尖點 (8021)-凱基-松山券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
34.25
漲跌
▼0.45
漲幅
-1.30%
成交量
1,309張
產業
上市其他電子類股
293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

尖點 (8021)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/11/22	3	34.62	9	34.91	34.25	-6	3,538	-0.17%
2024/11/21	0	0.00	1	34.70	34.70	-1	3,885	-0.03%
2024/11/19	2	33.78	2	34.00	34.20	0	4,022	0.00%
2024/11/18	2	33.58	0	0.00	33.50	2	4,049	0.05%
2024/11/15	3	34.35	0	0.00	34.10	3	4,102	0.07%
2024/11/14	1	34.75	0	0.00	34.50	1	4,223	0.02%
2024/11/13	2	35.15	2	35.90	34.95	0	4,264	0.00%
2024/11/12	3	34.70	1	35.50	35.10	2	4,283	0.05%
2024/11/11	4	37.05	0	0.00	36.05	4	4,229	0.09%
2024/11/08	2	39.55	4	40.49	39.40	-2	4,142	-0.05%
2024/11/07	4	39.40	0	0.00	39.60	4	4,065	0.10%
2024/11/06	10	39.55	0	0.00	39.15	10	4,113	0.24%
2024/11/05	1	39.80	1	39.75	39.70	0	4,101	0.00%
2024/11/04	1	40.60	1	40.70	40.20	0	4,098	0.00%
2024/11/01	0	0.00	1	40.00	39.90	-1	4,009	-0.02%
2024/10/30	1	39.35	2	40.10	39.45	-1	3,995	-0.03%
2024/10/29	2	39.25	0	0.00	39.05	2	3,928	0.05%
2024/10/28	19	40.23	10	40.20	40.20	9	3,881	0.23%
2024/10/25	10	40.60	19	40.92	40.55	-9	3,763	-0.24%
2024/10/24	1	39.00	0	0.00	38.75	1	3,560	0.03%
2024/10/23	11	39.65	1	39.55	39.35	10	3,546	0.28%
2024/10/22	5	40.30	17	39.63	39.90	-12	3,531	-0.34%
2024/10/21	1	37.40	0	0.00	37.50	1	3,293	0.03%
2024/10/18	2	36.90	2	37.03	37.00	0	3,315	0.00%
2024/10/17	0	0.00	2	37.60	37.20	-2	3,327	-0.06%
2024/10/16	2	35.15	9	36.44	36.50	-7	3,276	-0.21%
2024/10/15	0	0.00	1	36.10	35.30	-1	3,373	-0.03%
2024/10/14	0	0.00	2	34.78	35.15	-2	3,480	-0.06%
2024/10/11	2	34.15	0	0.00	34.15	2	3,495	0.06%
2024/10/09	0	0.00	1	35.25	34.55	-1	3,591	-0.03%
2024/10/07	0	0.00	1	34.50	34.55	-1	3,605	-0.03%
2024/10/04	1	34.45	0	0.00	33.85	1	3,704	0.03%
2024/10/01	1	35.00	0	0.00	35.00	1	3,735	0.03%
2024/09/30	2	36.00	0	0.00	35.15	2	3,824	0.05%
2024/09/26	4	37.16	1	37.50	36.65	3	3,803	0.08%
2024/09/25	2	38.15	4	38.00	37.40	-2	3,778	-0.05%
2024/09/24	3	37.20	3	37.63	37.10	0	3,717	0.00%
2024/09/23	1	36.35	5	36.81	37.40	-4	3,678	-0.11%
2024/09/19	0	0.00	2	35.90	36.00	-2	3,633	-0.06%
2024/09/18	19	36.07	0	0.00	35.20	19	3,624	0.52%
2024/09/16	0	0.00	1	36.20	36.00	-1	3,623	-0.03%
2024/09/13	3	35.22	1	35.50	35.50	2	3,651	0.05%
2024/09/12	0	0.00	3	34.98	35.00	-3	3,695	-0.08%
2024/09/11	1	34.65	1	33.85	33.65	0	3,683	0.00%
2024/09/10	8	35.58	5	35.19	34.45	3	3,656	0.08%
2024/09/09	4	36.46	2	36.23	36.30	2	3,605	0.06%
2024/09/06	16	37.07	2	37.40	37.30	14	3,599	0.39%
2024/09/05	8	36.61	35	36.43	36.70	-27	3,624	-0.74%
2024/09/04	10	35.21	4	35.60	35.55	6	3,583	0.17%
2024/09/03	0	0.00	2	39.00	37.90	-2	3,551	-0.06%
2024/09/02	5	37.87	1	37.35	37.35	4	3,554	0.11%
2024/08/30	10.4	39.12	0	0.00	37.80	10.4	3,518	0.30%
2024/08/29	5.3	39.17	0	0.00	38.80	5.3	3,471	0.15%
2024/08/28	6.1	39.46	1	39.35	39.25	5.1	3,428	0.15%
2024/08/27	15.4	39.62	14	40.03	40.00	1.4	3,362	0.04%
2024/08/26	13	39.37	1	41.40	38.80	12	3,232	0.37%
2024/08/23	12	40.79	35	40.88	40.60	-23	3,066	-0.75%
2024/08/22	0	0.00	14	38.16	38.10	-14	2,710	-0.52%
2024/08/21	15	37.59	6	38.07	37.45	9	2,635	0.34%
2024/08/16	3	37.15	27	36.93	37.20	-24	2,464	-0.97%
2024/08/15	17	34.49	7	34.77	34.65	10	2,315	0.43%
2024/08/14	11	33.71	2	33.30	33.30	9	2,256	0.40%
2024/08/13	0	0.00	3	32.67	33.25	-3	2,213	-0.14%
2024/08/12	3	32.92	6	32.90	33.00	-3	2,200	-0.14%
2024/08/09	3	33.20	0	0.00	32.90	3	2,185	0.14%
2024/08/07	1	29.50	1	30.40	31.55	0	2,069	0.00%
2024/08/06	0	0.00	0	28.35	28.95	0	2,046	0.00%
2024/08/05	1	30.80	0	0.00	30.80	1	1,989	0.05%
2024/08/02	3	35.00	0	0.00	34.20	3	1,953	0.15%
2024/07/31	3	35.55	0	0.00	35.30	3	1,910	0.16%
2024/07/30	8	34.90	4	36.50	36.45	4	1,889	0.21%
2024/07/26	1	35.95	0	0.00	36.20	1	1,809	0.06%
2024/07/23	2	36.40	1	36.90	36.40	1	1,752	0.06%
2024/07/22	11	34.24	0	0.00	33.90	11	1,665	0.66%
2024/07/19	0	0.00	3	35.50	35.15	-3	1,628	-0.18%
2024/07/16	4	37.41	11	37.80	37.20	-7	1,503	-0.47%
2024/07/15	0	0.00	2	37.00	37.35	-2	1,365	-0.15%
2024/07/11	1	34.75	16	36.32	35.95	-15	1,201	-1.25%
2024/07/10	2	34.20	4	34.20	34.25	-2	1,102	-0.18%
2024/07/09	4	33.53	0	0.00	33.00	4	1,078	0.37%
2024/07/08	3	33.84	1	35.65	34.75	2	1,044	0.19%
2024/07/05	0	0.00	2	33.05	33.20	-2	945	-0.21%
2024/07/04	2	32.78	6	32.73	33.05	-4	935	-0.43%
2024/07/03	3	30.98	0	0.00	30.90	3	840	0.36%
2024/06/26	0	0.00	1	31.55	31.55	-1	817	-0.12%
2024/06/25	2	31.55	0	0.00	31.50	2	814	0.25%
