
2019/06/27	0	0.00	3	32.00	32.00	-3	799	-0.38%
2019/06/26	6	30.98	0	0.00	30.95	6	792	0.76%
2019/06/20	0	0.00	2	32.20	32.45	-2	1,079	-0.19%
2019/06/13	1	31.75	3	32.00	31.65	-2	1,539	-0.13%
2019/06/11	0	0.00	2	31.00	31.10	-2	1,578	-0.13%
2019/06/06	2	30.40	0	0.00	30.35	2	1,641	0.12%
2019/05/30	0	0.00	1	30.80	31.10	-1	1,782	-0.06%
2019/05/29	0	0.00	1	30.45	30.40	-1	1,867	-0.05%
2019/05/23	0	0.00	1	30.55	30.50	-1	2,006	-0.05%
2019/05/10	5	33.60	5	33.45	33.60	0	2,434	0.00%
2019/05/09	3	35.10	0	0.00	33.40	3	2,425	0.12%
2019/05/08	0	0.00	9	35.06	35.35	-9	2,413	-0.37%
2019/05/06	0	0.00	1	36.20	35.65	-1	2,453	-0.04%
2019/05/03	1	36.90	1	37.00	36.95	0	2,450	0.00%
2019/04/30	0	0.00	3	35.75	36.10	-3	2,451	-0.12%
2019/04/29	4	35.43	0	0.00	35.00	4	2,475	0.16%
2019/04/26	15	37.18	0	0.00	37.05	15	2,519	0.60%
2019/04/24	2	38.00	0	0.00	37.95	2	2,598	0.08%
2019/04/23	0	0.00	2	38.45	38.15	-2	2,598	-0.08%
2019/04/22	1	38.65	0	0.00	38.65	1	2,603	0.04%
2019/04/19	4	38.90	0	0.00	39.05	4	2,627	0.15%
2019/04/18	3	38.80	4	39.20	38.70	-1	2,661	-0.04%
2019/04/17	0	0.00	4	38.76	39.15	-4	2,673	-0.15%
2019/04/16	3	38.58	0	0.00	38.60	3	2,660	0.11%
2019/04/15	2	39.20	0	0.00	39.40	2	2,648	0.08%
2019/04/10	5	40.95	0	0.00	40.75	5	2,603	0.19%
2019/04/08	0	0.00	1	40.90	40.65	-1	2,575	-0.04%
2019/03/27	1	41.85	1	42.80	41.50	0	2,466	0.00%
2019/03/26	5	41.10	1	41.30	42.50	4	2,344	0.17%
2019/03/25	0	0.00	5	40.30	39.70	-5	2,251	-0.22%
2019/03/22	9	43.32	2	43.35	41.55	7	2,227	0.31%
2019/03/21	3	41.53	14	41.73	43.00	-11	2,109	-0.52%
2019/03/20	2	39.55	2	40.10	39.60	0	1,930	0.00%
2019/03/19	9	39.04	3	39.80	38.60	6	1,883	0.32%
2019/03/15	7	39.26	0	0.00	38.85	7	1,851	0.38%
2019/03/14	4	39.38	0	0.00	38.60	4	1,857	0.22%
2019/03/12	12	38.27	6	39.03	38.30	6	1,958	0.31%
2019/03/07	4	38.39	2	39.45	38.30	2	2,140	0.09%
2019/03/05	8	39.81	2	40.00	39.40	6	2,190	0.27%
2019/03/04	0	0.00	1	39.30	39.45	-1	2,128	-0.05%
2019/02/26	1	37.50	1	37.75	37.65	0	2,211	0.00%
2019/02/25	0	0.00	1	38.25	38.25	-1	2,267	-0.04%
2019/02/22	2	37.55	0	0.00	37.70	2	2,233	0.09%
2019/02/21	7	38.43	7	38.45	38.30	0	2,191	0.00%
2019/02/20	0	0.00	2	36.53	35.90	-2	1,984	-0.10%
2019/02/19	1	35.80	1	35.75	35.60	0	1,931	0.00%
2019/02/18	1	35.00	1	34.90	35.05	0	1,902	0.00%
2019/02/15	0	0.00	2	35.35	34.35	-2	1,891	-0.11%
2019/02/14	2	35.90	1	36.35	35.25	1	1,885	0.05%
2019/02/11	0	0.00	1	33.70	34.30	-1	1,854	-0.05%
2019/01/28	10	33.39	0	0.00	33.45	10	1,950	0.51%
2019/01/22	0	0.00	1	32.75	32.80	-1	2,030	-0.05%
2019/01/21	3	34.02	11	34.74	33.70	-8	2,036	-0.39%
