明基材 (8215)-凱基-五股券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
565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

明基材 (8215)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/05/23	2	32.75	0	0.00	32.55	2	973	0.21%
2024/05/17	0	0.00	10	32.80	32.90	-10	1,099	-0.91%
2024/05/09	2	32.90	0	0.00	32.75	2	1,296	0.15%
2024/05/08	3	33.05	0	0.00	33.25	3	1,285	0.23%
2024/05/07	2	33.13	0	0.00	33.15	2	1,290	0.16%
2024/05/03	1	34.40	0	0.00	34.40	1	1,351	0.07%
2024/04/23	0	0.00	1	33.30	33.25	-1	1,595	-0.06%
2024/04/22	1	32.90	0	0.00	32.90	1	1,596	0.06%
2024/04/17	0	0.00	2	33.78	33.55	-2	1,575	-0.13%
2024/04/16	1	33.65	0	0.00	33.45	1	1,573	0.06%
2024/04/15	0	0.00	1	34.60	34.45	-1	1,551	-0.06%
2024/04/09	0	0.00	1	35.10	35.20	-1	1,512	-0.07%
2024/04/08	1	34.60	0	0.00	34.70	1	1,481	0.07%
2024/04/03	1	34.60	1	34.65	34.45	0	1,476	0.00%
2024/04/02	2	34.13	0	0.00	34.10	2	1,454	0.14%
2024/04/01	0	0.00	3	34.72	34.55	-3	1,449	-0.21%
2024/03/27	1	33.90	0	0.00	33.95	1	1,424	0.07%
2024/03/20	0	0.00	1	33.75	33.90	-1	1,424	-0.07%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/18	8	33.65	0	0.00	33.85	8	1,426	0.56%
2024/03/14	1	34.05	0	0.00	33.80	1	1,426	0.07%
2024/03/08	6	33.78	0	0.00	33.65	6	1,476	0.41%
2024/03/06	0	34.52	0	0.00	34.50	0	1,455	0.00%
2024/03/05	0	0.00	2	34.40	34.35	-2	1,464	-0.14%
2024/03/04	1	34.45	0	0.00	34.40	1	1,457	0.07%
2024/02/27	5	34.50	0	0.00	34.25	5	1,438	0.35%
2024/02/26	1	34.80	0	0.00	34.85	1	1,414	0.07%
2024/02/23	2	35.90	0	0.00	35.40	2	1,385	0.14%
2024/02/22	1	37.25	0	0.00	37.20	1	1,316	0.08%
2024/02/16	0	0.00	2	37.30	37.30	-2	1,236	-0.16%
2024/02/05	1	35.85	1	35.35	35.85	0	1,097	0.00%
2024/01/30	1	35.15	0	0.00	35.30	1	1,071	0.09%
2024/01/29	0	0.00	1	36.55	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	2	35.65	36.10	-2	1,029	-0.19%
2024/01/24	0	0.00	1	35.25	35.15	-1	978	-0.10%
2024/01/22	1	35.00	0	0.00	35.10	1	937	0.11%
2024/01/18	0	0.00	30	34.72	35.60	-30	871	-3.44%
2024/01/17	20	33.88	0	0.00	33.80	20	796	2.51%
2024/01/09	0	0.00	1	34.00	33.95	-1	786	-0.13%
2024/01/05	0	0.00	2	34.20	34.25	-2	789	-0.25%
2024/01/04	0.2	34.45	0	0.00	34.00	0.2	794	0.03%
2023/12/28	0	34.40	0	0.00	34.40	0	858	0.01%
2023/12/25	2	34.00	0	0.00	33.90	2	859	0.23%
2023/12/14	0	0.00	2	34.28	34.40	-2	861	-0.23%
2023/12/13	1	34.10	0	0.00	33.90	1	859	0.12%
2023/12/08	1	34.15	0	0.00	34.20	1	856	0.12%
2023/12/05	2	34.40	0	0.00	34.35	2	847	0.24%
2023/11/17	0	0.00	10	35.35	35.35	-10	879	-1.14%
2023/11/16	0	0.00	1	35.10	35.00	-1	879	-0.11%
2023/11/15	1	34.90	19	34.72	34.90	-18	880	-2.05%
2023/11/14	2	34.10	0	0.00	34.40	2	900	0.22%
2023/11/13	16	34.01	0	0.00	33.90	16	913	1.75%
2023/11/10	1	34.20	0	0.00	34.15	1	926	0.11%
2023/11/07	10	34.65	0	0.00	34.65	10	1,010	0.99%
2023/11/06	0	0.00	20	35.13	35.20	-20	1,079	-1.85%
2023/10/31	1	34.55	0	0.00	34.45	1	1,522	0.07%
2023/10/30	0	0.00	0.1	34.75	34.95	-0.1	1,722	-0.01%
2023/10/23	14	34.28	0	0.00	34.10	14	1,904	0.74%
2023/10/16	0	0.00	10	35.05	34.90	-10	2,417	-0.41%
2023/10/13	14	35.40	0	0.00	35.50	14	2,609	0.54%
2023/10/12	0	0.00	10	35.25	35.60	-10	2,771	-0.36%
2023/10/11	1	34.95	3	34.98	34.85	-2	2,812	-0.07%
2023/10/06	0	0.00	1	35.55	35.45	-1	2,884	-0.03%
2023/10/04	2	35.23	0	0.00	35.05	2	3,025	0.07%
2023/09/25	0	35.40	0	0.00	35.20	0	4,334	0.00%
2023/09/22	0	0.00	0.2	34.90	34.90	-0.2	4,349	0.00%
2023/09/14	0	0.00	1	35.45	35.55	-1	4,501	-0.02%
2023/09/06	1.2	36.01	0	0.00	36.05	1.2	4,707	0.02%
2023/09/04	1	35.45	0	0.00	35.55	1	4,774	0.02%
2023/08/30	1	35.05	0	0.00	35.30	1	4,983	0.02%
2023/08/28	11	34.57	0	0.00	34.40	11	5,041	0.22%
2023/08/25	2	34.90	0	0.00	34.95	2	5,051	0.04%
2023/08/24	0	0.00	2	35.60	35.50	-2	5,031	-0.04%
2023/08/23	0	0.00	1	35.50	35.45	-1	5,039	-0.02%
2023/08/18	0	0.00	0.3	35.75	35.25	-0.3	5,051	-0.01%
2023/08/17	0	0.00	0.1	36.10	36.05	-0.1	5,029	0.00%
2023/08/11	6	36.92	0	0.00	36.70	6	5,050	0.12%
2023/08/10	11.3	37.98	0	0.00	37.10	11.3	5,036	0.22%
2023/08/09	5	38.75	2	39.50	39.05	3	4,974	0.06%
2023/08/04	14	38.71	0	0.00	38.75	14	4,862	0.29%
2023/08/02	8	42.76	9	43.09	42.95	-1	4,675	-0.02%
2023/07/31	0	0.00	2	42.50	41.85	-2	4,764	-0.04%
2023/07/28	0.2	41.60	0	0.00	41.60	0.2	4,726	0.00%
2023/07/25	0	0.00	2	41.25	41.40	-2	4,767	-0.04%
2023/07/24	0.1	41.20	10	41.60	40.80	-9.9	4,848	-0.21%
2023/07/21	2	40.80	3	41.55	41.20	-1	4,827	-0.02%
2023/07/20	12	42.43	0	0.00	42.05	12	4,901	0.24%
2023/07/19	1	42.65	25.7	42.66	42.25	-24.7	4,789	-0.52%
2023/07/18	19	41.44	1	40.45	40.25	18	4,627	0.39%
2023/07/17	10	42.70	12	42.59	43.30	-2	4,507	-0.04%