2024/06/21	1	31.65	4	32.26	32.45	-3	810	-0.37%
2024/06/20	3	31.75	0	0.00	31.65	3	796	0.38%
2024/06/19	2	31.30	0	0.00	31.70	2	762	0.26%
2024/06/18	1	31.80	0	0.00	31.85	1	701	0.14%
2024/06/17	1	31.70	0	0.00	32.15	1	686	0.15%
2024/06/13	2	32.28	0	0.00	32.35	2	676	0.30%
2024/06/12	10	33.39	2	33.15	32.80	8	664	1.20%
2024/06/11	0	0.00	1	32.10	32.00	-1	604	-0.17%
2024/06/07	1	31.80	3	32.17	31.85	-2	596	-0.34%
2024/06/06	0	0.00	38	32.18	32.00	-38	567	-6.70%
2024/05/29	0	0.00	7	31.35	31.15	-7	502	-1.39%
2024/05/27	0	0.00	2	31.35	31.45	-2	493	-0.41%
2024/05/23	3	30.50	0	0.00	30.35	3	476	0.63%
2024/05/22	2	30.40	0	0.00	30.70	2	496	0.40%
2024/05/16	3	30.40	0	0.00	30.30	3	509	0.59%
2024/05/15	3	30.10	0	0.00	30.15	3	518	0.58%
2024/05/10	0	0.00	0.1	30.60	30.70	-0.1	512	-0.02%
2024/05/07	2	30.10	0	0.00	30.05	2	495	0.40%
2024/05/06	1	29.90	11	30.05	30.05	-10	491	-2.03%
2024/04/18	0	0.00	1	30.05	30.10	-1	791	-0.13%
2024/04/12	3	30.77	0	0.00	30.60	3	770	0.39%
2024/04/10	1	30.10	0	0.00	30.65	1	736	0.14%
2024/04/02	0	0.00	3	29.10	29.20	-3	666	-0.45%
2024/04/01	0	0.00	0	29.00	29.15	0	664	0.00%
2024/03/28	0	0.00	1	28.75	28.70	-1	658	-0.15%
2024/03/25	1	29.05	2	29.10	29.10	-1	646	-0.15%
2024/03/19	0	27.70	0	0.00	28.00	0	638	0.00%
2024/03/15	1	27.50	0	0.00	27.60	1	634	0.16%
2024/03/13	1	28.05	0	0.00	28.10	1	629	0.16%
2024/03/12	0	0.00	1	28.30	28.40	-1	628	-0.16%
2024/03/08	0	28.85	0	0.00	28.05	0	629	0.00%
2024/03/07	10	28.45	0	0.00	28.40	10	628	1.59%
2024/03/06	1	28.40	1	28.80	28.95	0	628	0.00%
2024/02/27	5	29.10	0	0.00	29.10	5	605	0.83%
2024/02/23	4	29.86	0	0.00	29.40	4	596	0.67%
2024/02/22	12	29.45	1	29.50	29.40	11	577	1.90%
2024/02/19	0	29.35	2	29.10	29.10	-2	572	-0.35%
2024/02/01	0	0.00	1	28.00	28.10	-1	548	-0.18%
2024/01/29	0	28.50	0	0.00	28.15	0	540	0.00%
2024/01/24	0	0.00	1	28.60	28.15	-1	532	-0.19%
2024/01/17	7	29.34	4	29.59	28.40	3	474	0.63%
2024/01/16	1	28.00	10	29.18	29.50	-9	297	-3.02%
2024/01/09	1	27.10	0	0.00	27.10	1	193	0.52%
2023/12/19	1	27.70	0	0.00	27.80	1	188	0.53%
2023/12/15	0	0.00	2	28.35	28.50	-2	187	-1.07%
2023/12/07	1	28.05	0	0.00	28.05	1	184	0.54%
2023/12/04	2	28.33	0	0.00	28.45	2	177	1.13%
2023/11/15	0	0.00	6	26.85	26.85	-6	160	-3.74%
2023/10/25	1	27.25	1	27.10	27.00	0	462	0.00%
2023/10/24	0	0.00	8	26.56	26.55	-8	490	-1.63%
2023/10/23	0	0.00	5	26.32	26.30	-5	508	-0.98%
2023/10/05	10	27.15	0	0.00	27.10	10	1,006	0.99%
2023/09/19	1	28.00	0	0.00	27.75	1	1,028	0.10%
2023/08/25	5	27.40	0	0.00	27.40	5	1,253	0.40%
2023/08/24	1	27.60	0	0.00	27.30	1	1,254	0.08%
2023/08/11	4	27.04	2	27.20	27.10	2	1,238	0.16%
2023/08/10	1	27.55	0	0.00	27.45	1	1,225	0.08%
2023/08/07	7	29.57	0	0.00	29.55	7	1,180	0.59%
2023/08/02	1	34.00	3	34.80	33.85	-2	1,120	-0.18%
2023/08/01	2	34.15	0	0.00	34.25	2	1,076	0.19%
2023/07/31	6	33.90	0	0.00	33.75	6	1,036	0.58%
2023/07/28	4	33.50	1	33.85	33.80	3	1,011	0.30%
2023/07/27	1	33.60	0	0.00	33.45	1	991	0.10%
2023/07/26	3	34.07	2	34.25	33.65	1	964	0.10%
2023/07/25	1	34.50	4	34.60	34.70	-3	946	-0.32%
2023/07/24	4	33.86	0	0.00	33.65	4	920	0.43%
2023/07/21	1	34.60	0	0.00	34.60	1	895	0.11%
2023/07/20	1	33.95	15	35.07	34.75	-14	843	-1.66%
2023/07/19	3	33.32	0	0.00	33.15	3	764	0.39%
2023/07/18	5	33.90	0	0.00	34.00	5	746	0.67%
2023/07/17	20	34.89	1	33.85	34.80	19	702	2.71%
2023/07/14	3	33.48	13	33.70	33.95	-10	625	-1.60%
2023/07/13	2	32.03	15	32.55	31.85	-13	525	-2.47%
2023/06/30	0	0.00	1	30.20	30.25	-1	453	-0.22%
2023/06/21	0	0.00	1	31.00	30.80	-1	450	-0.22%
2023/06/20	1	30.90	0	0.00	30.85	1	451	0.22%
2023/06/07	1	31.65	0	0.00	31.45	1	372	0.27%
2023/06/05	0	0.00	10	32.20	31.90	-10	352	-2.83%
2023/06/02	0	0.00	1	31.80	32.50	-1	332	-0.30%
2023/06/01	0	0.00	3	31.25	30.60	-3	291	-1.03%
2023/05/31	1	30.40	2	30.38	30.40	-1	262	-0.38%
2023/05/26	0	0.00	1	29.85	29.90	-1	258	-0.39%
2023/05/25	1	30.15	0	0.00	30.05	1	259	0.39%
2023/05/23	0	0.00	0	29.65	29.75	0	280	0.00%
2023/05/15	0	0.00	1	29.00	28.95	-1	290	-0.34%
2023/05/11	1	29.45	0	0.00	29.10	1	295	0.34%
2023/05/09	1	30.40	1	29.75	29.65	0	294	0.00%
2023/05/08	0	0.00	10	28.95	29.60	-10	280	-3.56%
2023/03/22	0	29.75	0	0.00	29.60	0	294	0.00%
2023/03/16	1	29.00	0	0.00	28.75	1	296	0.34%
2023/03/10	0	29.83	0	0.00	29.65	0	294	0.00%
2023/03/07	0	0.00	0	30.25	30.15	0	291	0.00%
2023/03/06	0	0.00	1	30.05	30.05	-1	289	-0.35%
2023/02/22	1	29.20	0	0.00	29.40	1	269	0.37%
2023/02/21	2	29.35	0	0.00	29.40	2	270	0.74%
2023/02/15	1	29.15	0	0.00	29.20	1	244	0.41%
