正文 (4906)-凱基-新莊券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.00
漲跌
▼0.40
漲幅
-1.13%
成交量
4,749張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/13	0	0.00	0	32.85	32.75	0	11,342	0.00%
2023/10/12	0	0.00	1	35.75	35.90	-1	13,254	-0.01%
2023/10/11	1	36.25	1	36.40	36.00	0	13,271	0.00%
2023/10/05	2	37.18	1	37.30	37.00	1	13,382	0.01%
2023/10/04	3	36.53	2	36.73	36.60	1	13,391	0.01%
2023/10/03	1	37.85	1	38.10	37.15	0	13,538	0.00%
2023/10/02	2	37.30	2	37.15	37.85	0	13,683	0.00%
2023/09/26	6	37.69	8	37.34	37.25	-2	14,314	-0.01%
2023/09/25	7	36.76	8	36.76	37.60	-1	14,810	-0.01%
2023/09/22	4	35.73	4	35.61	36.05	0	15,164	0.00%
2023/09/21	5	35.97	3	36.12	35.65	2	15,371	0.01%
2023/09/19	2	37.70	1	38.05	37.35	1	15,530	0.01%
2023/09/18	5	37.31	5	37.12	37.10	0	15,394	0.00%
2023/09/15	7	37.42	12	37.49	37.05	-5	15,333	-0.03%
2023/09/14	16	38.21	18	38.31	38.05	-2	15,132	-0.01%
2023/09/13	5	37.50	5	37.60	37.70	0	14,807	0.00%
2023/09/12	1	37.45	0	0.00	37.45	1	14,717	0.01%
2023/09/11	3	36.42	1	36.65	36.25	2	14,568	0.01%
2023/09/08	0	0.00	1	36.90	37.00	-1	14,723	-0.01%
2023/09/07	6	37.18	1	37.40	37.05	5	14,692	0.03%
2023/09/06	0	0.00	5	37.80	37.95	-5	14,398	-0.03%
2023/09/05	1	36.30	2	36.75	36.50	-1	13,995	-0.01%
2023/09/04	1	36.25	1	36.10	36.20	0	13,935	0.00%
2023/09/01	1	37.40	2	37.58	37.05	-1	13,756	-0.01%
2023/08/31	6	37.07	5	36.90	37.30	1	13,628	0.01%
2023/08/30	4	36.59	2	36.85	36.95	2	13,760	0.01%
2023/08/29	4	36.35	0	0.00	36.25	4	13,590	0.03%
2023/08/28	4	37.45	2	38.18	35.90	2	13,326	0.02%
2023/08/25	3	37.80	22.2	35.64	37.50	-19.2	12,166	-0.16%
2023/08/24	18	36.06	2	35.85	35.40	16	11,315	0.14%
2023/08/23	3	35.05	4	35.39	35.55	-1	10,998	-0.01%
2023/08/22	17	34.70	14	34.66	34.30	3	10,496	0.03%
2023/08/21	1	34.20	2	34.13	34.50	-1	10,182	-0.01%
2023/08/18	1	33.40	0	0.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	1	33.65	33.65	-1	9,639	-0.01%
2023/08/15	1	33.20	11	33.20	33.25	-10	9,564	-0.10%
2023/08/11	2	33.28	1	33.00	32.65	1	9,575	0.01%
2023/08/10	2	33.45	4	33.50	33.35	-2	9,491	-0.02%
2023/08/09	0	0.00	8	33.93	33.55	-8	9,344	-0.09%
2023/08/08	12	33.59	8	33.18	33.15	4	8,915	0.04%
2023/08/07	1	33.20	10	33.15	33.45	-9	8,858	-0.10%
2023/08/04	0	0.00	22	32.70	32.90	-22	8,737	-0.25%
2023/08/02	1	32.35	0	0.00	31.40	1	8,557	0.01%
2023/07/31	1	32.25	0	0.00	32.10	1	8,343	0.01%
2023/07/28	3	31.50	0	0.00	31.50	3	8,268	0.04%
2023/07/26	3	31.60	0	0.00	31.35	3	8,211	0.04%
2023/07/25	3	31.95	14	32.05	31.90	-11	8,170	-0.13%
2023/07/19	16	32.55	0	0.00	31.60	16	7,881	0.20%
2023/07/18	0	0.00	10	32.55	32.25	-10	7,838	-0.13%
2023/07/13	5	33.10	1	33.00	32.55	4	7,621	0.05%
2023/07/10	1	32.50	4	32.55	32.80	-3	7,535	-0.04%
2023/07/07	14	33.43	6	33.75	33.55	8	7,398	0.11%
2023/07/06	3	33.67	6	34.08	33.65	-3	7,318	-0.04%
2023/07/04	6	33.32	1	33.45	33.40	5	6,832	0.07%
2023/07/03	0.2	34.60	1	33.55	34.45	-0.8	6,528	-0.01%
2023/06/30	0	0.00	30	33.02	33.05	-30	5,960	-0.50%
2023/06/29	11	31.68	1	31.30	31.50	10	5,502	0.18%
2023/06/28	51	32.28	1	30.80	31.25	50	5,288	0.95%
2023/06/15	6	30.90	0	0.00	30.90	6	5,072	0.12%
2023/06/14	0	0.00	1	30.25	31.40	-1	4,996	-0.02%
2023/06/12	1	31.45	13	31.30	31.30	-12	4,671	-0.26%
2023/06/09	13	31.50	1	31.55	31.80	12	4,657	0.26%
2023/06/08	1	31.30	0	0.00	31.15	1	4,632	0.02%
2023/06/05	8	32.50	6	32.45	33.45	2	4,354	0.05%
2023/06/01	6	31.40	0	0.00	31.60	6	3,984	0.15%
2023/05/31	0	0.00	5	31.50	31.40	-5	3,966	-0.13%
2023/05/30	0	0.00	80	31.21	31.15	-80	3,928	-2.04%
2023/05/29	10	30.85	8	31.25	31.40	2	3,868	0.05%
2023/05/26	60	30.45	0	0.00	30.30	60	3,712	1.62%
2023/05/23	10	30.73	0	0.00	30.65	10	3,670	0.27%
2023/05/18	0	0.00	24	30.23	30.40	-24	3,581	-0.67%