2023/07/13	1	41.65	2	41.90	41.05	-1	4,503	-0.02%
2023/07/12	3	41.00	0	0.00	41.40	3	4,568	0.07%
2023/07/11	23	41.63	11	41.90	41.40	12	4,538	0.26%
2023/07/10	3	40.35	0	0.00	40.55	3	4,495	0.07%
2023/07/07	4.1	39.68	3	39.63	40.10	1.1	4,498	0.02%
2023/07/06	20.6	42.87	11	41.39	40.35	9.6	4,363	0.22%
2023/07/05	0	0.00	26	44.59	44.60	-26	3,551	-0.73%
2023/07/03	1	39.85	0	0.00	39.95	1	3,353	0.03%
2023/06/29	1	39.25	0	0.00	39.25	1	3,299	0.03%
2023/06/28	0	0.00	14	39.88	39.40	-14	3,272	-0.43%
2023/06/19	3	39.90	0	0.00	39.65	3	3,218	0.09%
2023/06/14	1	39.60	3	39.45	39.30	-2	3,150	-0.06%
2023/06/13	3	38.83	7	39.06	39.05	-4	3,095	-0.13%
2023/06/12	8	38.65	1	38.70	38.65	7	3,072	0.23%
2023/06/09	1	39.50	5	39.02	38.95	-4	3,045	-0.13%
2023/06/07	0	0.00	7	38.36	38.75	-7	2,992	-0.23%
2023/06/06	3	38.43	0	0.00	38.60	3	2,997	0.10%
2023/06/05	1	38.70	24	38.54	38.25	-23	3,025	-0.76%
2023/06/02	5	36.11	0	0.00	36.65	5	2,937	0.17%
2023/06/01	0	0.00	4	35.80	36.05	-4	2,953	-0.14%
2023/05/30	5	35.30	0	0.00	35.30	5	3,018	0.17%
2023/05/29	8	35.26	0	0.00	35.30	8	3,039	0.26%
2023/05/23	6	35.23	0	0.00	35.20	6	3,103	0.19%
2023/05/22	0	0.00	1	35.20	35.30	-1	3,168	-0.03%
2023/05/19	1	35.05	2	34.85	35.10	-1	3,203	-0.03%
2023/05/17	0	0.00	2	34.45	34.40	-2	3,200	-0.06%
2023/05/11	0	0.00	2	33.75	33.25	-2	3,257	-0.06%
2023/05/10	3	33.88	0	0.00	33.95	3	3,309	0.09%
2023/05/09	4	33.75	0.3	33.85	33.50	3.7	3,318	0.11%
2023/05/05	16.3	34.92	0	0.00	34.65	16.3	3,423	0.48%
2023/05/04	1	38.60	0	0.00	38.45	1	3,521	0.03%
2023/04/26	0	0.00	1.5	37.80	37.65	-1.5	3,315	-0.05%
2023/04/25	2	39.38	0.3	38.20	38.00	1.7	3,282	0.05%
2023/04/21	5	38.50	1	38.70	38.60	4	3,115	0.13%
2023/04/20	3	40.65	1	39.90	39.70	2	3,054	0.07%
2023/04/19	0	0.00	0.6	40.80	40.65	-0.6	2,984	-0.02%
2023/04/18	0	0.00	10	40.64	40.15	-10	2,920	-0.34%
2023/04/17	0	0.00	5	40.20	40.10	-5	2,795	-0.18%
2023/04/14	0.3	38.80	0	0.00	38.60	0.3	2,659	0.01%
2023/04/13	2	38.80	7	38.69	38.25	-5	2,625	-0.19%
2023/04/12	8.3	38.23	2	37.08	38.75	6.3	2,566	0.24%
2023/04/11	3	37.22	0	0.00	37.10	3	2,439	0.12%
2023/03/31	0	36.45	0	0.00	36.25	0	2,419	0.00%
2023/03/22	0	0.00	1	38.10	37.50	-1	2,492	-0.04%
2023/03/10	15	36.88	0	0.00	36.80	15	2,584	0.58%
2023/03/09	6	37.62	0	0.00	37.50	6	2,574	0.23%
2023/03/08	0	0.00	5	38.50	38.70	-5	2,547	-0.20%
2023/03/07	0	0.00	5	38.00	38.10	-5	2,609	-0.19%
2023/03/06	0.9	37.95	1	38.00	37.90	-0.1	2,610	0.00%
2023/03/03	0	0.00	8	37.33	37.70	-8	2,568	-0.31%
2023/03/02	0	0.00	1	36.85	36.45	-1	2,511	-0.04%
2023/02/24	1	36.50	0	0.00	36.40	1	2,473	0.04%
2023/02/22	1	36.85	0	0.00	36.90	1	2,427	0.04%
2023/02/21	1	37.30	0	0.00	36.90	1	2,414	0.04%
2023/02/20	0	0.00	2	37.45	37.10	-2	2,390	-0.08%
2023/02/17	0	0.00	5	36.50	36.55	-5	2,328	-0.21%
2023/02/14	3.3	35.78	0	0.00	35.70	3.3	2,261	0.15%
2023/02/08	0.4	35.70	0	0.00	35.60	0.4	2,228	0.02%
2023/02/07	0	0.00	1	35.50	35.75	-1	2,220	-0.05%
2023/02/06	1	35.50	0	0.00	35.50	1	2,233	0.04%
2023/02/03	1	35.45	5	35.87	35.00	-4	2,185	-0.18%
2023/02/02	5	35.70	0	0.00	35.90	5	2,013	0.25%
2023/01/31	0	0.00	9	33.65	33.85	-9	1,601	-0.56%
2023/01/13	0	0.00	0.3	32.10	31.80	-0.3	1,558	-0.02%
2023/01/09	0.1	32.75	0	0.00	32.65	0.1	1,651	0.01%
2023/01/05	0	0.00	1	32.65	32.20	-1	1,660	-0.06%
2023/01/04	1	32.35	2	32.60	32.55	-1	1,658	-0.06%
2022/12/30	2	31.85	0	0.00	31.85	2	1,658	0.12%
2022/12/22	10	33.36	2	33.58	33.10	8	1,662	0.48%
2022/12/12	1	32.85	1	33.15	32.95	0	1,543	0.00%
2022/12/08	1	32.65	0	0.00	32.85	1	1,533	0.07%
2022/12/07	1	33.15	5	33.29	32.75	-4	1,531	-0.26%
2022/12/06	4	33.28	2	33.95	33.00	2	1,504	0.13%
2022/12/05	0	0.00	3	33.30	33.45	-3	1,434	-0.21%
2022/12/02	0.2	33.30	0	0.00	33.20	0.2	1,393	0.02%
2022/12/01	2	32.75	1	32.85	32.75	1	1,363	0.07%
2022/11/30	0	0.00	1	32.45	32.70	-1	1,351	-0.07%
2022/11/29	1	32.70	0	0.00	32.50	1	1,338	0.07%
2022/11/25	0.1	31.60	0	0.00	31.40	0.1	1,164	0.01%
2022/11/22	0	0.00	2	31.10	31.05	-2	1,130	-0.18%
2022/11/18	0	0.00	2	31.78	31.25	-2	1,183	-0.17%
2022/11/17	5.1	31.58	3	31.78	31.65	2.1	1,192	0.18%
2022/11/10	0	0.00	1	31.25	31.55	-1	1,412	-0.07%
2022/11/09	0	0.00	1	31.75	31.55	-1	1,407	-0.07%
2022/11/08	2.1	31.02	1	31.50	31.35	1.1	1,374	0.08%
2022/11/07	3	30.90	2	31.00	31.10	1	1,365	0.07%
2022/11/03	2	31.23	5	30.99	31.00	-3	1,362	-0.22%
2022/11/02	1	30.45	1	31.15	30.25	0	1,291	0.00%
2022/11/01	0	0.00	1	29.60	29.60	-1	1,260	-0.08%
2022/10/27	0	0.00	4	29.00	29.00	-4	1,273	-0.31%
2022/10/26	1	28.65	1	28.85	28.40	0	1,281	0.00%
2022/10/25	0	0.00	0.3	28.62	28.80	-0.3	1,282	-0.02%