2023/02/10	0	0.00	1	30.05	29.60	-1	307	-0.33%
2023/01/13	1	29.05	0	0.00	29.05	1	516	0.19%
2023/01/10	1	30.50	0	0.00	30.35	1	518	0.19%
2022/12/26	0	0.00	2	30.70	30.75	-2	519	-0.38%
2022/12/23	0	0.00	2	30.05	30.15	-2	507	-0.39%
2022/12/20	0	0.00	3	29.70	29.40	-3	510	-0.59%
2022/12/12	1	28.45	0	0.00	29.10	1	512	0.19%
2022/11/15	0	0.00	1	29.60	29.70	-1	529	-0.19%
2022/11/10	1	29.70	0	0.00	29.45	1	546	0.18%
2022/11/04	0	0.00	3	29.53	29.15	-3	486	-0.62%
2022/11/02	1	28.95	0	0.00	28.55	1	452	0.22%
2022/10/28	0	0.00	2	29.65	28.00	-2	439	-0.45%
2022/10/26	9	28.20	9	28.10	28.00	0	382	0.00%
2022/09/05	0	0.00	1.9	28.20	28.10	-1.9	399	-0.47%
2022/09/02	1	28.65	1	28.80	28.65	0	399	0.00%
2022/09/01	1	29.00	0	0.00	28.85	1	399	0.25%
2022/08/31	1	29.00	0	0.00	29.30	1	398	0.25%
2022/08/29	2	28.55	0	0.00	28.60	2	400	0.50%
2022/08/24	1	29.45	0	0.00	29.30	1	409	0.24%
2022/08/23	1	29.00	0	0.00	29.25	1	409	0.24%
2022/08/22	1	29.55	1	29.60	29.50	0	408	0.00%
2022/08/19	1	30.25	0	0.00	30.05	1	404	0.25%
2022/08/17	0	0.00	1	29.85	29.65	-1	398	-0.25%
2022/08/16	1	29.60	0	0.00	29.60	1	382	0.26%
2022/08/12	2	28.95	0	0.00	28.85	2	371	0.54%
2022/08/10	0	0.00	1	28.80	28.85	-1	372	-0.27%
2022/08/04	1	28.10	0	0.00	28.00	1	393	0.25%
2022/08/03	2	28.25	0	0.00	28.00	2	393	0.51%
2022/07/08	1	30.90	0	0.00	30.65	1	414	0.24%
2022/06/01	1	35.10	0	0.00	35.10	1	549	0.18%
2022/05/10	4	32.40	4	33.25	33.40	0	683	0.00%
2022/04/29	1	33.70	0	33.45	33.35	1	753	0.13%
2022/04/26	0	0.00	1	34.00	34.20	-1	769	-0.13%
2022/04/11	2	34.78	0	0.00	34.15	2	919	0.22%
2022/04/07	3	35.82	2	35.75	35.20	1	950	0.11%
2022/04/01	10	36.40	0	0.00	36.40	10	972	1.03%
2022/03/28	2	36.55	0	0.00	36.95	2	1,031	0.19%
2022/03/24	0	0.00	1	37.25	37.35	-1	1,070	-0.09%
2022/03/23	0	37.60	0	0.00	37.20	0	1,180	0.00%
2022/03/22	0	0.00	1	36.85	37.25	-1	1,241	-0.08%
2022/03/21	2	36.90	1	36.90	36.90	1	1,247	0.08%
2022/03/18	2	36.50	2	36.53	36.65	0	1,265	0.00%
2022/03/17	1	36.15	1	36.30	36.30	0	1,283	0.00%
2022/03/15	3	35.87	0	0.00	35.55	3	1,299	0.23%
2022/03/11	5	36.20	0	0.00	36.40	5	1,326	0.38%
2022/03/09	1	36.05	0	0.00	36.00	1	1,342	0.07%
2022/03/08	10	35.85	0	0.00	35.90	10	1,363	0.73%
2022/03/07	3	37.00	0	0.00	37.00	3	1,393	0.22%
2022/03/03	0	0.00	3	38.70	38.75	-3	1,444	-0.21%
2022/03/02	0	0.00	1	38.65	38.70	-1	1,457	-0.07%
2022/03/01	1	38.75	1	38.55	38.80	0	1,465	0.00%
2022/02/25	3	38.65	0	0.00	38.60	3	1,472	0.20%
2022/02/24	0	0.00	0	39.15	39.15	0	1,444	0.00%
2022/02/22	3	39.13	0	0.00	39.00	3	1,452	0.21%
2022/02/21	5	39.99	0	0.00	39.85	5	1,487	0.34%
2022/02/17	0	0.00	11	39.59	39.40	-11	1,677	-0.66%
2022/02/07	0	0.00	1	38.50	38.90	-1	2,351	-0.04%
2022/01/25	3	38.20	0	0.00	38.05	3	2,595	0.12%
2022/01/24	1	38.10	0	0.00	39.05	1	2,656	0.04%
2022/01/21	3	40.20	3	40.00	40.05	0	2,665	0.00%
2022/01/18	0	0.00	7	41.50	41.35	-7	2,770	-0.25%
2022/01/14	10	40.45	0	0.00	40.75	10	2,767	0.36%
2022/01/13	0	0.00	12	41.45	41.45	-12	2,764	-0.43%
2022/01/11	0	0.00	1	41.10	41.05	-1	2,765	-0.04%
2022/01/10	3	40.87	0	0.00	41.00	3	2,752	0.11%
2022/01/05	4	41.63	0	0.00	41.45	4	2,729	0.15%
2022/01/04	1	42.05	0	0.00	42.10	1	2,722	0.04%
2022/01/03	0	0.00	3	42.73	42.75	-3	2,715	-0.11%
2021/12/30	0	0.00	5	42.20	42.25	-5	2,707	-0.18%
2021/12/28	0	0.00	8	42.38	42.25	-8	2,719	-0.29%
2021/12/27	2	42.15	0	0.00	42.00	2	2,726	0.07%
2021/12/24	0	0.00	10	41.20	41.10	-10	2,744	-0.36%
2021/12/22	0	0.00	1	40.70	40.65	-1	2,777	-0.04%
2021/12/21	1	40.30	0	0.00	40.40	1	2,792	0.04%
2021/12/20	11	39.89	0	0.00	40.50	11	2,865	0.38%
2021/12/17	9	41.52	0	0.00	40.75	9	2,897	0.31%
2021/12/16	2	43.10	2	43.00	43.25	0	2,799	0.00%
2021/12/15	0	0.00	1	42.00	42.00	-1	2,766	-0.04%
2021/12/14	0	0.00	8	41.48	41.70	-8	2,767	-0.29%
2021/12/13	1	42.30	2	42.35	42.30	-1	2,768	-0.04%
2021/12/09	10	42.70	0	0.00	41.80	10	2,767	0.36%
2021/12/08	0	0.00	2	42.50	42.30	-2	2,762	-0.07%
2021/12/07	0	0.00	10	42.44	42.20	-10	2,746	-0.36%
2021/12/02	6	41.97	0	0.00	41.50	6	2,789	0.22%
2021/12/01	14	42.22	20	42.46	42.35	-6	2,800	-0.21%
2021/11/30	0	0.00	4	41.88	41.75	-4	2,760	-0.14%
2021/11/29	8	39.50	1	40.50	40.35	7	2,757	0.25%
2021/11/26	3	40.85	0	0.00	40.30	3	2,782	0.11%
2021/11/25	1	41.40	0	0.00	41.30	1	2,779	0.04%
2021/11/24	0	0.00	8	41.26	41.75	-8	2,783	-0.29%
2021/11/23	1	40.85	1	41.70	40.85	0	2,789	0.00%
2021/11/22	1	41.30	1	41.40	41.50	0	2,798	0.00%
2021/11/19	1	41.75	0	0.00	41.05	1	2,826	0.04%
2021/11/18	0	0.00	6	41.55	41.35	-6	2,846	-0.21%