2023/05/17	21	29.52	0	0.00	29.65	21	3,442	0.61%
2023/05/16	1	29.75	1	29.95	29.70	0	3,412	0.00%
2023/05/12	2	29.70	2	30.20	30.15	0	3,387	0.00%
2023/05/11	8	29.85	0	0.00	29.70	8	3,364	0.24%
2023/05/10	2	30.60	10	30.54	30.25	-8	3,319	-0.24%
2023/05/05	1	29.25	1	29.45	29.40	0	3,221	0.00%
2023/05/04	13	29.33	1	29.50	29.65	12	3,183	0.38%
2023/04/25	0	0.00	18	30.83	30.80	-18	2,993	-0.60%
2023/04/21	9	31.63	1	30.90	30.80	8	2,923	0.27%
2023/04/19	0	0.00	5	32.65	32.50	-5	2,764	-0.18%
2023/04/18	0	0.00	1	32.55	32.25	-1	2,692	-0.04%
2023/04/17	0	0.00	1	32.00	32.35	-1	2,630	-0.04%
2023/04/14	0	0.00	3	31.72	31.65	-3	2,536	-0.12%
2023/04/12	0	0.00	6	31.56	31.80	-6	2,441	-0.25%
2023/04/11	5	31.28	12	31.79	31.35	-7	2,377	-0.29%
2023/04/10	1	30.50	1	30.75	30.65	0	2,219	0.00%
2023/04/06	1	31.40	1	31.05	31.40	0	2,130	0.00%
2023/03/31	0	0.00	1	31.15	30.90	-1	2,069	-0.05%
2023/03/30	3	30.97	0	0.00	30.85	3	2,026	0.15%
2023/03/29	10	30.85	0	0.00	30.50	10	1,954	0.51%
2023/03/28	0	0.00	35	30.05	30.25	-35	1,916	-1.83%
2023/03/23	1	29.30	1	29.40	29.45	0	1,721	0.00%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	1	28.05	1	28.60	28.00	0	1,636	0.00%
2023/03/15	1	28.80	1	29.05	28.65	0	1,612	0.00%
2023/03/14	0	0.00	1	28.55	28.75	-1	1,571	-0.06%
2023/03/13	1	28.20	0	0.00	28.25	1	1,521	0.07%
2023/03/10	38	28.58	3	28.43	28.50	35	1,517	2.31%
2023/03/09	0	0.00	1	28.35	28.25	-1	1,486	-0.07%
2023/03/08	1	28.60	0	0.00	28.65	1	1,476	0.07%
2023/03/03	1	28.10	0	0.00	28.10	1	1,447	0.07%
2023/02/21	0	0.00	3	28.00	28.00	-3	1,641	-0.18%
2023/02/17	0	0.00	1	27.95	28.05	-1	1,656	-0.06%
2023/02/14	1	27.75	0	0.00	27.70	1	1,789	0.06%
2023/02/06	1	28.10	10	28.30	28.10	-9	1,897	-0.47%
2023/01/30	1	27.05	1	27.15	27.20	0	1,819	0.00%
2023/01/04	2	27.98	32	27.95	28.00	-30	2,002	-1.50%
2022/12/30	30	27.90	0	0.00	27.40	30	2,049	1.46%
2022/12/28	0	0.00	2	27.45	27.10	-2	2,140	-0.09%
2022/12/21	0	0.00	1	27.15	26.90	-1	2,412	-0.04%
2022/12/19	1	27.20	1	27.30	27.30	0	2,631	0.00%
2022/12/16	12	27.65	0	0.00	27.55	12	2,883	0.42%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/13	0	0.00	3	28.30	28.10	-3	3,879	-0.08%
2022/12/09	0	0.00	2	28.83	28.60	-2	3,901	-0.05%
2022/12/07	1	28.10	1	28.30	28.00	0	3,876	0.00%
2022/12/06	2	28.45	1	28.15	28.15	1	3,943	0.03%
2022/12/02	0	0.00	14	28.81	28.75	-14	4,012	-0.35%
2022/11/29	1	28.75	3	28.75	28.80	-2	4,494	-0.04%
2022/11/24	1	28.50	0	0.00	28.40	1	4,640	0.02%
2022/11/23	9	28.71	4	28.63	28.60	5	4,647	0.11%
2022/11/22	11	28.50	9	28.73	28.75	2	4,647	0.04%
2022/11/15	10	27.85	0	0.00	27.95	10	4,927	0.20%
2022/11/10	0	0.00	10	28.05	27.80	-10	5,229	-0.19%
2022/11/04	0	0.00	1	26.75	26.70	-1	5,118	-0.02%
2022/11/03	11	26.60	0	0.00	26.55	11	5,138	0.21%
2022/10/28	0	0.00	1	26.05	25.70	-1	5,298	-0.02%
2022/10/05	0	0.00	1	28.40	28.10	-1	5,670	-0.02%
2022/09/28	1	26.85	0	0.00	26.05	1	5,836	0.02%
2022/09/27	0	0.00	2	27.15	27.60	-2	5,759	-0.03%
2022/09/26	1	27.30	1	27.40	27.50	0	5,709	0.00%
2022/09/23	2	29.63	0	0.00	29.30	2	5,662	0.04%
2022/09/22	38	32.74	35	32.99	30.40	3	5,462	0.05%
2022/09/21	1	31.00	0	0.00	31.05	1	4,633	0.02%
2022/09/14	0	0.00	2	30.60	30.95	-2	4,716	-0.04%
2022/09/13	0	0.00	1	31.30	31.10	-1	4,764	-0.02%
2022/09/08	0	0.00	1	31.85	31.90	-1	4,791	-0.02%
2022/09/06	3	31.70	1	31.60	31.55	2	5,563	0.04%
2022/09/05	7	31.86	6	32.78	32.25	1	5,576	0.02%
2022/09/02	2	32.03	0	0.00	31.95	2	5,255	0.04%
2022/08/31	0	0.00	10	31.95	31.70	-10	5,184	-0.19%
2022/08/30	4	31.65	4	31.45	31.45	0	5,187	0.00%
2022/08/26	5	32.15	5	31.70	31.70	0	5,373	0.00%
2022/08/22	0	0.00	10	31.35	31.10	-10	5,227	-0.19%
2022/08/18	2	30.43	4	30.40	30.25	-2	4,994	-0.04%