2019/01/18	0	0.00	2	34.00	34.25	-2	2,033	-0.10%
2019/01/17	1	33.60	4	34.50	32.90	-3	2,008	-0.15%
2019/01/10	2	32.50	2	32.73	32.65	0	1,995	0.00%
2019/01/09	3	31.90	1	32.45	31.90	2	1,976	0.10%
2019/01/04	1	29.55	1	29.85	30.10	0	2,047	0.00%
2019/01/02	1	31.20	2	31.30	31.20	-1	2,148	-0.05%
2018/12/25	1	30.85	0	0.00	30.80	1	2,244	0.04%
2018/12/21	1	30.50	1	31.80	31.60	0	2,298	0.00%
2018/12/20	3	31.37	0	0.00	31.55	3	2,361	0.13%
2018/12/19	1	32.60	0	0.00	32.85	1	2,382	0.04%
2018/12/13	0	0.00	2	34.80	34.30	-2	2,430	-0.08%
2018/12/12	1	33.80	3	33.98	34.05	-2	2,407	-0.08%
2018/12/11	2	33.05	0	0.00	33.00	2	2,408	0.08%
2018/12/06	5	36.88	3	35.20	34.00	2	2,422	0.08%
2018/12/05	0	0.00	3	34.00	34.95	-3	2,314	-0.13%
2018/12/04	5	35.83	0	0.00	34.90	5	2,353	0.21%
2018/12/03	2	35.80	0	0.00	36.00	2	2,361	0.08%
2018/11/30	0	0.00	7	33.90	34.15	-7	2,288	-0.31%
2018/11/29	0	0.00	2	33.33	32.15	-2	2,224	-0.09%
2018/11/28	5	31.75	1	32.20	32.20	4	2,249	0.18%
2018/11/27	1	31.50	2	31.65	31.70	-1	2,247	-0.04%
2018/11/23	6	32.31	1	32.60	31.00	5	2,215	0.23%
2018/11/22	1	32.80	7	33.23	33.95	-6	2,064	-0.29%
2018/11/21	1	31.05	0	0.00	30.90	1	2,004	0.05%
2018/11/20	1	30.75	0	0.00	30.70	1	2,017	0.05%
2018/11/16	0	0.00	1	30.20	29.65	-1	2,039	-0.05%
2018/11/13	0	0.00	16	28.48	29.95	-16	2,074	-0.77%
2018/11/12	2	29.65	0	0.00	29.60	2	2,087	0.10%
2018/11/08	0	0.00	1	31.95	31.10	-1	2,188	-0.05%
2018/11/07	0	0.00	1	31.85	31.95	-1	2,217	-0.05%
2018/11/02	0	0.00	9	31.96	32.05	-9	2,290	-0.39%
2018/11/01	14	30.41	0	0.00	31.00	14	2,346	0.60%
2018/10/31	0	0.00	2	29.50	29.65	-2	2,376	-0.08%
2018/10/29	3	28.18	0	0.00	28.55	3	2,430	0.12%
2018/10/26	0	0.00	28	28.65	28.60	-28	2,488	-1.13%
2018/10/24	5	31.15	0	0.00	31.05	5	2,742	0.18%
2018/10/23	3	30.30	0	0.00	30.05	3	2,760	0.11%
2018/10/15	0	0.00	1	30.70	30.60	-1	4,107	-0.02%
2018/10/12	2	27.80	2	27.75	29.00	0	4,199	0.00%
2018/10/11	3	27.50	0	0.00	27.50	3	4,191	0.07%
2018/10/09	6	32.11	3	30.43	30.55	3	4,204	0.07%
2018/10/08	3	33.55	3	34.20	33.50	0	4,172	0.00%
2018/10/05	5	35.24	0	0.00	34.10	5	4,205	0.12%
2018/10/04	2	37.23	2	36.90	37.15	0	4,294	0.00%
2018/10/03	4	37.53	0	0.00	36.90	4	4,351	0.09%
2018/10/02	2	39.20	2	39.55	38.90	0	4,453	0.00%
2018/10/01	2	38.75	0	0.00	38.85	2	4,481	0.04%
2018/09/28	3	39.10	0	0.00	38.70	3	4,577	0.07%
2018/09/27	0	0.00	6	40.38	39.10	-6	4,661	-0.13%
2018/09/26	0	0.00	2	38.90	38.90	-2	4,671	-0.04%
2018/09/25	2	38.40	0	0.00	38.05	2	4,896	0.04%
2018/09/21	4	38.18	0	0.00	38.75	4	4,916	0.08%
2018/09/20	1	38.05	0	0.00	38.30	1	5,004	0.02%