2022/10/20	0	0.00	0.3	28.05	29.90	-0.3	1,334	-0.02%
2022/10/18	3	28.05	0	0.00	28.25	3	1,305	0.23%
2022/10/13	0.1	26.45	0	0.00	25.60	0.1	1,441	0.01%
2022/10/04	0.2	28.85	0	0.00	28.90	0.2	1,489	0.01%
2022/10/03	0.1	28.60	0	0.00	28.90	0.1	1,486	0.01%
2022/09/20	2	30.40	0	0.00	30.25	2	1,661	0.12%
2022/09/19	0.1	30.20	0	0.00	30.10	0.1	1,682	0.00%
2022/09/08	0.1	30.45	0	0.00	30.70	0.1	1,900	0.01%
2022/08/30	0	0.00	4	32.15	32.05	-4	2,375	-0.17%
2022/08/26	5	32.56	1	32.40	32.40	4	2,385	0.17%
2022/08/19	24.5	33.25	22	33.57	33.05	2.5	2,511	0.10%
2022/08/02	0	0.00	2	30.45	30.35	-2	2,974	-0.07%
2022/07/29	1	31.45	1	31.15	31.20	0	3,081	0.00%
2022/07/22	0	0.00	1	31.75	31.45	-1	3,145	-0.03%
2022/07/21	0	0.00	1	29.75	30.65	-1	3,053	-0.03%
2022/07/18	0	0.00	2	29.20	29.20	-2	3,218	-0.06%
2022/07/15	0	0.00	1	28.60	28.60	-1	3,242	-0.03%
2022/07/12	0	28.65	0	0.00	28.55	0	3,235	0.00%
2022/07/11	1	30.00	0	0.00	29.60	1	3,242	0.03%
2022/07/05	0	28.95	0	0.00	29.35	0	3,256	0.00%
2022/07/01	4	29.95	2	28.75	28.70	2	3,339	0.06%
2022/06/22	1	32.85	1	32.05	31.85	0	3,486	0.00%
2022/06/20	0	0.00	1	33.15	31.70	-1	3,494	-0.03%
2022/06/17	1	33.90	0	0.00	33.85	1	3,459	0.03%
2022/06/15	3	34.50	0	0.00	34.95	3	3,235	0.09%
2022/06/10	0	0.00	1	36.10	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	1	36.30	36.35	-1	3,138	-0.03%
2022/06/01	0	0.00	1	36.20	36.00	-1	3,061	-0.03%
2022/05/30	1	35.75	0	0.00	35.75	1	3,023	0.03%
2022/05/27	3	36.23	0	0.00	36.00	3	2,994	0.10%
2022/05/24	0	0.00	20	35.05	34.95	-20	2,874	-0.70%
2022/05/23	1	35.65	1	35.15	35.10	0	2,862	0.00%
2022/05/20	20	36.20	30	36.98	35.90	-10	2,818	-0.35%
2022/05/19	31	36.23	1	35.80	36.35	30	2,729	1.10%
2022/05/18	1	35.90	13	35.95	36.10	-12	2,642	-0.45%
2022/05/17	1	34.50	1	34.95	35.05	0	2,542	0.00%
2022/05/12	0	33.10	1	32.55	31.80	-1	2,391	-0.04%
2022/05/11	1	33.20	0	0.00	33.20	1	2,370	0.04%
2022/05/09	1	33.60	0	0.00	33.65	1	2,366	0.04%
2022/05/06	1	34.45	1	35.10	35.05	0	2,346	0.00%
2022/05/05	2	35.05	8	35.09	35.15	-6	2,275	-0.26%
2022/04/29	0	0.00	1	32.20	31.80	-1	2,203	-0.05%
2022/04/28	2	32.10	0	0.00	31.70	2	2,224	0.09%
2022/04/22	1	34.85	1	35.30	34.70	0	2,308	0.00%
2022/04/19	1	33.55	1	33.70	33.10	0	2,202	0.00%
2022/04/18	0	0.00	2	32.70	32.60	-2	2,218	-0.09%
2022/04/15	4	33.50	2	33.30	33.25	2	2,231	0.09%
2022/04/14	1	33.90	0	0.00	34.05	1	2,267	0.04%
2022/04/13	0	0.00	1	34.15	34.20	-1	2,295	-0.04%
2022/04/07	1	35.60	6	35.00	34.60	-5	2,431	-0.21%
2022/04/06	2	35.58	3	35.45	35.60	-1	2,409	-0.04%
2022/03/31	3	36.55	0	0.00	36.50	3	2,514	0.12%
2022/03/30	3	36.75	1	37.15	36.70	2	2,546	0.08%
2022/03/29	20	36.50	20	35.90	36.50	0	2,615	0.00%
2022/03/22	0	0.00	2	34.80	35.30	-2	2,860	-0.07%
2022/03/21	0	0.00	5	34.92	35.00	-5	3,088	-0.16%
2022/03/17	2	34.70	0	0.00	34.80	2	5,236	0.04%
2022/03/16	3	34.18	0	0.00	34.30	3	5,714	0.05%
2022/03/14	1	33.95	2	33.98	34.10	-1	5,975	-0.02%
2022/03/11	0	33.90	0	0.00	34.10	0	6,021	0.00%
2022/03/07	1	33.05	2	32.55	32.30	-1	7,098	-0.01%
2022/02/25	1	34.10	0	0.00	33.60	1	8,033	0.01%
2022/02/24	1	33.55	0	0.00	33.65	1	8,227	0.01%
2022/02/23	2	34.70	0	0.00	34.90	2	8,372	0.02%
2022/02/22	8	34.44	0	0.00	34.65	8	8,693	0.09%
2022/02/11	1	36.10	40	36.15	36.05	-39	9,509	-0.41%
2022/02/08	0	0.00	2	35.65	36.10	-2	9,738	-0.02%
2022/01/25	3	34.77	0	0.00	34.30	3	10,385	0.03%
2022/01/24	1	35.30	0	0.00	35.25	1	11,035	0.01%
2022/01/21	6	36.00	0	0.00	35.80	6	12,009	0.05%
2022/01/20	40	36.98	0	0.00	36.80	40	12,433	0.32%
2022/01/19	0	0.00	4	37.00	36.95	-4	12,517	-0.03%
2022/01/17	4	35.98	1	36.00	36.10	3	12,775	0.02%
2022/01/14	5	35.16	8	35.00	35.05	-3	12,778	-0.02%
2022/01/12	0	0.00	1	36.35	35.70	-1	12,907	-0.01%
2022/01/10	0	0.00	1	36.70	37.00	-1	12,953	-0.01%
2022/01/07	7	36.90	0	0.00	36.75	7	13,004	0.05%
2022/01/06	1	37.70	1	37.35	37.35	0	13,057	0.00%
2022/01/04	1	37.45	0	0.00	37.35	1	13,196	0.01%
2021/12/30	0	0.00	1	37.80	37.95	-1	13,180	-0.01%
2021/12/29	2	37.88	1	37.80	38.00	1	13,281	0.01%
2021/12/28	5	38.50	0	0.00	38.40	5	13,302	0.04%
2021/12/27	5	38.75	1	38.75	38.90	4	13,331	0.03%
2021/12/23	1	39.00	20	38.85	38.55	-19	13,327	-0.14%
2021/12/21	0	0.00	2	38.40	38.40	-2	13,251	-0.02%
2021/12/20	0	0.00	2	38.05	37.90	-2	13,259	-0.02%
2021/12/17	12.5	38.06	1	37.70	37.70	11.5	13,412	0.09%
2021/12/15	12.5	39.10	45	38.82	38.85	-32.5	13,179	-0.25%
2021/12/14	61	41.21	27	41.39	39.35	34	12,976	0.26%
2021/12/13	34	40.69	39	41.39	43.50	-5	11,952	-0.04%
2021/12/10	30	39.23	18	39.73	39.55	12	10,869	0.11%
2021/12/09	0	0.00	2.5	38.78	38.60	-2.5	10,462	-0.02%
2021/12/06	6	37.27	0	0.00	37.20	6	10,273	0.06%