2022/08/16	2	29.40	3	29.45	29.35	-1	4,857	-0.02%
2022/08/15	0	0.00	1	29.15	29.20	-1	4,859	-0.02%
2022/08/12	1	29.00	0	0.00	29.15	1	4,912	0.02%
2022/08/11	3	29.43	0	0.00	29.10	3	4,919	0.06%
2022/08/05	0	0.00	1	29.40	29.15	-1	4,875	-0.02%
2022/08/02	16	29.82	25	29.76	29.65	-9	4,845	-0.19%
2022/07/28	4	30.60	0	0.00	30.35	4	4,922	0.08%
2022/07/26	20	30.35	0	0.00	30.10	20	4,931	0.41%
2022/07/15	0	0.00	10	30.22	30.35	-10	5,455	-0.18%
2022/07/08	1	29.10	2	29.08	29.30	-1	5,411	-0.02%
2022/07/04	0	0.00	0.4	26.17	26.10	-0.4	5,427	-0.01%
2022/06/30	0.1	29.20	0	0.00	29.00	0.1	5,657	0.00%
2022/06/29	11.2	29.81	0	0.00	30.00	11.2	5,752	0.19%
2022/06/27	0.1	30.88	0	0.00	30.95	0.1	5,961	0.00%
2022/06/21	0	0.00	1	29.40	30.65	-1	6,295	-0.02%
2022/06/20	1	30.25	1	29.80	29.25	0	6,334	0.00%
2022/06/15	15	32.32	2.2	32.80	31.10	12.9	6,541	0.20%
2022/06/14	2.2	31.03	0	0.00	31.50	2.2	5,909	0.04%
2022/06/13	0	0.00	1	31.00	31.00	-1	5,796	-0.02%
2022/06/10	0	0.00	1	31.40	31.35	-1	5,799	-0.02%
2022/06/07	1	31.25	0	0.00	31.20	1	5,757	0.02%
2022/06/06	0	0.00	23	31.01	31.05	-23	5,689	-0.40%
2022/06/02	1	30.10	0	0.00	30.20	1	5,660	0.02%
2022/06/01	1	29.30	0	0.00	29.85	1	5,665	0.02%
2022/05/31	1	29.15	1	29.15	29.15	0	5,750	0.00%
2022/05/25	10	28.70	0	0.00	28.75	10	6,010	0.17%
2022/05/23	1	29.25	0	0.00	29.20	1	6,233	0.02%
2022/05/20	0	0.00	1	29.65	29.45	-1	6,452	-0.02%
2022/05/13	0	0.00	1	28.95	29.35	-1	7,442	-0.01%
2022/05/10	0	0.00	1	28.50	28.85	-1	7,890	-0.01%
2022/05/09	1	28.35	0	0.00	28.20	1	8,037	0.01%
2022/05/06	1	29.50	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	0.00	1	30.10	29.80	-1	8,969	-0.01%
2022/05/03	1	29.90	1	30.00	29.80	0	9,301	0.00%
2022/04/29	1	30.75	2	31.03	30.55	-1	9,289	-0.01%
2022/04/28	0	0.00	3	30.65	30.65	-3	9,246	-0.03%
2022/04/26	1	30.25	0	0.00	30.10	1	9,351	0.01%
2022/04/25	3	30.50	0	0.00	30.05	3	9,469	0.03%
2022/04/22	6	31.47	3	31.45	31.55	3	9,499	0.03%
2022/04/21	2	32.45	2	32.23	31.85	0	9,446	0.00%
2022/04/19	10	30.35	0	0.00	30.30	10	9,116	0.11%
2022/04/18	1	29.70	1	29.90	30.00	0	9,149	0.00%
2022/04/12	1	31.05	0	0.00	30.95	1	9,159	0.01%
2022/04/07	0	0.00	0.6	33.35	32.40	-0.6	9,523	-0.01%
2022/03/31	0	0.00	9	33.00	33.00	-9	10,327	-0.09%
2022/03/29	0	0.00	2	32.65	32.60	-2	10,126	-0.02%
2022/03/24	2	31.90	0	0.00	31.85	2	9,841	0.02%
2022/03/23	2	31.80	1	32.00	31.90	1	9,949	0.01%
2022/03/22	0	0.00	1	31.40	32.00	-1	10,247	-0.01%
2022/03/21	1	30.55	1	30.75	31.20	0	10,407	0.00%
2022/03/18	3	30.75	2	31.08	30.85	1	10,359	0.01%
2022/03/10	1	29.90	0	0.00	29.90	1	10,718	0.01%
2022/03/07	1	30.40	0	0.00	30.00	1	10,564	0.01%
2022/03/04	1	32.45	1	31.55	31.50	0	10,458	0.00%
2022/03/03	4	32.00	1	32.00	32.05	3	10,361	0.03%
2022/03/02	1	31.70	0	0.00	31.80	1	10,324	0.01%
2022/03/01	0	0.00	4	32.15	32.25	-4	10,259	-0.04%
2022/02/25	1	31.70	2	32.00	31.95	-1	10,188	-0.01%
2022/02/24	2	31.70	6	31.63	31.55	-4	10,140	-0.04%
2022/02/23	2	31.90	2	32.20	32.20	0	10,039	0.00%
2022/02/22	1	31.80	13	31.58	31.85	-12	10,012	-0.12%
2022/02/21	0	0.00	1	32.75	33.00	-1	9,946	-0.01%
2022/02/18	10	32.83	3	32.93	33.10	7	10,211	0.07%
2022/02/17	1	32.25	8	32.40	31.95	-7	10,036	-0.07%
2022/02/10	1	31.40	0	0.00	31.15	1	9,600	0.01%
2022/02/08	1	32.45	11	32.71	32.60	-10	9,108	-0.11%
2022/02/07	1	32.90	6	32.52	32.60	-5	8,730	-0.06%
2022/01/26	0	0.00	2	31.08	31.00	-2	8,149	-0.02%
2022/01/25	1	30.50	4	30.85	30.10	-3	7,974	-0.04%
2022/01/24	1	29.95	1	30.00	30.45	0	7,858	0.00%
2022/01/18	3	30.25	3	30.55	29.95	0	8,136	0.00%
2022/01/17	15	29.55	16	29.75	30.20	-1	7,981	-0.01%
2022/01/13	1	29.65	1	29.85	29.50	0	7,834	0.00%
2022/01/12	1	29.65	0	0.00	29.40	1	7,811	0.01%