2021/11/16	3	42.48	2	42.40	42.90	1	2,803	0.04%
2021/11/15	1	41.25	18	40.98	41.75	-17	2,670	-0.64%
2021/11/12	24	40.68	10	40.50	40.65	14	2,662	0.53%
2021/11/11	3	40.60	1	40.35	40.35	2	2,664	0.08%
2021/11/10	3	40.62	2	40.80	40.75	1	2,672	0.04%
2021/11/09	3	40.40	0	0.00	40.35	3	2,684	0.11%
2021/11/08	23	41.01	17	41.71	40.85	6	2,645	0.23%
2021/11/05	5	44.82	1	44.50	44.50	4	2,557	0.16%
2021/11/04	4	45.43	21	45.91	46.20	-17	2,423	-0.70%
2021/11/03	21	44.39	34	44.73	44.15	-13	2,327	-0.56%
2021/11/02	10	43.85	30.5	44.23	43.50	-20.5	2,261	-0.91%
2021/11/01	3	42.10	1	42.75	43.15	2	2,186	0.09%
2021/10/29	2	41.53	7	41.46	41.55	-5	2,180	-0.23%
2021/10/28	10	41.62	13	41.71	41.50	-3	2,180	-0.14%
2021/10/27	3	40.30	2	39.85	41.00	1	2,142	0.05%
2021/10/26	2	39.50	0	0.00	39.15	2	2,220	0.09%
2021/10/21	3	38.98	0	0.00	39.00	3	2,565	0.12%
2021/10/19	5	38.85	10	38.71	39.10	-5	3,096	-0.16%
2021/10/15	5	37.80	0	0.00	37.70	5	3,588	0.14%
2021/10/13	1	36.85	0	0.00	36.85	1	3,789	0.03%
2021/10/04	14	36.79	0	0.00	36.50	14	4,840	0.29%
2021/10/01	11	38.46	6	37.72	37.50	5	4,887	0.10%
2021/09/30	5	39.85	5	40.20	39.90	0	4,885	0.00%
2021/09/28	0	0.00	1	42.05	41.60	-1	5,083	-0.02%
2021/09/27	3	41.98	1	42.00	41.80	2	5,109	0.04%
2021/09/24	7	42.20	5	42.78	43.05	2	5,254	0.04%
2021/09/23	0	0.00	1	41.00	41.15	-1	5,214	-0.02%
2021/09/22	3	40.27	2	40.10	40.10	1	5,241	0.02%
2021/09/15	4	40.89	3	40.80	40.75	1	5,620	0.02%
2021/09/14	5	41.10	0	0.00	41.00	5	5,696	0.09%
2021/09/13	3	41.60	0	0.00	41.70	3	5,719	0.05%
2021/09/10	1	41.55	0	0.00	41.90	1	5,763	0.02%
2021/09/09	0	0.00	2	41.10	41.95	-2	5,875	-0.03%
2021/09/08	2	41.50	1	41.90	40.40	1	5,972	0.02%
2021/09/06	2	42.55	1	41.95	41.90	1	6,029	0.02%
2021/09/03	0	0.00	1	42.40	41.85	-1	6,013	-0.02%
2021/09/02	5	42.70	1	41.85	41.70	4	6,053	0.07%
2021/09/01	4	41.86	0	0.00	42.45	4	6,129	0.07%
2021/08/31	1	40.90	0	0.00	41.20	1	6,125	0.02%
2021/08/27	0	0.00	1	40.75	40.25	-1	6,143	-0.02%
2021/08/26	1	40.25	0	0.00	40.80	1	6,170	0.02%
2021/08/25	1	39.45	1	39.50	40.30	0	6,308	0.00%
2021/08/24	4	38.60	1	38.60	38.60	3	6,336	0.05%
2021/08/19	2	38.55	1	38.15	38.00	1	6,386	0.02%
2021/08/17	10.1	38.54	0	0.00	37.70	10.1	6,455	0.16%
2021/08/16	3	39.25	0	0.00	39.40	3	6,455	0.05%
2021/08/13	10	41.10	2	41.15	40.30	8	6,432	0.12%
2021/08/12	2	42.80	0	0.00	42.80	2	6,399	0.03%
2021/08/11	2.2	42.54	2	42.95	42.85	0.2	6,389	0.00%
2021/08/10	3	42.83	3	43.40	42.75	0	6,381	0.00%
2021/08/09	6.2	43.60	5	44.13	43.45	1.2	6,452	0.02%
2021/08/06	7	44.05	0	0.00	44.50	7	6,532	0.11%
2021/08/05	0	0.00	1	44.75	44.85	-1	6,522	-0.02%
2021/08/03	0	0.00	1	45.60	45.60	-1	6,530	-0.02%
2021/07/30	3	47.70	3	47.77	46.50	0	6,547	0.00%
2021/07/29	1	45.10	1	47.00	47.00	0	6,456	0.00%
2021/07/28	13	44.57	10	45.35	45.60	3	6,410	0.05%
2021/07/27	9	47.12	2	47.45	46.45	7	6,348	0.11%
2021/07/26	4	48.54	15	48.90	48.80	-11	6,272	-0.18%
2021/07/23	0	0.00	25	48.04	47.80	-25	6,040	-0.41%
2021/07/22	14	47.03	11	46.77	45.80	3	5,822	0.05%
2021/07/21	24	45.95	8	46.34	46.00	16	5,609	0.29%
2021/07/20	3	45.10	2	44.50	45.50	1	5,552	0.02%
2021/07/19	12	44.22	8	45.12	45.05	4	5,754	0.07%
2021/07/16	15	43.73	6	43.64	43.60	9	5,811	0.15%
2021/07/15	8	42.71	6	43.69	44.15	2	5,825	0.03%
2021/07/14	15	43.11	2	43.83	42.60	13	5,840	0.22%
2021/07/13	16	44.97	38	46.35	44.90	-22	5,689	-0.39%
2021/07/12	0	0.00	5	44.45	43.30	-5	5,349	-0.09%
2021/07/09	1	42.05	22	42.91	43.15	-21	5,193	-0.40%
2021/07/08	10	42.28	11	42.01	41.65	-1	5,136	-0.02%
2021/07/07	6	41.87	5	41.40	41.40	1	5,185	0.02%
2021/07/06	11	42.42	10	42.18	41.75	1	5,515	0.02%
2021/07/05	10	41.42	9	42.18	42.25	1	5,639	0.02%
2021/07/02	5	40.40	5	40.40	41.00	0	5,644	0.00%
2021/07/01	4	40.70	15	41.50	40.20	-11	5,924	-0.19%
2021/06/29	3	40.35	3	40.05	39.90	0	6,070	0.00%
2021/06/28	3	40.05	3	40.25	40.15	0	6,136	0.00%
2021/06/25	19	40.55	1	42.25	40.35	18	6,125	0.29%
2021/06/24	7	41.40	99	41.87	41.65	-92	5,904	-1.56%
2021/06/23	5	39.05	9	40.53	40.45	-4	5,781	-0.07%
2021/06/22	2	39.00	1	38.75	38.95	1	5,746	0.02%
2021/06/21	18	39.06	4	39.20	39.00	14	5,890	0.24%
2021/06/18	9	40.73	3	40.65	40.50	6	5,892	0.10%
2021/06/17	3	40.53	11	40.70	41.10	-8	5,842	-0.14%
2021/06/16	8	39.47	0	0.00	39.00	8	5,791	0.14%
2021/06/15	3	38.90	1	39.60	39.70	2	5,826	0.03%
2021/06/11	6	39.65	1	39.15	39.00	5	5,892	0.08%
2021/06/10	5	40.01	11	39.80	39.70	-6	6,016	-0.10%
2021/06/09	11	38.43	3	39.55	40.10	8	6,009	0.13%
2021/06/08	1	39.45	0	0.00	39.75	1	6,042	0.02%