2021/12/03	2	38.05	4	38.41	37.95	-2	10,269	-0.02%
2021/12/02	11	40.20	2	41.63	37.75	9	10,263	0.09%
2021/12/01	70	38.93	70	38.80	38.95	0	9,750	0.00%
2021/11/30	72	39.11	78	39.12	39.10	-6	9,767	-0.06%
2021/11/26	9.5	37.33	0	0.00	36.85	9.5	9,677	0.10%
2021/11/22	2	38.88	2	38.60	37.95	0	10,493	0.00%
2021/11/19	4	38.35	4	38.64	38.80	0	10,488	0.00%
2021/11/18	1	37.90	3	38.17	38.30	-2	10,517	-0.02%
2021/11/17	3	37.25	1	37.50	37.45	2	10,602	0.02%
2021/11/16	0	0.00	0.1	36.50	36.40	-0.1	11,184	0.00%
2021/11/15	1	36.95	2	37.20	37.45	-1	12,039	-0.01%
2021/11/12	1	36.15	0	0.00	36.60	1	12,312	0.01%
2021/11/11	12	36.58	12	36.02	36.00	0	12,451	0.00%
2021/11/10	1.1	37.10	2	37.25	36.55	-0.9	12,564	-0.01%
2021/11/09	0	0.00	1	38.30	37.70	-1	12,644	-0.01%
2021/11/08	0	0.00	1	36.95	36.80	-1	12,806	-0.01%
2021/11/05	1	37.70	2	37.33	37.25	-1	13,206	-0.01%
2021/11/04	5	38.03	2	37.45	37.90	3	14,049	0.02%
2021/11/03	2	37.40	3	36.98	37.90	-1	14,207	-0.01%
2021/11/02	7	38.26	8	37.65	36.90	-1	14,305	-0.01%
2021/11/01	17	39.60	9.5	39.55	39.40	7.5	14,228	0.05%
2021/10/29	21	37.37	27.5	38.37	39.35	-6.5	13,985	-0.05%
2021/10/28	16	35.18	43	35.19	35.90	-27	13,536	-0.20%
2021/10/27	2	34.50	2	34.55	34.15	0	13,749	0.00%
2021/10/26	11	33.50	2	33.65	33.10	9	14,509	0.06%
2021/10/25	13	33.04	12	33.39	34.20	1	14,991	0.01%
2021/10/22	2	31.90	0	0.00	31.85	2	15,325	0.01%
2021/10/21	1	32.40	0	0.00	32.15	1	16,538	0.01%
2021/10/20	2	32.80	2	32.65	32.90	0	16,686	0.00%
2021/10/18	2	31.20	0	0.00	31.30	2	17,958	0.01%
2021/10/15	0	0.00	2	31.28	31.45	-2	18,242	-0.01%
2021/10/14	6	31.19	5	30.25	30.30	1	18,391	0.01%
2021/10/13	1	31.25	2	31.85	31.15	-1	18,666	-0.01%
2021/10/08	2	31.58	0	0.00	31.50	2	18,874	0.01%
2021/10/07	3	31.90	4	32.19	32.05	-1	18,928	-0.01%
2021/10/06	4	32.63	0	0.00	31.55	4	19,165	0.02%
2021/10/05	1	32.40	3	33.15	33.25	-2	19,070	-0.01%
2021/10/04	2	32.85	2	32.13	31.55	0	18,999	0.00%
2021/10/01	1	33.15	0	0.00	33.35	1	18,990	0.01%
2021/09/30	0	0.00	2	35.05	35.35	-2	18,955	-0.01%
2021/09/29	3	34.77	2	34.80	34.55	1	18,937	0.01%
2021/09/24	10	36.90	9	36.69	36.50	1	18,892	0.01%
2021/09/23	2	35.30	0	0.00	35.15	2	18,689	0.01%
2021/09/22	0.3	35.85	2	34.65	35.35	-1.7	18,692	-0.01%
2021/09/16	1	36.10	0	0.00	36.10	1	18,681	0.01%
2021/09/15	0	0.00	1	36.25	36.00	-1	18,630	-0.01%
2021/09/14	12	36.81	12	36.36	35.80	0	18,622	0.00%
2021/09/09	0	0.00	2	36.30	36.25	-2	18,523	-0.01%
2021/09/08	4	35.98	4	35.89	35.60	0	18,477	0.00%
2021/09/07	8	36.05	8	36.59	36.70	0	18,430	0.00%
2021/09/06	11	36.94	13	36.49	36.15	-2	18,290	-0.01%
2021/09/03	10	37.60	11	38.07	38.10	-1	18,103	-0.01%
2021/09/02	4	39.00	1	38.30	38.00	3	17,910	0.02%
2021/09/01	4	39.90	1	39.30	40.20	3	17,664	0.02%
2021/08/31	9	39.67	9	39.52	39.30	0	17,524	0.00%
2021/08/27	3	39.58	2	39.25	39.35	1	17,206	0.01%
2021/08/26	8	39.85	8	39.96	39.80	0	16,887	0.00%
2021/08/25	6	38.32	6	37.74	37.95	0	16,094	0.00%
2021/08/24	15	39.27	29	38.28	37.95	-14	16,073	-0.09%
2021/08/23	15	39.49	23	39.20	39.50	-8	15,787	-0.05%
2021/08/20	59	38.39	63	39.25	39.30	-4	15,377	-0.03%
2021/08/19	30	38.39	24	38.38	37.55	6	14,675	0.04%
2021/08/18	4	35.80	5	35.65	37.00	-1	13,750	-0.01%
2021/08/17	7	34.34	2	34.45	33.65	5	13,434	0.04%
2021/08/16	1	34.70	7	34.64	34.95	-6	13,260	-0.05%
2021/08/13	3	36.72	0	0.00	35.50	3	13,078	0.02%
2021/08/12	8	36.48	2	36.95	37.90	6	12,924	0.05%
2021/08/11	10	37.10	22	36.97	37.00	-12	12,724	-0.09%
2021/08/10	5	41.97	12	41.48	39.80	-7	12,306	-0.06%
2021/08/09	5	40.00	0	0.00	39.85	5	11,409	0.04%
2021/08/06	1	39.85	4	39.75	40.25	-3	11,152	-0.03%
2021/08/05	5	40.01	9	39.76	39.60	-4	10,921	-0.04%
2021/08/04	27	39.82	26	39.46	39.25	1	10,700	0.01%
2021/08/03	37	42.27	33	42.03	41.40	4	10,364	0.04%
2021/08/02	20	41.23	8.6	41.29	41.40	11.4	9,930	0.12%
2021/07/30	22.6	40.55	42	40.81	41.00	-19.4	9,299	-0.21%
2021/07/29	7	39.39	22	39.99	38.10	-15	8,425	-0.18%
2021/07/28	72	36.94	60	36.49	36.80	12	7,827	0.15%
2021/07/27	53	38.53	53	38.75	38.75	0	7,352	0.00%
2021/07/26	0	0.00	10	36.42	36.70	-10	6,195	-0.16%
2021/07/23	33	36.45	16	35.62	33.40	17	6,082	0.28%
2021/07/22	2	33.98	3	34.65	34.70	-1	5,293	-0.02%
2021/07/21	1	31.60	2	31.80	32.25	-1	4,968	-0.02%
2021/07/20	3	29.47	4	30.51	30.90	-1	4,687	-0.02%
2021/07/19	8	30.73	13	30.35	30.25	-5	4,519	-0.11%
2021/07/16	12	28.85	14	29.58	29.90	-2	4,292	-0.05%
2021/07/14	3	26.95	0	0.00	26.65	3	3,970	0.08%
2021/07/13	8	28.50	6	28.20	28.00	2	3,913	0.05%
2021/07/12	0	0.00	1	27.10	27.80	-1	3,649	-0.03%
2021/07/09	1	26.80	0	0.00	26.90	1	3,626	0.03%