2022/01/06	0	0.00	7	31.16	31.40	-7	7,594	-0.09%
2022/01/04	2	31.80	0	0.00	31.65	2	7,477	0.03%
2022/01/03	5	32.95	0	0.00	32.10	5	7,389	0.07%
2021/12/30	11	32.66	10	32.38	32.30	1	7,195	0.01%
2021/12/28	7	31.78	1	32.20	31.20	6	6,683	0.09%
2021/12/27	1	31.40	9	31.02	31.50	-8	6,090	-0.13%
2021/12/24	2	29.83	1	29.95	29.90	1	5,566	0.02%
2021/12/23	2	30.03	1	30.20	29.75	1	5,555	0.02%
2021/12/22	0	0.00	21	29.70	29.65	-21	5,532	-0.38%
2021/12/21	1	29.70	0	0.00	29.75	1	5,510	0.02%
2021/12/20	5	30.30	0	0.00	30.10	5	5,459	0.09%
2021/12/17	0	0.00	2	30.35	29.95	-2	5,372	-0.04%
2021/12/16	2	30.55	10	30.40	30.60	-8	5,231	-0.15%
2021/12/15	0	0.00	4	29.83	30.30	-4	4,845	-0.08%
2021/12/13	5	28.77	0	0.00	28.70	5	4,463	0.11%
2021/12/10	35	29.65	6	29.63	29.20	29	4,412	0.66%
2021/12/09	1	28.90	2	29.18	29.50	-1	4,100	-0.02%
2021/12/08	0	0.00	10	28.50	28.50	-10	3,915	-0.26%
2021/11/23	0	0.00	3	27.70	27.65	-3	3,677	-0.08%
2021/11/22	6	28.40	0	0.00	28.25	6	3,665	0.16%
2021/11/18	4	28.90	0	0.00	28.85	4	3,548	0.11%
2021/11/17	1	29.40	9	29.92	30.00	-8	3,389	-0.24%
2021/11/16	0	0.00	1	28.60	29.00	-1	2,923	-0.03%
2021/11/12	2	28.18	2	28.35	28.05	0	2,645	0.00%
2021/11/11	1	28.05	1	28.20	27.95	0	2,625	0.00%
2021/11/10	6	28.34	1	28.15	27.90	5	2,619	0.19%
2021/11/08	1	28.00	1	28.15	27.80	0	2,615	0.00%
2021/11/04	1	28.05	1	28.20	27.85	0	2,645	0.00%
2021/11/03	1	27.70	0	0.00	27.50	1	2,682	0.04%
2021/11/02	6	28.13	11	27.80	27.25	-5	2,696	-0.19%
2021/10/29	5	27.65	0	0.00	27.40	5	2,719	0.18%
2021/10/28	1	27.85	0	0.00	28.10	1	2,735	0.04%
2021/10/27	5	28.27	6	28.06	28.65	-1	2,639	-0.04%
2021/10/13	1	26.05	1	26.30	25.80	0	3,067	0.00%
2021/09/29	0	0.00	10	26.20	26.35	-10	3,874	-0.26%
2021/09/14	10	25.50	0	0.00	25.65	10	4,769	0.21%
2021/09/10	1	25.30	1	25.45	25.35	0	4,813	0.00%
2021/09/07	1	25.60	0	0.00	25.25	1	4,839	0.02%
2021/08/30	0	0.00	1	26.50	26.55	-1	4,883	-0.02%
2021/08/27	0	0.00	1	26.25	26.30	-1	4,888	-0.02%
2021/08/26	2	26.08	1	26.30	26.15	1	4,865	0.02%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/06	0	0.00	2	30.13	30.15	-2	4,847	-0.04%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/04	1	30.70	3	30.80	30.55	-2	4,982	-0.04%
2021/08/02	1	32.95	0	0.00	32.75	1	4,961	0.02%
2021/07/27	0	0.00	1	34.30	34.15	-1	4,973	-0.02%
2021/07/23	6	34.64	10	34.62	34.60	-4	5,000	-0.08%
2021/07/22	0	0.00	1	33.00	33.70	-1	4,766	-0.02%
2021/07/21	1	32.35	0	0.00	32.30	1	4,734	0.02%
2021/07/20	1	33.25	1	33.45	33.10	0	4,720	0.00%
2021/07/19	0	0.00	2	33.80	33.80	-2	4,716	-0.04%
2021/07/16	5	34.20	5	34.45	34.30	0	4,840	0.00%
2021/07/15	3	33.95	2	33.90	33.95	1	4,860	0.02%
2021/07/14	0	0.00	5	34.55	34.30	-5	4,878	-0.10%
2021/07/13	3	33.85	0	0.00	33.40	3	4,912	0.06%
2021/07/12	2	34.30	1	34.50	34.35	1	5,099	0.02%
2021/07/09	0	0.00	1	33.55	33.75	-1	5,007	-0.02%
2021/07/05	0	0.00	5	33.00	33.00	-5	6,207	-0.08%
2021/07/02	2	32.45	2	32.65	32.80	0	6,566	0.00%
2021/07/01	1	33.40	2	33.60	33.25	-1	6,693	-0.01%
2021/06/30	0	0.00	1	33.05	33.00	-1	6,463	-0.02%
2021/06/29	5	32.83	5	32.50	32.50	0	6,427	0.00%
2021/06/28	4	32.53	0	0.00	33.20	4	6,428	0.06%
2021/06/24	3	31.25	0	0.00	31.25	3	6,285	0.05%
2021/06/08	0	0.00	6	29.95	29.95	-6	7,311	-0.08%
2021/06/02	3	30.33	0	0.00	30.25	3	7,978	0.04%
2021/05/25	7	29.15	0	0.00	29.00	7	8,526	0.08%
2021/05/24	1	28.50	2	28.83	29.00	-1	8,556	-0.01%
2021/05/20	1	28.40	0	0.00	28.40	1	8,887	0.01%
2021/05/14	3	28.50	0	0.00	27.90	3	8,903	0.03%
2021/05/13	1	25.55	1	26.20	27.60	0	8,870	0.00%
2021/05/10	6	32.55	0	0.00	32.20	6	8,595	0.07%
2021/05/07	0	0.00	2	32.25	32.80	-2	8,598	-0.02%
2021/05/06	1	31.50	1	32.00	31.55	0	8,552	0.00%
2021/05/05	1	31.95	0	0.00	31.50	1	8,546	0.01%