2021/06/07	1	37.50	2	38.45	39.00	-1	6,098	-0.02%
2021/06/04	6	38.15	0	0.00	38.40	6	6,118	0.10%
2021/06/03	0	0.00	0.3	39.18	39.00	-0.3	6,158	-0.01%
2021/06/02	20	38.83	14	40.65	38.20	6	6,195	0.10%
2021/06/01	0	0.00	10	41.35	41.50	-10	6,242	-0.16%
2021/05/28	10	40.15	30	41.38	39.65	-20	6,600	-0.30%
2021/05/25	23	39.42	26	40.24	39.50	-3	7,230	-0.04%
2021/05/24	1	37.65	5	38.50	38.75	-4	7,165	-0.06%
2021/05/21	0	0.00	1	36.60	37.55	-1	7,165	-0.01%
2021/05/14	1	35.70	1	35.15	37.65	0	7,051	0.00%
2021/05/12	25	35.41	3	34.35	34.40	22	6,851	0.32%
2021/05/11	10	38.30	3	38.18	38.15	7	6,790	0.10%
2021/05/10	10	38.55	0	0.00	38.80	10	6,744	0.15%
2021/05/07	0	0.00	5	39.05	39.90	-5	6,700	-0.07%
2021/05/05	5	38.05	5	39.75	38.30	0	6,679	0.00%
2021/05/04	22	37.74	0	0.00	38.05	22	6,698	0.33%
2021/05/03	25	40.30	12.4	39.93	39.50	12.7	6,644	0.19%
2021/04/29	40	41.40	2	41.30	41.15	38	6,675	0.57%
2021/04/27	15	41.58	0	0.00	41.60	15	6,649	0.23%
2021/04/26	20	41.94	0	0.00	41.30	20	6,611	0.30%
2021/04/23	14	43.26	14	44.44	41.95	0	6,460	0.00%
2021/04/22	0	0.00	6	43.83	41.80	-6	6,258	-0.10%
2021/04/21	3	43.00	4	43.40	43.00	-1	6,157	-0.02%
2021/04/20	0	0.00	10	43.70	44.00	-10	6,132	-0.16%
2021/04/19	0	42.00	0	0.00	42.35	0	6,092	0.00%
2021/04/16	3	41.97	5	42.35	42.30	-2	6,071	-0.03%
2021/04/15	5	41.92	1	41.95	42.70	4	6,066	0.07%
2021/04/14	3	42.03	5	41.21	41.60	-2	6,045	-0.03%
2021/04/13	2	42.70	5	43.00	42.10	-3	6,002	-0.05%
2021/04/12	19	45.66	26	45.70	43.40	-7	5,941	-0.12%
2021/04/09	10.3	43.77	13.1	43.61	44.20	-2.8	5,925	-0.05%
2021/04/08	18.1	40.54	11	40.89	40.20	7.1	5,682	0.12%
2021/04/07	17	40.78	43	41.71	40.00	-26	5,587	-0.47%
2021/04/06	4	35.95	17	38.06	38.55	-13	5,310	-0.24%
2021/04/01	32	35.57	3	35.70	35.05	29	5,160	0.56%
2021/03/31	1	33.55	0	0.00	34.00	1	4,949	0.02%
2021/03/30	20	33.10	0	0.00	32.85	20	4,859	0.41%
2021/03/29	4	32.50	1	32.60	32.65	3	4,845	0.06%
2021/03/19	0	0.00	6	32.93	32.95	-6	4,703	-0.13%
2021/03/18	0	0.00	3	32.60	32.55	-3	4,646	-0.06%
2021/03/17	9	32.74	7	32.63	32.50	2	4,626	0.04%
2021/03/16	2	32.30	0	0.00	33.80	2	4,536	0.04%
2021/03/15	4	31.98	0	0.00	31.75	4	4,670	0.09%
2021/03/12	0	0.00	10	31.67	31.70	-10	4,721	-0.21%
2021/03/11	0	0.00	1	32.75	32.00	-1	4,613	-0.02%
2021/03/10	3	32.30	11	32.18	32.20	-8	4,560	-0.18%
2021/03/09	2	32.30	0	0.00	32.30	2	4,593	0.04%
2021/03/08	4	32.11	3	31.68	31.40	1	4,579	0.02%
2021/03/05	14	32.52	46	33.41	31.80	-32	4,544	-0.70%
2021/03/04	45	32.41	0	0.00	32.30	45	4,378	1.03%
2021/03/03	5.2	32.17	5	32.06	32.35	0.2	4,301	0.00%
2021/03/02	5,421	32.47	5,439	32.23	32.20	-18	4,079	-0.44%	大買/大賣/
2021/02/26	5	28.45	13	29.38	29.60	-8	3,926	-0.20%
2021/02/25	1	29.10	5	29.15	29.15	-4	3,942	-0.10%
2021/02/24	5	28.85	0	0.00	28.40	5	3,902	0.13%
2021/02/23	0	0.00	5	28.85	28.75	-5	3,907	-0.13%
2021/02/22	5	28.23	0	0.00	28.40	5	3,944	0.13%
2021/02/18	1	27.65	0	0.00	27.85	1	4,024	0.02%
2021/02/04	0	0.00	2	26.45	26.55	-2	4,748	-0.04%
2021/02/01	10	26.10	0	0.00	26.05	10	5,035	0.20%
2021/01/28	5	27.75	5	27.45	27.45	0	4,992	0.00%
2021/01/27	6	27.89	5	27.80	27.80	1	4,980	0.02%
2021/01/26	5	27.73	6	27.73	27.70	-1	4,961	-0.02%
2021/01/25	5	27.05	5	27.55	27.55	0	4,911	0.00%
2021/01/22	5	27.95	5	27.68	27.50	0	4,901	0.00%
2021/01/20	0	0.00	5	28.65	27.30	-5	4,763	-0.10%
2021/01/19	5	28.60	0	0.00	28.35	5	4,729	0.11%
2021/01/18	0	0.00	2	27.60	28.40	-2	4,703	-0.04%
2021/01/15	13	29.56	17	29.33	28.85	-4	4,660	-0.09%
2021/01/14	5	29.05	5	29.25	29.10	0	4,542	0.00%
2021/01/13	5	28.85	5	29.00	28.70	0	4,492	0.00%
2021/01/12	5	28.65	0	0.00	28.35	5	4,457	0.11%
2021/01/11	3	29.00	19	29.08	29.20	-16	4,415	-0.36%
2021/01/08	20	27.75	0	0.00	27.75	20	4,369	0.46%
2021/01/07	5	28.95	0	0.00	28.75	5	4,307	0.12%
2021/01/06	1	29.15	4	28.51	28.70	-3	4,289	-0.07%
2021/01/05	10	28.90	0	0.00	28.90	10	4,220	0.24%
2021/01/04	19	29.33	28	29.58	29.30	-9	4,161	-0.22%
2020/12/29	0	0.00	6	27.73	27.75	-6	3,767	-0.16%
2020/12/28	10	27.50	0	0.00	27.40	10	3,734	0.27%
2020/12/24	0	0.00	0.8	26.95	27.05	-0.8	3,707	-0.02%
2020/12/23	5	26.55	0	0.00	26.65	5	3,697	0.14%
2020/12/22	0	0.00	1	27.10	26.55	-1	3,693	-0.03%
2020/12/17	0.1	27.75	2	27.20	27.90	-1.9	3,560	-0.05%
2020/12/16	0	0.00	5	27.25	26.90	-5	3,503	-0.14%
2020/12/15	5	27.30	5	26.95	26.95	0	3,483	0.00%
2020/12/11	10	26.65	0	0.00	27.15	10	3,416	0.29%
2020/12/10	5	27.60	5	27.60	27.25	0	3,366	0.00%
2020/12/09	8	28.43	18	28.18	28.45	-10	3,307	-0.30%