2021/07/08	0	0.00	2	27.15	27.40	-2	3,680	-0.05%
2021/07/07	2	26.68	6	26.68	26.60	-4	3,760	-0.11%
2021/07/06	2	26.83	1	27.10	26.85	1	3,905	0.03%
2021/07/05	0	0.00	2	27.10	27.15	-2	4,285	-0.05%
2021/07/02	0	0.00	1	26.40	26.50	-1	4,298	-0.02%
2021/06/30	3	26.13	0	0.00	26.15	3	4,396	0.07%
2021/06/29	0	0.00	40	26.20	26.50	-40	4,411	-0.91%
2021/06/25	45	26.05	0	0.00	26.30	45	4,591	0.98%
2021/06/15	1	25.90	0	0.00	26.00	1	5,196	0.02%
2021/06/07	0	0.00	1	26.60	26.30	-1	5,322	-0.02%
2021/06/01	2	27.48	1	27.50	27.50	1	5,303	0.02%
2021/05/31	11	26.49	1	26.80	26.60	10	5,190	0.19%
2021/05/24	0	0.00	1	24.40	24.75	-1	5,269	-0.02%
2021/05/21	0	0.00	1	24.95	24.50	-1	5,323	-0.02%
2021/05/20	3	24.73	2	25.23	24.30	1	5,407	0.02%
2021/05/19	1	24.60	1	24.50	25.25	0	5,433	0.00%
2021/05/17	1	21.90	1	22.90	21.75	0	5,446	0.00%
2021/05/13	1	23.80	1	23.70	23.85	0	5,988	0.00%
2021/05/12	0	0.00	4	23.75	23.65	-4	6,270	-0.06%
2021/05/11	5	27.36	0	0.00	26.20	5	6,272	0.08%
2021/05/10	3	28.65	0	0.00	28.75	3	6,266	0.05%
2021/05/06	1	28.50	1	28.15	28.15	0	6,515	0.00%
2021/05/04	1	30.00	0	0.00	28.80	1	6,860	0.01%
2021/05/03	5.5	30.32	15	31.10	30.05	-9.5	6,926	-0.14%
2021/04/29	6	32.60	26	32.69	32.45	-20	6,948	-0.29%
2021/04/28	49	33.73	12	33.69	33.45	37	7,131	0.52%
2021/04/27	0	0.00	2	32.90	32.75	-2	6,928	-0.03%
2021/04/22	17	32.99	13	32.05	31.60	4	7,222	0.06%
2021/04/21	10	32.27	16	32.30	32.50	-6	7,094	-0.08%
2021/04/20	0	0.00	3	31.50	31.55	-3	7,081	-0.04%
2021/04/19	1	31.60	11	30.91	31.25	-10	7,121	-0.14%
2021/04/16	1	31.25	0	31.43	31.20	1	7,139	0.01%
2021/04/15	11	31.13	10	30.95	30.90	1	7,250	0.01%
2021/04/14	3	31.83	12.2	31.09	30.90	-9.2	7,341	-0.12%
2021/04/13	15	32.28	32	32.90	31.95	-17	8,162	-0.21%
2021/04/12	31	34.65	3	33.87	34.75	28	8,437	0.33%
2021/04/09	35.2	33.82	13	34.03	33.55	22.2	8,379	0.26%
2021/04/08	0	0.00	30	32.33	32.40	-30	8,103	-0.37%
2021/04/07	1	32.00	0	0.00	32.35	1	8,157	0.01%
2021/04/06	2	32.45	10	31.99	32.35	-8	8,262	-0.10%
2021/03/31	5	32.05	0	0.00	32.15	5	8,374	0.06%
2021/03/30	31	32.43	4	32.49	32.15	27	8,386	0.32%
2021/03/29	19	31.63	11	32.05	31.50	8	8,317	0.10%
2021/03/25	10	30.80	5.5	30.89	31.20	4.5	8,248	0.05%
2021/03/23	2	31.10	2	30.85	30.65	0	8,173	0.00%
2021/03/22	0	0.00	2	30.00	30.75	-2	7,952	-0.03%
2021/03/17	0	0.00	1	29.90	29.65	-1	7,896	-0.01%
2021/03/12	0	0.00	11	30.00	29.50	-11	8,209	-0.13%
2021/03/09	5	28.50	2	28.00	28.05	3	8,716	0.03%
2021/03/08	0	0.00	1	28.60	28.60	-1	8,853	-0.01%
2021/03/05	0	0.00	1	29.05	28.80	-1	9,310	-0.01%
2021/03/03	3	29.20	1	30.05	29.90	2	9,320	0.02%
2021/03/02	4	29.99	0	0.00	29.80	4	9,391	0.04%
2021/02/25	2	31.80	4	31.05	30.90	-2	9,403	-0.02%
2021/02/24	3	31.35	0.2	30.70	30.65	2.8	9,401	0.03%
2021/02/22	7.7	32.08	0	0.00	31.75	7.7	9,398	0.08%
2021/02/19	0.1	31.25	7	31.21	31.20	-6.9	9,367	-0.07%
2021/02/18	1	30.85	1	30.80	30.90	0	9,465	0.00%
2021/02/17	6	30.37	4	30.01	31.00	2	9,487	0.02%
2021/02/05	11	31.13	10	30.95	30.05	1	9,451	0.01%
2021/02/04	2	32.00	4	31.24	30.95	-2	9,340	-0.02%
2021/02/03	11	31.62	21	32.94	33.00	-10	8,926	-0.11%
2021/02/02	2	30.10	12	30.13	30.00	-10	8,663	-0.12%
2021/02/01	27	29.06	26	29.13	29.00	1	8,713	0.01%
2021/01/29	3	31.18	6	30.74	29.25	-3	8,660	-0.03%
2021/01/28	12	30.94	12	30.96	31.00	0	8,583	0.00%
2021/01/27	11	30.38	6	30.45	30.40	5	8,429	0.06%
2021/01/26	17	29.39	1	29.05	29.40	16	8,177	0.20%
2021/01/25	3	29.30	10	29.05	28.70	-7	8,057	-0.09%
2021/01/22	22	28.28	20	28.25	28.30	2	7,963	0.03%
2021/01/21	1	27.40	3	28.35	28.10	-2	7,900	-0.03%
2021/01/20	1	27.00	1	26.60	26.45	0	7,684	0.00%
2021/01/19	1	27.80	10	28.10	27.80	-9	7,609	-0.12%
2021/01/18	20	28.40	6	28.15	28.50	14	7,565	0.19%
2021/01/15	1	27.30	0	0.00	26.85	1	7,299	0.01%
2021/01/14	0	0.00	1	27.65	27.55	-1	7,262	-0.01%
2021/01/13	4	27.73	7	27.51	27.55	-3	7,271	-0.04%
2021/01/12	1	26.85	10	27.30	26.90	-9	7,320	-0.12%
2021/01/11	0	0.00	1	27.65	27.80	-1	7,352	-0.01%
2021/01/08	1	27.70	4	27.63	27.60	-3	7,300	-0.04%
2021/01/07	6	29.39	0	0.00	28.85	6	7,170	0.08%
2021/01/06	22	31.51	31	32.10	29.50	-9	7,056	-0.13%
2021/01/05	28	30.13	17	29.79	30.70	11	6,164	0.18%
2020/12/31	0	0.00	10	27.08	27.20	-10	5,668	-0.18%
2020/12/29	13	27.30	0	0.00	26.80	13	5,459	0.24%
2020/12/28	10.5	27.74	10	28.40	28.50	0.5	5,338	0.01%
2020/12/23	1	27.45	2	27.05	27.20	-1	5,118	-0.02%
2020/12/17	1	26.50	8	26.60	26.80	-7	5,131	-0.14%
2020/12/15	0	0.00	1	26.65	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	8	26.83	26.80	-8	5,418	-0.15%
2020/12/11	10	26.49	3	27.10	26.05	7	5,385	0.13%