2021/05/04	1	32.60	2	31.90	31.95	-1	8,551	-0.01%
2021/05/03	3	33.62	0	0.00	33.10	3	8,504	0.04%
2021/04/20	0	0.00	1	35.55	35.50	-1	8,360	-0.01%
2021/04/16	0	0.00	5	36.25	36.40	-5	8,271	-0.06%
2021/04/15	4	35.60	5	35.84	35.50	-1	8,043	-0.01%
2021/04/14	0.6	35.02	0	0.00	34.95	0.6	7,935	0.01%
2021/04/13	2	35.80	22	36.02	35.35	-20	8,112	-0.25%
2021/04/12	5	36.20	0	0.00	36.30	5	8,481	0.06%
2021/04/09	2	34.60	16	34.94	35.75	-14	8,026	-0.17%
2021/04/08	2	34.75	3	35.00	34.75	-1	7,714	-0.01%
2021/04/07	0	0.00	2.1	33.49	33.50	-2.1	7,415	-0.03%
2021/04/06	0	0.00	6	32.62	32.70	-6	7,471	-0.08%
2021/04/01	5	32.19	2	32.50	32.50	3	7,490	0.04%
2021/03/31	1	31.85	1	32.10	32.15	0	7,466	0.00%
2021/03/30	7	32.10	0	0.00	32.15	7	7,427	0.09%
2021/03/29	2	32.50	2	32.40	32.55	0	7,353	0.00%
2021/03/26	11	32.96	28	32.66	32.55	-17	7,299	-0.23%
2021/03/24	0	32.70	11	32.76	32.90	-11	7,130	-0.15%
2021/03/23	2	32.80	30	32.70	32.50	-28	7,143	-0.39%
2021/03/22	40	33.53	1	33.00	33.10	39	7,072	0.55%
2021/03/19	3	32.10	4	32.63	33.10	-1	6,919	-0.01%
2021/03/18	30	32.10	0	0.00	32.30	30	6,776	0.44%
2021/03/17	0	0.00	4	31.75	31.75	-4	6,814	-0.06%
2021/03/16	0	0.00	1	31.60	31.45	-1	6,874	-0.01%
2021/03/15	0	0.00	1	31.60	31.55	-1	6,885	-0.01%
2021/03/12	2	31.75	0	0.00	31.85	2	6,983	0.03%
2021/03/11	0	0.00	5	31.95	32.00	-5	7,013	-0.07%
2021/03/10	0	0.00	1	31.80	31.50	-1	6,863	-0.01%
2021/03/09	1	30.80	2	31.15	31.15	-1	6,879	-0.01%
2021/03/08	0	0.00	1	31.80	30.95	-1	6,870	-0.01%
2021/03/05	0	0.00	13	31.17	31.20	-13	6,740	-0.19%
2021/03/04	1	30.80	0	0.00	31.05	1	6,719	0.01%
2021/03/02	2	31.80	0	0.00	30.80	2	6,706	0.03%
2021/02/26	0	0.00	1	31.00	31.00	-1	6,577	-0.02%
2021/02/25	10	30.75	0	0.00	30.60	10	6,565	0.15%
2021/02/24	3	30.50	3	30.50	30.55	0	6,625	0.00%
2021/02/23	12	31.25	3	31.22	31.00	9	6,618	0.14%
2021/02/22	0	0.00	3	30.70	30.75	-3	6,583	-0.05%
2021/02/04	2	28.38	0	0.00	28.30	2	7,741	0.03%
2021/01/28	0	0.00	4	27.91	27.75	-4	8,507	-0.05%
2021/01/27	0	0.00	2	28.10	28.00	-2	8,800	-0.02%
2021/01/25	1	27.55	1	27.95	28.10	0	10,818	0.00%
2021/01/22	1	27.80	3	27.95	28.05	-2	10,897	-0.02%
2021/01/21	1	28.35	1	28.60	27.90	0	10,893	0.00%
2021/01/20	5	28.81	0	0.00	28.30	5	10,967	0.05%
2021/01/19	5	29.21	3	29.52	29.30	2	10,903	0.02%
2021/01/18	1	28.50	1	28.80	28.95	0	10,850	0.00%
2021/01/15	2	29.58	0	0.00	29.05	2	10,821	0.02%
2021/01/13	2	29.70	3.1	29.63	29.60	-1.1	10,786	-0.01%
2021/01/08	1	30.40	0	0.00	30.15	1	10,704	0.01%
2021/01/07	4	30.58	3	30.38	30.25	1	10,648	0.01%
2021/01/06	10	31.34	20	31.78	30.55	-10	10,586	-0.09%
2021/01/05	33	32.28	13	32.22	32.50	20	10,188	0.20%
2020/12/31	1	30.45	0	0.00	30.45	1	9,604	0.01%
2020/12/29	0	0.00	4	30.81	30.85	-4	9,462	-0.04%
2020/12/25	0	0.00	1	29.55	29.65	-1	9,099	-0.01%
2020/12/14	0	0.00	2	29.55	29.40	-2	9,393	-0.02%
2020/12/11	0	0.00	4	29.30	29.25	-4	9,501	-0.04%
2020/12/08	6	31.00	28	30.79	30.50	-22	9,173	-0.24%
2020/12/07	3	30.68	2	30.65	30.60	1	9,050	0.01%
2020/12/04	23	30.54	2	30.60	30.50	21	9,006	0.23%
2020/12/03	1	30.35	1	30.55	30.35	0	8,973	0.00%
2020/12/01	0	0.00	1	30.05	30.40	-1	8,891	-0.01%
2020/11/30	1	30.30	4	30.29	30.20	-3	8,914	-0.03%
2020/11/27	2	30.28	0	0.00	30.15	2	8,957	0.02%
2020/11/24	1	30.30	11	29.91	29.80	-10	8,959	-0.11%
2020/11/23	3	30.05	3	30.10	30.20	0	8,953	0.00%
2020/11/20	4	30.20	0	0.00	30.10	4	8,909	0.04%
2020/11/19	2	29.95	6	30.04	29.95	-4	8,962	-0.04%
2020/11/18	8	30.68	3	30.50	30.50	5	9,001	0.06%
2020/11/17	8	30.83	4	30.71	30.65	4	9,020	0.04%
2020/11/16	46	30.70	52	30.37	30.85	-6	9,131	-0.07%
2020/11/13	8	30.08	5	29.91	30.25	3	8,925	0.03%
2020/11/12	2	29.65	4	29.10	28.95	-2	8,660	-0.02%