2020/12/08	7	27.03	3	27.38	27.90	4	3,033	0.13%
2020/12/04	4	26.68	7	26.56	26.75	-3	2,903	-0.10%
2020/12/03	4	27.29	2.8	27.05	26.85	1.2	2,872	0.04%
2020/12/02	3	26.87	20	26.35	26.85	-17	2,806	-0.61%
2020/11/30	3	26.85	1	26.75	26.70	2	2,729	0.07%
2020/11/27	0	0.00	1	26.65	26.75	-1	2,678	-0.04%
2020/11/26	2	26.90	0	0.00	26.60	2	2,625	0.08%
2020/11/25	29	27.57	17	27.49	27.10	12	2,530	0.47%
2020/11/24	0	0.00	1	26.15	26.05	-1	2,057	-0.05%
2020/11/23	0	0.00	5	25.70	25.70	-5	1,977	-0.25%
2020/11/20	3	25.97	27	25.81	25.90	-24	1,946	-1.23%
2020/11/19	2	25.60	1	25.55	25.70	1	1,923	0.05%
2020/11/18	22	25.58	8	25.70	25.55	14	1,863	0.75%
2020/11/17	1	26.05	0	0.00	25.95	1	1,811	0.06%
2020/11/16	1	26.20	8	26.24	26.65	-7	1,745	-0.40%
2020/11/13	2	26.00	1	26.10	26.45	1	1,633	0.06%
2020/11/12	12	26.09	58	26.45	26.05	-46	1,480	-3.11%
2020/11/11	5	23.85	29	24.25	24.55	-24	1,023	-2.35%
2020/10/30	15	21.78	9	21.65	21.65	6	798	0.75%
2020/10/28	0	0.00	2	22.55	22.55	-2	773	-0.26%
2020/10/26	5	22.80	5	22.70	22.70	0	771	0.00%
2020/10/20	0	0.00	5	22.80	22.80	-5	857	-0.58%
2020/10/19	5	23.02	0	0.00	22.95	5	886	0.56%
2020/10/14	1	22.80	10	22.70	22.75	-9	895	-1.01%
2020/10/13	4	22.50	0	0.00	22.35	4	951	0.42%
2020/10/07	0	0.00	21	22.60	22.65	-21	1,072	-1.96%
2020/10/06	0	0.00	6	22.73	22.75	-6	1,101	-0.54%
2020/10/05	6	22.45	0	0.00	22.40	6	1,139	0.53%
2020/09/28	0	0.00	2	21.58	21.65	-2	1,216	-0.16%
2020/09/25	1	20.55	0	0.00	20.45	1	1,227	0.08%
2020/09/24	11	20.94	0	0.00	20.95	11	1,224	0.90%
2020/09/17	5	22.85	0	0.00	22.65	5	1,317	0.38%
2020/09/01	0	0.00	5	22.95	22.90	-5	1,572	-0.32%
2020/08/31	5	22.85	0	0.00	23.00	5	1,573	0.32%
2020/08/25	0	0.00	5	22.36	22.50	-5	1,561	-0.32%
2020/08/24	5	21.90	0	0.00	21.85	5	1,548	0.32%
2020/08/21	1	22.00	1	22.40	22.15	0	1,545	0.00%
2020/08/20	1	21.95	0	0.00	21.95	1	1,540	0.06%
2020/08/19	0	0.00	1	23.80	23.60	-1	1,512	-0.07%
2020/08/14	1	23.80	0	0.00	23.65	1	1,501	0.07%
2020/08/12	0	0.00	1	22.90	22.75	-1	1,480	-0.07%
2020/08/11	1	22.55	0	0.00	22.55	1	1,481	0.07%
2020/08/10	0	0.00	5	23.20	23.00	-5	1,496	-0.33%
2020/08/07	5	22.30	0	0.00	22.40	5	1,529	0.33%
2020/08/05	0	0.00	1	22.35	22.40	-1	1,634	-0.06%
2020/07/29	0	0.00	1	21.65	22.00	-1	1,810	-0.06%
2020/07/28	8	22.08	6	21.93	21.75	2	1,845	0.11%
2020/07/27	1	22.00	5	21.90	21.90	-4	1,848	-0.22%
2020/07/24	4	24.11	10	23.75	23.85	-6	1,820	-0.33%
2020/07/23	7	24.10	15	24.33	24.20	-8	1,806	-0.44%
2020/07/22	5	23.90	43	23.95	23.95	-38	1,785	-2.13%
2020/07/21	2	24.00	25	23.95	24.05	-23	1,774	-1.30%
2020/07/20	5	23.25	0	0.00	23.45	5	1,770	0.28%
2020/07/16	13	24.40	6	24.30	25.00	7	1,703	0.41%
2020/07/14	5	23.60	1	23.55	23.65	4	1,604	0.25%
2020/07/10	5	24.15	5	23.90	23.50	0	1,553	0.00%
2020/07/08	0	0.00	25	23.33	23.50	-25	1,464	-1.71%
2020/07/07	0	0.00	0.9	22.65	22.80	-0.9	1,424	-0.06%
2020/07/06	20	22.95	1	22.55	22.80	19	1,417	1.34%
2020/07/02	1	22.15	16	22.17	22.10	-15	1,409	-1.06%
2020/07/01	1	22.55	1	22.95	22.40	0	1,385	0.00%
2020/06/30	14	22.62	5	22.80	22.60	9	1,368	0.66%
2020/06/29	0	0.00	2.9	22.00	22.05	-2.9	1,337	-0.22%
2020/06/24	4	21.89	0	0.00	22.10	4	1,319	0.30%
2020/06/23	1	21.55	0	0.00	21.55	1	1,292	0.08%
2020/06/19	1	22.00	0	0.00	21.70	1	1,289	0.08%
2020/06/18	2	22.00	1	21.70	21.80	1	1,282	0.08%
2020/06/17	0	0.00	20	21.70	21.65	-20	1,262	-1.58%
2020/06/16	0	0.00	2	21.60	21.60	-2	1,252	-0.16%
2020/06/15	13	21.63	3	21.40	21.30	10	1,274	0.78%
2020/06/12	2	19.75	6	20.73	20.80	-4	1,232	-0.32%
2020/06/11	3	20.00	0	0.00	20.00	3	1,213	0.25%
2020/06/09	5	21.30	15	21.51	21.35	-10	1,207	-0.83%
2020/06/08	0	0.00	3	20.82	20.85	-3	1,143	-0.26%
2020/06/03	0	0.00	2	20.60	20.55	-2	1,206	-0.17%
2020/05/29	2	20.10	0	0.00	20.10	2	1,245	0.16%
2020/05/26	1	20.05	0	0.00	20.05	1	1,290	0.08%
2020/05/22	8	20.04	5	20.00	19.95	3	1,303	0.23%
2020/05/18	1	19.90	0	0.00	19.90	1	1,366	0.07%
2020/05/14	2	20.25	0	0.00	20.60	2	1,369	0.15%
2020/05/12	0	0.00	3	21.20	20.90	-3	1,246	-0.24%
2020/05/11	1	20.60	6	20.83	21.00	-5	1,222	-0.41%
2020/05/08	5	20.05	5	20.30	20.30	0	1,168	0.00%
2020/05/06	0.1	19.80	1	19.75	19.85	-0.9	1,123	-0.08%
2020/05/05	0	0.00	5	19.60	19.65	-5	1,203	-0.42%
2020/05/04	1	19.45	0	0.00	19.50	1	1,250	0.08%
2020/04/29	5	19.30	0	0.00	19.35	5	1,267	0.39%
2020/04/28	0	0.00	1	19.40	19.40	-1	1,268	-0.08%
2020/04/27	5	19.20	10	19.20	19.25	-5	1,278	-0.39%
2020/04/24	4	18.85	4	18.80	18.80	0	1,287	0.00%
2020/04/16	0	0.00	3	18.75	18.90	-3	1,353	-0.22%