2020/12/10	2	26.78	0	0.00	26.75	2	5,387	0.04%
2020/12/09	11	27.63	1	27.25	27.80	10	5,353	0.19%
2020/12/07	5	27.50	3	27.57	26.70	2	5,295	0.04%
2020/12/04	3	26.62	0	0.00	26.50	3	5,118	0.06%
2020/12/02	5	25.85	10	25.60	26.30	-5	5,114	-0.10%
2020/12/01	16	25.33	1	24.80	26.00	15	5,274	0.28%
2020/11/24	0	0.00	10	25.10	24.45	-10	6,045	-0.17%
2020/11/23	2	24.98	5	24.79	24.60	-3	6,298	-0.05%
2020/11/19	5	24.15	0	0.00	24.40	5	6,295	0.08%
2020/11/17	8	24.63	3	24.35	24.30	5	6,276	0.08%
2020/11/16	0	0.00	1	24.35	24.80	-1	6,182	-0.02%
2020/11/09	0	0.00	2	23.90	23.70	-2	6,065	-0.03%
2020/11/05	0	0.00	3	23.05	22.95	-3	5,910	-0.05%
2020/11/03	5	22.70	3	22.70	22.70	2	5,755	0.03%
2020/10/30	3	23.15	12	22.50	22.20	-9	5,747	-0.16%
2020/10/29	3	22.20	3	22.75	23.10	0	5,702	0.00%
2020/10/22	1	22.15	0	0.00	22.10	1	5,584	0.02%
2020/10/20	6	22.19	0	0.00	22.20	6	5,594	0.11%
2020/10/19	0	0.00	3	21.35	22.50	-3	5,479	-0.05%
2020/10/16	3	21.05	0	0.00	21.05	3	5,397	0.06%
2020/10/14	0	0.00	3	21.50	21.45	-3	5,459	-0.05%
2020/10/12	3	21.25	8	21.45	21.10	-5	5,538	-0.09%
2020/09/28	0	0.00	3	21.10	21.25	-3	5,618	-0.05%
2020/09/25	0	0.00	2	21.35	20.70	-2	5,762	-0.03%
2020/09/24	0	0.00	9	21.61	21.20	-9	5,728	-0.16%
2020/09/23	0	0.00	4	22.80	22.45	-4	5,665	-0.07%
2020/09/22	9	23.27	0	0.00	23.15	9	5,620	0.16%
2020/09/21	16	23.71	19	23.77	23.80	-3	5,594	-0.05%
2020/09/18	12	23.31	3	23.55	23.20	9	5,340	0.17%
2020/09/16	3	23.15	1	23.10	23.15	2	5,230	0.04%
2020/09/11	1	22.30	0	0.00	22.20	1	5,326	0.02%
2020/09/10	0	0.00	5	23.35	23.75	-5	5,281	-0.09%
2020/09/09	0	0.00	2	23.70	23.65	-2	5,219	-0.04%
2020/09/08	1	23.55	10	23.53	23.35	-9	5,165	-0.17%
2020/09/07	5	24.33	0	0.00	24.15	5	5,027	0.10%
2020/09/04	10	25.09	1	24.55	24.85	9	5,068	0.18%
2020/09/03	0	0.00	4	24.63	24.40	-4	4,748	-0.08%
2020/09/02	1	22.90	1	22.65	22.95	0	4,323	0.00%
2020/09/01	6	22.98	3	22.37	22.20	3	4,134	0.07%
2020/08/28	10	20.43	0	0.00	20.45	10	3,531	0.28%
2020/08/27	0	0.00	7	20.22	20.40	-7	3,483	-0.20%
2020/08/20	3	17.90	0	0.00	17.90	3	2,932	0.10%
2020/08/19	1	18.40	0	0.00	19.20	1	2,852	0.04%
2020/07/30	0	0.00	8	17.40	17.80	-8	2,762	-0.29%
2020/07/24	8	18.10	0	0.00	18.15	8	2,757	0.29%
2020/07/23	0	0.00	1	18.70	18.70	-1	2,734	-0.04%
2020/07/21	1	18.85	6	18.75	18.80	-5	2,779	-0.18%
2020/07/20	6	18.00	7	18.05	18.10	-1	2,731	-0.04%
2020/07/17	0	0.00	7	18.78	18.35	-7	2,726	-0.26%
2020/07/15	6	18.65	0	0.00	18.50	6	2,662	0.23%
2020/07/14	0	0.00	2	18.85	19.25	-2	2,624	-0.08%
2020/07/13	0	0.00	8	19.20	19.15	-8	2,643	-0.30%
2020/07/10	8	18.40	0	0.00	18.30	8	2,762	0.29%
2020/07/07	0	0.00	1	19.15	19.00	-1	2,740	-0.04%
2020/07/06	2	19.30	2	19.20	19.20	0	2,731	0.00%
2020/07/02	5	18.60	0	0.00	18.70	5	2,624	0.19%
2020/06/29	0	0.00	2	18.00	18.10	-2	2,689	-0.07%
2020/06/15	0	0.00	1	17.80	17.70	-1	2,487	-0.04%
2020/06/12	2	17.00	0	0.00	17.20	2	2,461	0.08%
2020/06/11	4	17.55	2	17.70	17.30	2	2,481	0.08%
2020/06/09	0	0.00	8	17.40	17.35	-8	2,362	-0.34%
2020/06/04	1	17.25	1	17.15	17.20	0	2,471	0.00%
2020/06/03	2	17.35	2	17.40	17.30	0	2,515	0.00%
2020/06/02	1	16.75	1	16.85	16.90	0	2,431	0.00%
2020/05/28	8	16.50	0	0.00	16.50	8	2,588	0.31%
2020/05/11	0	0.00	5	17.10	17.05	-5	4,034	-0.12%
2020/05/05	5	17.04	0	0.00	16.85	5	4,108	0.12%
2020/04/23	0	0.00	3	16.50	16.50	-3	4,436	-0.07%
2020/04/16	0	0.00	10	17.10	16.90	-10	4,351	-0.23%
2020/04/15	44	17.21	30	16.97	16.85	14	4,301	0.33%
2020/04/06	3	14.50	0	0.00	14.85	3	4,163	0.07%
2020/03/25	1	14.30	0	0.00	13.85	1	4,279	0.02%
2020/03/23	5	12.90	5	13.05	12.95	0	4,198	0.00%
2020/03/12	0	0.00	5	15.25	15.20	-5	4,036	-0.12%
2020/03/09	0	0.00	3	17.02	17.00	-3	3,892	-0.08%
2020/03/06	2	17.98	0	0.00	17.80	2	3,819	0.05%
2020/03/04	2	18.40	0	0.00	18.55	2	3,747	0.05%
2020/03/03	0	0.00	1	19.15	18.75	-1	3,714	-0.03%
2020/03/02	0	0.00	5	18.55	18.55	-5	3,638	-0.14%
2020/02/26	0	0.00	1	19.50	19.60	-1	3,447	-0.03%
2020/02/24	0	0.00	9	19.55	19.45	-9	3,431	-0.26%
2020/02/21	2	20.75	19	20.51	20.15	-17	3,358	-0.51%
2020/02/20	6	20.24	15	19.98	20.30	-9	3,222	-0.28%
2020/02/19	5	19.63	3	20.10	20.35	2	3,053	0.07%
2020/02/18	0	0.00	30	18.45	18.95	-30	2,610	-1.15%
2020/02/14	7	18.90	31	19.08	18.90	-24	2,515	-0.95%
2020/02/10	3	18.20	0	0.00	18.05	3	2,219	0.14%
2020/02/05	2	17.95	0	0.00	17.80	2	2,104	0.10%
2020/02/04	58	18.33	0	0.00	18.05	58	2,063	2.81%
2020/02/03	3	17.70	0	0.00	18.60	3	1,941	0.15%
2020/01/07	0	0.00	1	18.25	18.05	-1	1,611	-0.06%
2020/01/03	1	18.65	0	0.00	18.70	1	1,572	0.06%
2019/12/31	5	18.70	0	0.00	18.70	5	1,487	0.34%
2019/12/27	17	19.13	11	19.10	19.10	6	1,493	0.40%