2020/11/11	1	29.05	1	29.55	29.65	0	8,567	0.00%
2020/11/10	4	29.24	1	29.05	29.05	3	8,443	0.04%
2020/11/09	4	29.20	100	29.35	29.30	-96	8,492	-1.13%
2020/11/06	101	29.01	1	28.95	29.00	100	8,475	1.18%	大買/
2020/11/05	3	28.63	0	0.00	28.50	3	8,567	0.04%
2020/11/04	2	28.45	10	28.50	28.85	-8	8,474	-0.09%
2020/11/03	159	30.09	145	29.85	29.20	14	8,350	0.17%	大買/大賣/
2020/11/02	60	30.23	61	30.28	30.50	-1	7,719	-0.01%
2020/10/29	1	27.15	1	27.45	27.60	0	6,636	0.00%
2020/10/28	0	0.00	2	28.00	27.55	-2	6,670	-0.03%
2020/10/27	4	27.48	0	0.00	27.80	4	6,553	0.06%
2020/10/26	0	0.00	5	27.81	27.50	-5	6,536	-0.08%
2020/10/21	1	27.90	0	0.00	27.85	1	6,609	0.02%
2020/10/20	1	27.60	5	27.50	27.50	-4	6,581	-0.06%
2020/10/19	5	27.30	1	27.00	27.30	4	6,562	0.06%
2020/10/16	1	26.85	0	0.00	26.75	1	6,554	0.02%
2020/10/13	1	27.10	5	27.00	27.25	-4	6,666	-0.06%
2020/10/05	3	25.75	0	0.00	25.70	3	6,608	0.05%
2020/09/24	2	25.78	1	25.80	25.60	1	6,962	0.01%
2020/09/23	0	0.00	2	26.70	26.65	-2	6,916	-0.03%
2020/09/22	5	27.00	0	0.00	26.80	5	6,990	0.07%
2020/09/21	0	0.00	1	27.80	27.70	-1	7,069	-0.01%
2020/09/18	1	27.55	2	28.95	27.55	-1	7,041	-0.01%
2020/09/16	0	0.00	3	27.50	27.85	-3	6,659	-0.05%
2020/09/07	1	26.90	0	0.00	26.80	1	6,593	0.02%
2020/09/04	5	27.20	1	27.05	27.20	4	6,566	0.06%
2020/09/03	1	27.80	0	0.00	27.80	1	6,495	0.02%
2020/09/02	5	27.99	1	28.20	28.20	4	6,405	0.06%
2020/09/01	0	0.00	2	28.25	27.90	-2	6,316	-0.03%
2020/08/27	0	0.00	1	28.15	27.30	-1	6,148	-0.02%
2020/08/25	4	27.79	0	0.00	27.60	4	5,980	0.07%
2020/08/24	5	27.79	4	28.15	28.15	1	5,854	0.02%
2020/08/21	3	28.37	26	27.44	27.85	-23	5,652	-0.41%
2020/08/20	25	27.01	3	27.95	26.65	22	5,236	0.42%
2020/08/19	0	0.00	20	27.28	27.30	-20	4,917	-0.41%
2020/08/18	10	26.85	0	0.00	27.20	10	4,736	0.21%
2020/08/17	0	0.00	5	27.10	26.80	-5	4,657	-0.11%
2020/08/13	2	27.10	0	0.00	27.10	2	4,536	0.04%
2020/08/12	1	26.55	2	27.65	27.65	-1	4,356	-0.02%
2020/08/11	4	27.00	4	27.35	26.75	0	4,191	0.00%
2020/08/10	5	26.20	0	0.00	26.45	5	3,949	0.13%
2020/08/04	44	25.45	45	25.06	25.15	-1	3,478	-0.03%
2020/07/29	1	23.00	1	23.20	23.70	0	3,488	0.00%
2020/07/23	5	24.70	0	0.00	24.70	5	3,447	0.15%
2020/07/20	1	23.40	1	23.65	24.65	0	3,384	0.00%
2020/07/15	0	0.00	1	24.10	24.10	-1	3,271	-0.03%
2020/07/10	4	25.20	0	0.00	24.60	4	3,289	0.12%
2020/07/09	2	24.95	1	25.25	24.90	1	3,389	0.03%
2020/07/07	1	24.20	0	0.00	24.40	1	3,289	0.03%
2020/07/03	5	24.10	0	0.00	24.25	5	3,102	0.16%
2020/07/01	1	24.25	0	0.00	24.30	1	3,012	0.03%
2020/06/18	7	22.48	1	22.35	22.20	6	2,710	0.22%
2020/06/10	1	21.55	1	21.75	21.70	0	2,713	0.00%
2020/06/05	0	0.00	3	22.27	22.50	-3	2,868	-0.10%
2020/06/04	1	21.85	0	0.00	22.00	1	2,865	0.03%
2020/06/03	4	21.68	3	21.92	22.00	1	2,871	0.03%
2020/05/28	0	0.00	1	21.55	21.60	-1	2,841	-0.04%
2020/05/19	0	0.00	1	21.10	21.35	-1	2,968	-0.03%
2020/05/14	2	21.90	2	21.90	21.65	0	2,942	0.00%
2020/05/13	3	22.22	0	0.00	22.35	3	2,868	0.10%
2020/05/08	0	0.00	5	21.40	21.80	-5	2,809	-0.18%
2020/05/07	1	21.10	0	0.00	21.15	1	2,720	0.04%
2020/05/06	0	0.00	2	20.65	20.70	-2	2,704	-0.07%
2020/05/04	2	20.75	0	0.00	21.05	2	2,673	0.07%
2020/04/30	0	0.00	1	20.85	20.80	-1	2,632	-0.04%
2020/04/29	5	20.85	0	0.00	20.70	5	2,660	0.19%
2020/04/28	0	0.00	1	20.60	20.65	-1	2,633	-0.04%
2020/04/24	0	0.00	2	20.35	20.30	-2	2,674	-0.07%
2020/04/22	1	19.70	0	0.00	19.70	1	2,710	0.04%
2020/04/21	1	19.85	0	0.00	19.65	1	2,710	0.04%
2020/04/20	1	20.10	0	0.00	20.20	1	2,737	0.04%
2020/04/17	1	20.30	0	0.00	20.05	1	2,785	0.04%
2020/04/13	0	0.00	7	20.45	20.45	-7	2,634	-0.27%
2020/03/30	2	17.95	2	18.40	19.00	0	2,699	0.00%
2020/03/25	0	0.00	3	18.38	18.25	-3	2,704	-0.11%
2020/03/24	2	17.55	0	0.00	17.45	2	2,694	0.07%