2020/04/15	0.1	18.85	0	0.00	18.90	0.1	1,351	0.01%
2020/04/14	0	0.00	1	18.85	18.60	-1	1,352	-0.07%
2020/04/13	3	18.50	0	0.00	18.30	3	1,364	0.22%
2020/04/10	0	0.00	1	18.20	18.45	-1	1,365	-0.07%
2020/04/09	0	0.00	1	18.25	18.10	-1	1,402	-0.07%
2020/04/08	0	0.00	2	17.78	17.90	-2	1,397	-0.14%
2020/03/31	0	0.00	5	16.90	16.90	-5	1,391	-0.36%
2020/03/25	5	17.00	0	0.00	16.80	5	1,401	0.36%
2020/03/19	15.1	15.10	0	0.00	14.60	15.1	1,442	1.05%
2020/03/18	6	16.66	5	16.10	16.10	1	1,411	0.07%
2020/03/17	7	16.61	0	0.00	16.50	7	1,409	0.50%
2020/03/16	1	17.10	0	0.00	17.00	1	1,401	0.07%
2020/03/13	1	17.00	0	0.00	17.60	1	1,387	0.07%
2020/03/12	16	18.89	6	18.49	18.45	10	1,368	0.73%
2020/03/10	9	19.14	9	19.42	19.80	0	1,519	0.00%
2020/03/09	3	19.78	0	0.00	19.65	3	1,506	0.20%
2020/03/06	5	20.10	5	20.15	20.15	0	1,508	0.00%
2020/03/05	1	20.40	0	0.00	20.50	1	1,504	0.07%
2020/03/04	5	20.50	5	20.40	20.40	0	1,493	0.00%
2020/03/02	0	0.00	2	19.90	20.00	-2	1,525	-0.13%
2020/02/27	2	20.13	2	20.10	20.00	0	1,541	0.00%
2020/02/25	2	20.35	0	0.00	20.55	2	1,533	0.13%
2020/02/21	8	21.29	6	20.96	20.95	2	1,539	0.13%
2020/02/20	7	20.95	9	21.15	21.15	-2	1,490	-0.13%
2020/02/19	5	20.50	6	20.66	20.80	-1	1,485	-0.07%
2020/02/18	1	20.10	0	0.00	20.60	1	1,490	0.07%
2020/02/17	2	20.25	1	20.25	20.25	1	1,512	0.07%
2020/02/14	4	20.55	4	20.65	20.65	0	1,562	0.00%
2020/02/13	1	20.60	2	20.75	20.50	-1	1,721	-0.06%
2020/02/12	5	20.35	3	20.60	20.55	2	1,752	0.11%
2020/02/10	1	20.00	1	20.15	20.15	0	1,832	0.00%
2020/02/07	11	21.30	5	20.55	20.55	6	1,837	0.33%
2020/02/06	5	21.25	5	21.30	21.30	0	1,816	0.00%
2020/02/05	1	21.00	0	0.00	21.15	1	1,739	0.06%
2020/02/04	0	0.00	2	21.25	21.30	-2	1,689	-0.12%
2020/02/03	2	19.45	0	0.00	20.05	2	1,752	0.11%
2020/01/30	0	0.00	4	22.20	21.35	-4	1,783	-0.22%
2020/01/20	0	0.00	2	23.70	23.70	-2	1,796	-0.11%
2020/01/17	6	23.53	11	23.54	23.40	-5	1,880	-0.27%
2020/01/10	0	0.00	3	22.35	22.80	-3	1,960	-0.15%
2020/01/08	3	22.12	0	0.00	21.90	3	1,944	0.15%
2020/01/07	10	21.80	3	21.75	21.90	7	1,937	0.36%
2020/01/02	0	0.00	1	22.60	22.75	-1	1,866	-0.05%
2019/12/30	0	0.00	1	22.80	22.65	-1	1,856	-0.05%
2019/12/27	1	22.65	0	0.00	22.50	1	1,852	0.05%
2019/12/24	6	22.60	5	22.50	22.50	1	1,841	0.05%
2019/12/20	0	0.00	2	23.00	22.90	-2	1,827	-0.11%
2019/12/19	2	23.05	0	0.00	22.95	2	1,825	0.11%
2019/12/18	8	23.44	10	23.22	23.20	-2	1,820	-0.11%
2019/12/17	4	23.24	0	0.00	23.70	4	1,799	0.22%
2019/12/16	0	0.00	4	23.00	22.95	-4	1,766	-0.23%
2019/12/13	3	23.05	3	22.90	22.90	0	1,763	0.00%
2019/12/12	20	23.20	4	23.18	23.10	16	1,754	0.91%
2019/12/11	2	22.65	0	0.00	22.80	2	1,728	0.12%
2019/12/09	0	0.00	2	23.15	22.85	-2	1,719	-0.12%
2019/12/06	4	23.04	0	0.00	22.95	4	1,710	0.23%
2019/12/05	9	23.86	37	23.91	23.50	-28	1,683	-1.66%
2019/12/02	0	0.00	6	22.25	22.20	-6	1,500	-0.40%
2019/11/28	8	23.25	8	23.02	23.00	0	1,488	0.00%
2019/11/27	4	22.90	0.8	23.00	23.10	3.2	1,441	0.22%
2019/11/26	7	22.50	8	22.49	22.60	-1	1,456	-0.07%
2019/11/25	10	22.05	0	0.00	22.00	10	1,443	0.69%
2019/11/22	4	22.09	3	22.00	22.00	1	1,455	0.07%
2019/11/21	10	22.18	6	22.23	22.25	4	1,449	0.28%
2019/11/20	6	22.43	5	22.42	22.40	1	1,472	0.07%
2019/11/18	12	23.29	22	23.03	23.00	-10	1,449	-0.69%
2019/11/15	10	23.38	13	23.40	23.35	-3	1,422	-0.21%
2019/11/14	16	23.11	10	23.13	23.20	6	1,399	0.43%
2019/11/13	17	23.21	21	23.19	23.50	-4	1,354	-0.30%
2019/11/12	13	23.77	21	23.60	23.15	-8	1,293	-0.62%
2019/11/11	6	22.77	8	22.74	22.70	-2	1,120	-0.18%
2019/11/08	14	22.56	14	22.79	22.70	0	1,080	0.00%
2019/11/07	5	22.23	5	22.10	22.10	0	993	0.00%
2019/11/06	13	22.42	18	22.25	22.20	-5	986	-0.51%
2019/11/05	8	22.19	8	22.08	22.00	0	964	0.00%
2019/11/04	12	22.47	22	22.44	22.35	-10	947	-1.06%
2019/11/01	7	22.25	5	22.24	22.20	2	920	0.22%
2019/10/31	24	22.94	16	22.54	22.45	8	907	0.88%
2019/10/30	8	21.95	3	22.65	22.90	5	804	0.62%
2019/10/29	5	22.23	10	22.08	22.15	-5	752	-0.66%
2019/10/28	26	22.12	26.2	22.14	22.55	-0.2	719	-0.03%
2019/10/25	16	22.76	18	21.91	22.00	-2	669	-0.30%
2019/10/24	8	21.03	46.2	21.28	22.35	-38.2	564	-6.76%
2019/10/23	23	20.88	0	0.00	21.00	23	472	4.87%
2019/10/16	10	19.85	0	0.00	19.80	10	412	2.43%
2019/10/04	5	19.65	5	19.65	19.65	0	415	0.00%
2019/09/27	0	0.00	1	19.75	19.65	-1	412	-0.24%
2019/09/23	3	20.10	3	20.25	20.25	0	402	0.00%
2019/09/20	5	20.00	5	20.00	20.00	0	395	0.00%
2019/09/18	5	20.15	5	20.30	20.30	0	381	0.00%
2019/09/16	5	20.45	5	20.35	20.35	0	372	0.00%