2019/12/13	0	0.00	2	17.90	18.45	-2	1,271	-0.16%
2019/12/05	0	0.00	5	17.90	18.00	-5	1,186	-0.42%
2019/11/19	5	17.85	0	0.00	17.80	5	1,334	0.37%
2019/11/18	5	17.35	0	0.00	17.25	5	1,329	0.38%
2019/11/15	5	17.60	0	0.00	17.55	5	1,326	0.38%
2019/11/14	5	17.80	0	0.00	17.70	5	1,338	0.37%
2019/10/31	2	19.05	0	0.00	18.75	2	1,435	0.14%
2019/10/17	1	19.60	0	0.00	19.45	1	1,655	0.06%
2019/10/03	3	19.50	0	0.00	20.15	3	2,122	0.14%
2019/10/02	0	0.00	4	19.35	19.65	-4	2,082	-0.19%
2019/10/01	5	19.80	0	0.00	19.50	5	2,100	0.24%
2019/09/18	2	20.45	0	0.00	20.45	2	2,227	0.09%
2019/08/30	0	0.00	1	21.85	21.75	-1	2,347	-0.04%
2019/08/29	1	21.95	3	22.40	21.80	-2	2,360	-0.08%
2019/08/28	1	23.45	0	0.00	23.25	1	2,256	0.04%
2019/08/26	0	0.00	1	22.30	22.15	-1	2,243	-0.04%
2019/08/22	1	22.40	0	0.00	22.50	1	2,422	0.04%
2019/08/19	0	0.00	3	22.45	22.10	-3	2,437	-0.12%
2019/08/16	2	22.20	0	0.00	22.25	2	2,470	0.08%
2019/08/14	3	21.85	0	0.00	21.60	3	2,495	0.12%
2019/08/12	0	0.00	4	21.65	22.05	-4	2,558	-0.16%
2019/08/08	0	0.00	2	21.90	21.55	-2	2,578	-0.08%
2019/08/07	3	22.15	3	22.10	21.60	0	2,586	0.00%
2019/08/05	6	22.33	0	0.00	22.00	6	2,664	0.23%
2019/07/30	0	0.00	4	24.25	23.85	-4	2,834	-0.14%
2019/07/29	4	24.70	7	24.47	24.60	-3	2,857	-0.10%
2019/07/26	1	24.15	0	0.00	24.10	1	2,869	0.03%
2019/07/25	3	24.00	3	24.05	24.15	0	2,917	0.00%
2019/07/24	1	24.45	0	0.00	24.40	1	3,213	0.03%
2019/07/23	5	24.83	3	24.77	24.40	2	3,326	0.06%
2019/07/22	3	25.20	3	25.75	25.05	0	3,306	0.00%
2019/07/19	0	0.00	2	25.45	25.55	-2	3,310	-0.06%
2019/07/18	0	0.00	9	25.35	25.40	-9	3,371	-0.27%
2019/07/17	3	25.30	1	26.00	25.30	2	3,415	0.06%
2019/07/16	2	26.00	0	0.00	25.85	2	3,480	0.06%
2019/07/15	1	25.70	0	0.00	25.55	1	3,452	0.03%
2019/07/10	2	25.03	0	0.00	25.25	2	3,411	0.06%
2019/07/04	0	0.00	3	24.75	24.55	-3	3,767	-0.08%
2019/07/03	4	24.51	0	0.00	24.35	4	3,805	0.11%
2019/06/28	1	23.90	0	0.00	24.20	1	4,204	0.02%
2019/06/21	2	24.35	0	0.00	24.15	2	5,136	0.04%
2019/06/20	1	24.25	0	0.00	24.50	1	6,134	0.02%
2019/06/19	2	23.93	1	23.85	23.95	1	6,248	0.02%
2019/06/12	0	0.00	2	24.20	24.00	-2	7,235	-0.03%
2019/06/11	2	24.70	0	0.00	24.60	2	7,490	0.03%
2019/06/05	0	23.90	2	24.05	23.90	-2	9,255	-0.02%
2019/06/03	2	23.00	0	0.00	23.15	2	9,463	0.02%
2019/05/31	0	0.00	2	22.40	22.55	-2	9,617	-0.02%
2019/05/30	2	22.15	0	0.00	22.10	2	9,623	0.02%
2019/05/29	0	0.00	6	22.55	21.80	-6	9,630	-0.06%
2019/05/22	0	0.00	0.2	24.00	23.85	-0.2	10,274	0.00%
2019/05/14	0	0.00	20	24.05	25.40	-20	12,058	-0.17%
2019/05/13	20	24.60	6	24.95	24.50	14	12,272	0.11%
2019/05/10	3	25.10	0	0.00	25.15	3	12,315	0.02%
2019/05/09	5	26.38	4	25.05	25.10	1	12,349	0.01%
2019/05/08	0	0.00	3	26.55	26.45	-3	12,344	-0.02%
2019/05/07	2	27.65	0	0.00	26.95	2	12,565	0.02%
2019/05/06	3	27.35	0	0.00	27.50	3	12,772	0.02%
2019/05/03	0	0.00	1	27.90	27.90	-1	12,709	-0.01%
2019/05/02	7	27.31	5	27.35	27.50	2	12,652	0.02%
2019/04/30	9	27.61	7	27.60	27.40	2	12,594	0.02%
2019/04/29	0	0.00	4	25.31	26.35	-4	12,279	-0.03%
2019/04/24	2	27.25	0	0.00	27.35	2	12,036	0.02%
2019/04/23	2	28.05	0	0.00	27.90	2	11,946	0.02%
2019/04/22	3	28.90	1	29.00	29.10	2	11,852	0.02%
2019/04/19	0	0.00	4	27.90	28.05	-4	11,701	-0.03%
2019/04/18	3	27.50	0	0.00	27.30	3	11,659	0.03%
2019/04/17	0	0.00	4	27.95	27.70	-4	11,597	-0.03%
2019/04/16	3	28.00	5	27.91	28.05	-2	11,554	-0.02%
2019/04/12	7	27.91	16	28.30	27.15	-9	11,417	-0.08%
2019/04/11	2	29.55	3	29.90	29.05	-1	11,127	-0.01%
2019/04/10	0	0.00	10	29.80	30.00	-10	11,045	-0.09%
2019/04/09	2	29.80	10	29.80	29.80	-8	10,984	-0.07%
2019/04/08	10	30.50	9	30.27	30.30	1	10,929	0.01%
2019/04/03	5	29.58	17	29.89	29.65	-12	10,710	-0.11%
2019/04/02	2	29.10	2	28.50	29.25	0	10,505	0.00%
2019/03/29	17	29.19	0	0.00	29.25	17	10,284	0.17%
2019/03/28	3	30.27	5	30.38	28.55	-2	10,130	-0.02%
2019/03/27	4	30.06	0	0.00	30.05	4	9,875	0.04%
2019/03/26	4	30.33	33	30.30	30.00	-29	9,735	-0.30%
2019/03/25	112	30.14	140	29.90	30.80	-28	9,359	-0.30%	大買/大賣/
2019/03/22	1	27.75	1	27.80	28.25	0	8,342	0.00%
2019/03/21	3	27.50	7	27.93	28.10	-4	8,202	-0.05%
2019/03/20	7	27.50	5	27.85	27.30	2	8,088	0.02%
2019/03/19	70	28.47	6	27.96	27.60	64	7,903	0.81%
2019/03/18	0	0.00	6	27.40	27.45	-6	7,643	-0.08%
2019/03/15	10	28.42	11	28.55	27.65	-1	7,510	-0.01%
2019/03/14	8	28.00	0	0.00	28.00	8	7,196	0.11%
2019/03/13	11	27.71	28	27.55	28.10	-17	6,927	-0.25%
2019/03/12	2	24.53	45	25.70	26.80	-43	5,852	-0.73%
2019/03/11	13	24.82	7	24.97	24.40	6	5,455	0.11%
2019/03/08	0	0.00	3	23.85	23.85	-3	5,194	-0.06%
2019/03/07	16	23.53	3	23.05	23.20	13	5,073	0.26%