2020/03/19	0	0.00	6	15.80	14.80	-6	2,906	-0.21%
2020/03/12	0	0.00	1	22.55	21.70	-1	2,722	-0.04%
2020/03/10	1	22.60	0	0.00	22.85	1	2,596	0.04%
2020/03/03	0	0.00	2	23.55	23.45	-2	2,586	-0.08%
2020/02/21	2	23.98	0	0.00	23.95	2	2,614	0.08%
2020/02/20	1	23.90	0	0.00	23.85	1	2,620	0.04%
2020/02/13	0	0.00	2	23.13	23.15	-2	2,572	-0.08%
2020/02/10	1	22.35	0	0.00	22.35	1	2,539	0.04%
2020/02/05	1	22.65	0	0.00	22.50	1	2,601	0.04%
2020/01/31	0	0.00	5	23.85	23.75	-5	2,605	-0.19%
2020/01/30	0	0.00	5	23.45	23.55	-5	2,653	-0.19%
2020/01/10	1	24.35	2	24.55	24.65	-1	2,532	-0.04%
2020/01/08	1	24.20	0	0.00	24.05	1	2,545	0.04%
2019/12/27	1	26.05	0	0.00	26.00	1	2,645	0.04%
2019/12/26	1	25.85	1	26.05	26.10	0	2,653	0.00%
2019/12/25	1	25.75	1	25.90	26.00	0	2,621	0.00%
2019/12/24	0	0.00	1	25.95	25.85	-1	2,640	-0.04%
2019/12/19	1	25.85	0	0.00	25.75	1	2,690	0.04%
2019/12/17	0	0.00	4	25.89	26.00	-4	2,712	-0.15%
2019/12/16	0	0.00	3	24.87	25.20	-3	2,542	-0.12%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/10	1	25.00	0	0.00	25.00	1	2,573	0.04%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/05	1	25.40	2	25.48	25.40	-1	2,668	-0.04%
2019/12/03	1	25.10	0	0.00	25.10	1	2,740	0.04%
2019/12/02	1	25.15	1	25.10	25.30	0	2,755	0.00%
2019/11/29	1	25.35	0	0.00	25.10	1	2,781	0.04%
2019/11/27	2	25.43	2	25.50	25.50	0	2,859	0.00%
2019/11/26	1	25.35	1	25.55	25.30	0	2,890	0.00%
2019/11/25	0	0.00	1	25.35	25.35	-1	2,975	-0.03%
2019/11/22	2	25.10	0	0.00	25.10	2	3,021	0.07%
2019/11/21	1	25.05	31	25.06	25.25	-30	3,095	-0.97%
2019/11/20	1	24.90	1	25.15	25.15	0	3,114	0.00%
2019/11/19	2	24.85	2	25.00	24.95	0	3,187	0.00%
2019/11/18	0	0.00	1	24.95	25.10	-1	3,234	-0.03%
2019/11/15	1	24.35	0	0.00	24.30	1	3,262	0.03%
2019/11/04	30	24.70	0	0.00	24.85	30	4,522	0.66%
2019/10/28	1	24.70	0	0.00	24.70	1	4,713	0.02%
2019/10/16	0	0.00	1	25.15	25.15	-1	5,375	-0.02%
2019/10/08	1	26.05	1	26.05	25.80	0	5,413	0.00%
2019/10/03	0	0.00	1	26.40	26.40	-1	5,908	-0.02%
2019/10/01	1	26.25	1	26.40	25.90	0	5,902	0.00%
2019/09/26	1	26.95	0	0.00	26.75	1	5,850	0.02%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/23	1	26.70	0	0.00	26.80	1	5,827	0.02%
2019/09/19	6	26.63	0	0.00	26.60	6	5,924	0.10%
2019/09/17	1	26.60	0	0.00	26.70	1	6,068	0.02%
2019/09/11	0	0.00	1	26.80	27.20	-1	6,057	-0.02%
2019/09/05	0	0.00	1	28.50	28.55	-1	5,869	-0.02%
2019/08/30	5	28.20	0	0.00	28.00	5	5,760	0.09%
2019/08/26	4	27.15	0	0.00	26.85	4	5,536	0.07%
2019/08/23	3	28.30	0	0.00	28.10	3	5,457	0.05%
2019/08/22	0	0.00	29	28.37	28.45	-29	5,445	-0.53%
2019/08/21	3	28.20	0	0.00	28.25	3	5,355	0.06%
2019/08/20	3	28.40	0	0.00	28.30	3	5,293	0.06%
2019/08/19	20	28.80	1	29.10	28.85	19	5,210	0.36%
2019/08/16	2	28.65	0	0.00	28.65	2	5,170	0.04%
2019/08/15	1	28.90	0	0.00	28.75	1	5,126	0.02%
2019/08/14	0	0.00	6	28.73	28.95	-6	5,035	-0.12%
2019/08/13	4	28.05	0	0.00	27.75	4	4,835	0.08%
2019/08/12	1	28.80	0	0.00	28.75	1	4,774	0.02%
2019/08/08	0	0.00	1	28.55	28.45	-1	4,616	-0.02%
2019/08/06	3	27.82	2	27.80	28.30	1	4,373	0.02%
2019/08/02	0	0.00	3	27.10	27.15	-3	4,223	-0.07%
2019/08/01	0	0.00	5	27.39	27.70	-5	4,257	-0.12%
2019/07/30	5	27.25	0	0.00	26.45	5	4,274	0.12%
2019/07/24	0	0.00	4	27.20	27.20	-4	4,229	-0.09%
2019/07/23	5	26.90	0	0.00	26.85	5	4,220	0.12%
2019/07/22	42	27.17	42	26.96	26.85	0	4,182	0.00%
2019/07/19	3	26.40	0	0.00	26.25	3	4,201	0.07%
2019/07/17	2	26.60	5	26.42	26.80	-3	4,239	-0.07%
2019/07/16	0	0.00	1	26.45	26.15	-1	4,296	-0.02%
2019/07/15	1	26.20	1	26.30	26.15	0	4,274	0.00%
2019/07/12	0	0.00	1	26.00	26.00	-1	4,254	-0.02%
2019/07/11	1	25.80	1	25.70	25.70	0	4,226	0.00%
2019/07/10	46	26.40	45	26.16	25.60	1	4,243	0.02%