2019/09/12	5	20.40	5	20.32	20.30	0	370	0.00%
2019/09/11	5	20.15	5	20.15	20.15	0	365	0.00%
2019/09/10	5	20.30	5	20.30	20.30	0	362	0.00%
2019/09/06	15	20.48	6	20.68	20.65	9	348	2.58%
2019/09/04	0	0.00	2	20.25	20.20	-2	320	-0.62%
2019/09/03	0	0.00	5	20.00	20.00	-5	316	-1.58%
2019/09/02	7	20.14	5	20.12	20.10	2	312	0.64%
2019/08/30	0	0.00	8	20.37	20.35	-8	304	-2.63%
2019/08/29	16	20.45	5	20.50	20.50	11	293	3.75%
2019/08/28	15	20.02	10	20.00	20.15	5	252	1.98%
2019/08/27	5	20.00	6	20.33	20.35	-1	238	-0.42%
2019/08/23	5	19.75	5	19.90	19.90	0	210	0.00%
2019/08/19	0	0.00	1	19.00	19.00	-1	164	-0.61%
2019/08/16	1	18.70	0	0.00	18.85	1	164	0.61%
2019/07/29	0	0.00	1	19.40	19.40	-1	194	-0.51%
2019/07/02	0	0.00	0	19.80	19.85	0	292	-0.01%
2019/06/26	10	19.30	0	0.00	19.25	10	306	3.26%
2019/05/16	1	18.90	0	0.00	18.90	1	401	0.25%
2019/05/03	5	20.45	5	20.35	20.35	0	389	0.00%
2019/04/29	25	20.21	5	20.15	20.15	20	373	5.35%
2019/04/17	1	20.85	1	21.00	21.00	0	338	0.00%
2019/04/16	20	20.40	0	0.00	20.55	20	325	6.14%
2019/04/12	1	20.35	2	20.45	20.35	-1	318	-0.31%
2019/04/08	1	21.15	5	21.80	21.80	-4	262	-1.52%
2019/04/02	0	0.00	0.9	20.65	20.75	-0.9	251	-0.36%
2019/04/01	2	20.35	1	20.40	20.40	1	244	0.41%
2019/03/29	9.2	20.40	0	0.00	20.35	9.2	240	3.82%
2019/03/25	0	20.40	0	0.00	20.45	0	241	0.00%
2019/03/22	0	0.00	3	20.90	20.65	-3	239	-1.25%
2019/03/21	3	20.65	0	0.00	20.65	3	237	1.26%
2019/03/15	0	0.00	2	20.30	20.30	-2	259	-0.77%
2019/03/12	0	0.00	1	20.30	20.35	-1	254	-0.39%
2019/03/11	10	20.00	0	0.00	20.20	10	253	3.94%
2019/03/04	0	0.00	1	20.20	20.50	-1	245	-0.41%
2019/02/19	0.1	19.40	0	0.00	19.50	0.1	215	0.05%
2019/02/14	0	0.00	2	19.45	19.15	-2	204	-0.98%
2019/01/23	8	18.15	0	0.00	18.20	8	197	4.06%
2019/01/11	0	17.90	0	0.00	18.05	0	248	0.00%
2018/11/22	2	18.10	0	0.00	18.20	2	357	0.56%
2018/11/09	0	0.00	9	17.66	17.75	-9	424	-2.12%
2018/10/25	0	17.35	0	0.00	17.35	0	522	0.00%
2018/10/08	0	0.00	0	18.60	18.65	0	500	-0.01%
2018/10/01	10	18.90	5	18.90	19.50	5	553	0.90%
2018/09/20	11	19.22	0	0.00	18.90	11	545	2.02%
2018/09/07	0	0.00	3	18.68	18.75	-3	495	-0.61%
2018/09/05	3	19.25	0	0.00	19.25	3	497	0.60%
2018/08/28	0	0.00	0.7	19.60	19.60	-0.7	587	-0.12%
2018/08/15	0	0.00	1	19.50	19.45	-1	656	-0.15%
2018/08/14	0	0.00	1	19.35	19.70	-1	654	-0.15%
2018/08/13	2	19.70	0	0.00	19.50	2	654	0.31%
2018/08/07	6	20.40	7	20.38	20.35	-1	628	-0.16%
2018/08/06	1	20.40	2	20.30	20.35	-1	647	-0.15%
2018/08/03	1	20.05	0	0.00	20.05	1	636	0.16%
2018/08/02	4	20.03	0	0.00	20.05	4	621	0.64%
2018/08/01	0	0.00	2	20.50	20.35	-2	610	-0.33%
2018/07/30	2	20.10	0	0.00	20.10	2	607	0.33%
2018/07/26	4	21.08	1	21.35	21.05	3	591	0.51%
2018/07/09	1	20.30	0	0.00	20.40	1	515	0.19%
2018/07/06	0	0.00	2	20.30	20.45	-2	509	-0.39%
2018/07/04	1	20.45	0	0.00	20.55	1	503	0.20%
2018/07/02	10	20.70	0	0.00	20.80	10	505	1.98%
2018/06/15	1	21.45	0	0.00	21.40	1	516	0.19%
2018/06/13	1	21.60	0	0.00	21.65	1	517	0.19%
2018/06/11	0	0.00	2	21.80	22.00	-2	505	-0.40%
2018/06/07	2	22.55	6	22.34	22.50	-4	481	-0.83%
2018/06/01	0	0.00	1	21.30	21.30	-1	452	-0.22%
2018/05/28	0	0.00	4	21.15	21.15	-4	453	-0.88%
2018/05/24	0	0.00	2	21.10	21.10	-2	493	-0.41%
2018/05/23	0	0.00	2	20.90	20.85	-2	490	-0.41%
2018/05/15	0	0.00	5	20.76	20.70	-5	532	-0.94%
2018/05/14	1	20.55	0	0.00	20.65	1	553	0.18%
2018/05/02	2	19.60	0	0.00	19.50	2	552	0.36%
2018/04/26	1	19.85	0	0.00	19.95	1	552	0.18%
2018/04/24	2	20.00	0	0.00	20.10	2	551	0.36%
2018/04/16	1	20.20	0	0.00	20.25	1	531	0.19%
2018/04/13	1	20.25	0	0.00	20.25	1	540	0.18%
2018/04/10	0	0.00	10	20.15	20.15	-10	552	-1.81%
2018/04/03	1	20.35	0	0.00	20.40	1	554	0.18%
2018/04/02	11	20.59	0	0.00	20.60	11	557	1.97%
2018/03/26	0	0.00	3	20.25	20.35	-3	641	-0.47%
2018/03/23	0	0.00	2	20.30	20.20	-2	650	-0.31%
2018/03/16	0	0.00	1	21.40	21.15	-1	663	-0.15%
2018/03/12	6	21.14	5	21.15	21.15	1	676	0.15%
2018/03/07	20	20.50	0	0.00	20.35	20	636	3.14%
2018/03/01	0	0.00	15	20.10	20.50	-15	651	-2.30%
2018/02/27	5	20.30	10	20.29	20.35	-5	645	-0.77%
2018/02/26	5	20.20	0	0.00	20.20	5	638	0.78%
2018/02/09	0	0.00	6	18.46	18.85	-6	631	-0.96%
2018/02/07	36	19.84	16	19.78	19.50	20	628	3.18%
2018/02/06	81	19.75	80	19.80	19.30	1	608	0.16%
2018/02/05	35	20.59	34	20.65	20.50	1	598	0.17%
2018/01/31	1	20.80	0	0.00	20.90	1	635	0.16%
2018/01/29	0	0.00	1	21.00	20.90	-1	759	-0.13%
2018/01/26	1	20.90	0	0.00	20.90	1	764	0.13%
2018/01/12	28	21.40	28	21.41	21.35	0	911	0.00%
2018/01/11	1	20.85	0	0.00	20.90	1	908	0.11%