2018/09/18	3	39.20	1	38.55	38.95	2	5,101	0.04%
2018/09/17	0	0.00	2	40.40	40.20	-2	5,127	-0.04%
2018/09/14	2	39.40	0	0.00	41.40	2	5,143	0.04%
2018/09/11	3	39.05	1	39.20	39.00	2	5,319	0.04%
2018/09/10	1	39.35	0	0.00	37.40	1	5,413	0.02%
2018/09/07	1	40.50	0	0.00	40.35	1	5,703	0.02%
2018/09/05	0	0.00	1	43.95	44.20	-1	6,697	-0.01%
2018/09/04	20	46.00	1	43.25	44.00	19	7,180	0.26%
2018/09/03	1	46.50	1	48.25	46.40	0	7,327	0.00%
2018/08/31	0	0.00	1	48.20	48.05	-1	7,891	-0.01%
2018/08/30	0	0.00	1	48.85	48.80	-1	7,943	-0.01%
2018/08/29	5	48.94	0	0.00	48.65	5	8,112	0.06%
2018/08/28	6	49.25	0	0.00	48.40	6	8,334	0.07%
2018/08/24	1	46.60	0	0.00	46.60	1	8,362	0.01%
2018/08/23	1	49.10	0	0.00	48.10	1	8,440	0.01%
2018/08/21	0	0.00	1	49.00	48.85	-1	8,484	-0.01%
2018/08/16	2	49.40	0	0.00	50.00	2	8,625	0.02%
2018/08/15	0	0.00	1	51.30	50.00	-1	8,679	-0.01%
2018/08/13	1	48.30	0	0.00	49.25	1	8,686	0.01%
2018/08/10	2	53.80	0	0.00	53.60	2	8,606	0.02%
2018/08/09	1	55.30	3	55.63	55.50	-2	8,620	-0.02%
2018/08/08	5	56.86	3	56.40	55.10	2	8,672	0.02%
2018/08/07	11	54.95	1	54.60	54.60	10	8,582	0.12%
2018/08/02	0	0.00	1	57.20	57.00	-1	8,524	-0.01%
2018/08/01	14	59.44	32	59.25	58.10	-18	8,471	-0.21%
2018/07/31	1	57.10	0	0.00	57.20	1	8,210	0.01%
2018/07/30	2	56.50	1	57.20	55.60	1	8,182	0.01%
2018/07/26	2	57.65	3	59.00	56.80	-1	8,083	-0.01%
2018/07/25	36	59.56	63	60.25	58.60	-27	7,997	-0.34%
2018/07/24	40	59.54	7	59.34	59.50	33	7,856	0.42%
2018/07/23	26	58.44	24	59.75	58.30	2	7,649	0.03%
2018/07/20	20	56.18	23	55.88	58.50	-3	7,184	-0.04%
2018/07/19	1	53.30	7	53.16	53.20	-6	6,947	-0.09%
2018/07/18	6	51.68	0	0.00	51.00	6	6,880	0.09%
2018/07/17	2	53.30	1	53.60	52.20	1	6,907	0.01%
2018/07/16	0	0.00	13	54.17	52.10	-13	6,905	-0.19%
2018/07/13	7	54.06	5	53.60	53.60	2	6,923	0.03%
2018/07/12	22	53.61	3	53.83	53.50	19	6,954	0.27%
2018/07/11	0	0.00	9	50.92	52.80	-9	6,922	-0.13%
2018/07/10	5	52.00	6	52.38	52.10	-1	7,101	-0.01%
2018/07/09	5	49.90	1	49.55	49.30	4	7,109	0.06%
2018/07/06	1	48.65	0	0.00	50.80	1	7,327	0.01%
2018/07/05	6	51.92	5	53.00	48.30	1	7,426	0.01%
2018/07/04	1	52.60	1	53.80	52.40	0	7,514	0.00%
2018/07/03	15	53.47	3	53.53	53.20	12	7,434	0.16%
2018/06/29	14	59.04	15	59.83	60.60	-1	7,140	-0.01%
2018/06/28	2	55.55	0	0.00	56.00	2	7,028	0.03%
2018/06/26	2	57.00	0	0.00	57.80	2	6,956	0.03%
2018/06/25	0	0.00	5	58.10	56.50	-5	6,934	-0.07%
2018/06/22	0	0.00	8	58.05	58.10	-8	6,913	-0.12%
2018/06/21	3	60.33	0	0.00	59.90	3	6,876	0.04%
2018/06/20	13	58.03	2	62.50	58.80	11	6,826	0.16%