2019/03/06	7	24.41	10	24.45	24.30	-3	4,925	-0.06%
2019/03/05	15	23.88	0	0.00	23.90	15	4,732	0.32%
2019/02/27	21	23.74	15	23.70	23.55	6	4,625	0.13%
2019/02/26	7	24.64	0	0.00	24.30	7	4,480	0.16%
2019/02/25	6	24.79	0	0.00	25.45	6	4,305	0.14%
2019/02/21	5	25.80	0	0.00	25.45	5	4,023	0.12%
2019/02/20	7	25.50	7	25.25	25.85	0	3,756	0.00%
2019/02/19	0	0.00	1	23.50	23.50	-1	3,215	-0.03%
2019/02/18	11	23.58	2	23.40	22.90	9	3,011	0.30%
2019/02/15	0	0.00	5	23.60	23.60	-5	2,733	-0.18%
2019/02/14	0	0.00	1	22.85	22.70	-1	2,482	-0.04%
2019/02/13	19	22.80	53	22.55	22.40	-34	2,328	-1.46%
2019/02/12	50	21.40	8	21.34	21.65	42	1,853	2.27%
2019/02/11	1	19.00	0	0.00	19.70	1	1,579	0.06%
2019/01/25	0	0.00	8	18.64	18.95	-8	1,057	-0.76%
2019/01/24	0	0.00	1	17.30	17.30	-1	779	-0.13%
2019/01/23	0	0.00	1	17.15	17.10	-1	775	-0.13%
2018/12/27	0	0.00	1	17.00	17.00	-1	855	-0.12%
2018/12/26	1	16.60	0	0.00	16.40	1	846	0.12%
2018/12/21	1	16.45	0	0.00	16.65	1	889	0.11%
2018/12/11	5	17.35	6	17.33	17.10	-1	849	-0.12%
2018/12/10	0	0.00	1	16.85	16.90	-1	838	-0.12%
2018/12/04	1	17.70	2	17.70	17.90	-1	824	-0.12%
2018/12/03	0	0.00	2	17.10	17.20	-2	731	-0.27%
2018/11/23	1	16.10	0	0.00	15.80	1	796	0.13%
2018/11/12	4	16.20	0	0.00	15.90	4	819	0.49%
2018/11/09	1	16.20	1	15.85	15.85	0	806	0.00%
2018/11/08	0	0.00	4	15.68	15.80	-4	793	-0.50%
2018/10/24	2	14.75	0	0.00	14.85	2	995	0.20%
2018/10/23	0	0.00	2	15.15	15.00	-2	1,001	-0.20%
2018/10/19	2	14.95	0	0.00	14.90	2	1,016	0.20%
2018/10/11	2	15.00	0	0.00	15.05	2	1,136	0.18%
2018/10/09	3	16.88	0	0.00	16.65	3	1,205	0.25%
2018/10/05	2	17.00	0	0.00	17.05	2	1,214	0.16%
2018/10/04	1	17.50	0	0.00	17.45	1	1,208	0.08%
2018/09/20	0	0.00	1	17.25	17.20	-1	1,336	-0.07%
2018/09/06	0	0.00	2	18.38	18.15	-2	1,609	-0.12%
2018/09/05	1	17.95	1	17.85	17.85	0	1,914	0.00%
2018/08/17	1	16.60	0	0.00	16.40	1	2,728	0.04%
2018/08/09	1	17.45	0	0.00	17.25	1	2,684	0.04%
2018/08/08	1	17.45	0	0.00	17.50	1	2,675	0.04%
2018/08/06	3	18.20	2	18.10	17.85	1	2,634	0.04%
2018/08/03	0	0.00	1	18.85	18.90	-1	2,565	-0.04%
2018/07/31	0	0.00	3	19.17	19.10	-3	2,546	-0.12%
2018/07/30	3	18.95	0	0.00	18.90	3	2,530	0.12%
2018/07/27	0	0.00	1	19.10	18.95	-1	2,522	-0.04%
2018/07/24	1	19.45	1	19.40	19.40	0	2,471	0.00%
2018/07/18	0	0.00	1	19.50	19.50	-1	2,415	-0.04%
2018/07/17	1	19.70	1	19.65	19.25	0	2,398	0.00%
2018/07/13	0	0.00	2	19.20	19.40	-2	2,292	-0.09%
2018/06/28	0.2	20.10	0	0.00	18.85	0.2	2,151	0.01%
2018/06/26	1	18.85	1	18.80	18.80	0	2,207	0.00%
2018/06/25	2	19.05	0	0.00	19.00	2	2,195	0.09%
2018/06/21	10	19.35	0	0.00	19.30	10	2,186	0.46%
2018/06/20	1	19.00	0	0.00	19.20	1	2,188	0.05%
2018/06/19	1	19.80	0	0.00	19.65	1	2,154	0.05%
2018/06/15	0	0.00	10	20.40	20.45	-10	2,120	-0.47%
2018/06/14	3	20.60	5	20.60	20.40	-2	2,081	-0.10%
2018/06/13	1	21.00	0	0.00	21.05	1	2,053	0.05%
2018/06/12	1	20.35	11	21.23	21.65	-10	1,724	-0.58%
2018/06/08	0	0.00	1	19.80	19.25	-1	1,310	-0.08%
2018/06/07	0	0.00	5	19.80	19.85	-5	1,356	-0.37%
2018/06/06	0	0.00	5	19.20	19.15	-5	1,332	-0.38%
2018/05/29	0	0.00	2	19.25	19.20	-2	1,272	-0.16%
2018/05/28	0	0.00	3	18.35	18.35	-3	1,215	-0.25%
2018/05/23	3	18.00	0	0.00	17.90	3	1,304	0.23%
2018/05/03	10	17.40	0	0.00	17.20	10	1,421	0.70%
2018/04/24	2	17.50	0	0.00	17.20	2	1,522	0.13%
2018/04/23	1	17.70	0	0.00	17.65	1	1,533	0.07%
2018/04/17	2	17.80	0	0.00	17.80	2	1,607	0.12%
2018/04/16	2	18.30	0	0.00	18.30	2	1,622	0.12%
2018/04/10	4	18.38	0	0.00	18.25	4	1,882	0.21%
2018/04/09	2	18.80	0	0.00	18.65	2	1,910	0.10%
2018/03/29	0	0.00	1	19.80	19.50	-1	2,243	-0.04%
2018/03/16	0	0.00	3	19.65	20.05	-3	2,287	-0.13%
2018/03/09	3	19.00	0	0.00	18.90	3	2,118	0.14%
2018/03/06	0	0.00	5	18.75	18.75	-5	2,153	-0.23%
2018/02/23	0	0.00	8	18.81	19.40	-8	2,158	-0.37%
2018/02/22	0	0.00	2	17.50	17.70	-2	2,099	-0.10%
2018/02/12	17	16.82	0	0.00	16.80	17	2,117	0.80%
2018/02/09	0	0.00	2	16.85	16.85	-2	2,119	-0.09%
2018/02/08	2	17.30	0	0.00	17.30	2	2,124	0.09%
2018/02/06	4	17.43	0	0.00	17.20	4	2,147	0.19%
2018/02/02	2	19.00	0	0.00	19.05	2	2,135	0.09%
2018/02/01	10	19.25	0	0.00	19.25	10	2,176	0.46%
2018/01/30	0	0.00	1	19.25	19.25	-1	2,210	-0.05%
2018/01/29	1	19.65	20	19.50	19.50	-19	2,252	-0.84%
2018/01/23	0	0.00	2	19.55	19.20	-2	2,452	-0.08%
2018/01/11	1	19.30	0	0.00	19.60	1	2,596	0.04%
2018/01/10	4	19.63	0	0.00	19.40	4	2,603	0.15%
2018/01/08	1	19.95	0	0.00	19.95	1	2,638	0.04%
2018/01/05	0	0.00	12	21.00	20.40	-12	2,613	-0.46%
2018/01/04	0	0.00	3	19.75	20.35	-3	2,478	-0.12%
2018/01/03	11	20.25	0	0.00	20.30	11	2,447	0.45%
2018/01/02	0	0.00	21	20.84	20.10	-21	2,450	-0.86%