2018/06/19	1	63.60	1	64.50	62.30	0	6,705	0.00%
2018/06/15	24	70.10	38	68.27	67.00	-14	6,598	-0.21%
2018/06/14	23	69.90	19	70.16	70.00	4	6,259	0.06%
2018/06/13	57	69.90	59	69.98	70.90	-2	5,770	-0.03%
2018/06/12	23	62.78	28	62.84	64.50	-5	5,218	-0.10%
2018/06/11	21	58.61	4.4	58.41	58.70	16.6	4,735	0.35%
2018/06/08	37	52.93	42	53.18	53.40	-5	4,502	-0.11%
2018/06/07	2	49.30	0	0.00	48.60	2	3,931	0.05%
2018/06/06	3	49.55	0	0.00	49.40	3	3,884	0.08%
2018/06/05	20	50.90	16	50.48	49.75	4	3,745	0.11%
2018/05/31	2	48.48	1	48.40	48.15	1	3,505	0.03%
2018/05/30	0	0.00	2	46.05	45.80	-2	3,437	-0.06%
2018/05/29	1	47.00	1	47.40	46.75	0	3,440	0.00%
2018/05/25	1	48.80	1	48.85	47.60	0	3,710	0.00%
2018/05/24	1	47.80	2	48.13	48.40	-1	3,691	-0.03%
2018/05/23	5	48.21	1	48.10	46.75	4	3,718	0.11%
2018/05/22	1	47.95	2	46.70	47.10	-1	3,657	-0.03%
2018/05/17	3	45.13	4	45.49	44.30	-1	3,566	-0.03%
2018/05/16	6	44.87	6	44.61	43.85	0	3,523	0.00%
2018/05/14	1	42.35	0	0.00	43.50	1	3,480	0.03%
2018/05/11	0	0.00	1	42.40	41.75	-1	3,471	-0.03%
2018/04/26	4	42.63	0	0.00	40.50	4	3,795	0.11%
2018/04/20	0	0.00	5	48.65	48.00	-5	3,673	-0.14%
2018/04/18	1	48.10	3	49.37	47.55	-2	3,676	-0.05%
2018/04/17	10	50.25	8	50.69	48.85	2	3,588	0.06%
2018/04/16	57	52.97	67	52.51	51.70	-10	3,490	-0.29%
2018/04/13	5	50.20	10	50.29	49.40	-5	3,247	-0.15%
2018/04/12	31	49.85	54	48.92	50.20	-23	3,112	-0.74%
2018/04/11	36	48.64	41	48.08	47.15	-5	2,850	-0.18%
2018/04/10	32	48.20	32	47.60	46.10	0	2,660	0.00%
2018/04/03	1	44.30	0	0.00	44.40	1	2,467	0.04%
2018/04/02	0	0.00	1	44.80	44.40	-1	2,458	-0.04%
2018/03/29	0	0.00	2	44.70	44.55	-2	2,464	-0.08%
2018/03/26	2	42.50	0	0.00	42.55	2	2,445	0.08%
2018/03/14	4	43.00	1	43.75	43.20	3	2,389	0.13%
2018/03/12	0	0.00	2	43.65	43.90	-2	2,462	-0.08%
2018/03/09	41	44.35	0	0.00	43.60	41	2,472	1.66%
2018/03/05	1	45.60	1	44.90	43.90	0	2,490	0.00%
2018/03/01	1	46.20	0	0.00	45.90	1	2,443	0.04%
2018/02/27	52	47.45	47	46.90	46.35	5	2,384	0.21%
2018/02/07	5	43.10	5	43.30	42.20	0	2,142	0.00%
2018/02/06	0	0.00	2	39.90	40.80	-2	2,139	-0.09%
2018/02/01	5	44.80	0	0.00	43.45	5	2,204	0.23%
2018/01/30	1	43.30	1	42.40	43.10	0	2,201	0.00%
2018/01/29	0	0.00	2	44.40	43.85	-2	2,210	-0.09%
2018/01/25	3	43.25	4	43.48	42.00	-1	2,207	-0.05%
2018/01/24	0	0.00	6	43.05	42.55	-6	2,187	-0.27%
2018/01/23	0	0.00	2	40.50	41.10	-2	2,133	-0.09%
2018/01/17	6	40.95	1	39.30	40.30	5	2,419	0.21%
2018/01/15	1	38.40	1	38.80	38.95	0	2,763	0.00%
2018/01/05	0	0.00	1	38.05	37.60	-1	3,235	-0.03%
2018/01/03	3	37.40	0	0.00	37.30	3	3,380	0.09%