2019/07/05	0	0.00	5	25.50	25.40	-5	3,920	-0.13%
2019/07/04	6	25.44	0	0.00	25.25	6	3,977	0.15%
2019/06/26	3	25.55	3	25.70	25.70	0	3,911	0.00%
2019/06/25	0	0.00	2	25.63	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	1	25.00	25.30	-1	3,877	-0.03%
2019/06/21	1	24.35	0	0.00	24.50	1	3,881	0.03%
2019/06/13	2	23.80	0	0.00	23.70	2	4,689	0.04%
2019/06/11	0	0.00	10	23.95	24.00	-10	4,791	-0.21%
2019/06/10	2	23.35	0	0.00	23.50	2	4,787	0.04%
2019/05/29	10	22.80	0	0.00	22.60	10	5,109	0.20%
2019/05/17	0	0.00	15	24.65	24.25	-15	5,221	-0.29%
2019/05/15	1	24.95	0	0.00	25.05	1	5,164	0.02%
2019/05/09	15	24.65	2	24.15	24.20	13	4,995	0.26%
2019/05/07	0	0.00	2	25.45	25.70	-2	4,836	-0.04%
2019/05/06	9	25.57	1	25.75	25.10	8	4,785	0.17%
2019/04/30	0	0.00	10	25.90	26.00	-10	4,622	-0.22%
2019/04/25	2	25.55	0	0.00	25.15	2	4,519	0.04%
2019/04/18	5	24.40	0	0.00	23.90	5	4,501	0.11%
2019/04/16	4	24.65	1	24.90	24.50	3	4,820	0.06%
2019/04/15	6	24.22	0	0.00	24.65	6	4,989	0.12%
2019/04/01	0	0.00	1	23.50	23.45	-1	4,776	-0.02%
2019/03/28	1	23.00	2	23.00	22.90	-1	4,701	-0.02%
2019/03/22	43	26.16	40	25.23	24.85	3	4,557	0.07%
2019/03/21	3	26.43	1	26.40	26.10	2	4,316	0.05%
2019/03/18	20	26.05	20	26.14	26.50	0	4,208	0.00%
2019/03/14	0	0.00	1	25.55	25.35	-1	3,996	-0.03%
2019/03/07	0	0.00	1	25.85	25.10	-1	4,007	-0.02%
2019/03/06	1	25.65	0	0.00	25.70	1	3,941	0.03%
2019/03/04	0	0.00	5	24.92	25.00	-5	3,847	-0.13%
2019/02/22	0	0.00	1	24.70	24.90	-1	3,808	-0.03%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/19	4	24.70	0	0.00	24.70	4	3,789	0.11%
2019/02/12	1	24.90	0	0.00	24.90	1	3,803	0.03%
2019/01/25	0	0.00	1	24.75	24.65	-1	3,756	-0.03%
2019/01/23	5	24.92	5	24.60	24.80	0	3,737	0.00%
2019/01/18	0	0.00	2	25.30	25.30	-2	3,642	-0.05%
2019/01/16	0	0.00	4	25.74	26.10	-4	3,458	-0.12%
2019/01/14	5	25.40	5	24.85	24.85	0	3,222	0.00%
2019/01/11	1	25.20	0	0.00	25.10	1	3,158	0.03%
2019/01/10	3	25.70	0	0.00	25.75	3	3,087	0.10%
2019/01/09	22	25.44	32	25.63	25.50	-10	3,015	-0.33%
2019/01/07	0	0.00	2	23.95	24.50	-2	2,643	-0.08%
2019/01/04	0	0.00	2	22.20	22.70	-2	2,411	-0.08%
2018/12/28	2	22.90	0	0.00	22.95	2	2,429	0.08%
2018/12/26	0	0.00	1	22.70	22.25	-1	2,410	-0.04%
2018/12/24	1	23.05	0	0.00	23.05	1	2,406	0.04%
2018/12/17	5	24.35	7	23.88	23.00	-2	2,441	-0.08%
2018/12/14	2	23.05	1	23.00	23.15	1	2,315	0.04%
2018/12/12	0	0.00	10	22.90	23.00	-10	2,257	-0.44%
2018/12/11	11	22.74	11	22.73	22.80	0	2,201	0.00%
2018/12/04	21	22.43	2	22.93	22.45	19	2,034	0.93%
2018/12/03	0	0.00	5	22.00	22.10	-5	1,968	-0.25%
2018/11/23	10	20.11	10	20.25	20.10	0	1,839	0.00%
2018/11/22	0	0.00	5	20.80	20.80	-5	1,808	-0.28%
2018/11/21	2	20.90	0	0.00	21.00	2	1,804	0.11%
2018/11/20	3	20.55	0	0.00	20.75	3	1,819	0.16%
2018/10/23	1	18.60	0	0.00	18.45	1	2,473	0.04%
2018/10/11	5	18.00	0	0.00	18.00	5	3,116	0.16%
2018/10/01	0	0.00	1	22.90	22.90	-1	3,853	-0.03%
2018/09/28	1	23.45	1	23.10	23.30	0	3,882	0.00%
2018/08/16	4	21.83	3	21.50	22.00	1	5,863	0.02%
2018/08/15	1	22.50	0	0.00	22.20	1	5,832	0.02%
2018/08/14	1	23.10	0	0.00	23.05	1	5,802	0.02%
2018/08/13	2	24.88	0	0.00	23.60	2	5,750	0.03%
2018/08/10	1	26.30	0	0.00	26.15	1	5,663	0.02%
2018/08/09	0	0.00	3	26.60	26.05	-3	5,778	-0.05%
2018/08/03	0	0.00	1	27.55	27.35	-1	5,726	-0.02%
2018/07/30	0	0.00	10	26.90	26.90	-10	5,434	-0.18%
2018/07/27	10	27.25	0	0.00	27.25	10	5,423	0.18%
2018/07/20	2	27.33	30	27.25	27.05	-28	5,289	-0.53%
2018/07/19	31	27.46	10	27.40	27.45	21	5,251	0.40%
2018/07/18	10	28.35	2	28.55	27.90	8	5,190	0.15%
2018/07/06	0	0.00	2	26.68	27.05	-2	4,281	-0.05%
2018/07/05	2	26.95	10	27.15	27.00	-8	4,321	-0.19%
2018/07/04	1	27.55	22.5	28.17	27.90	-21.5	4,324	-0.50%
2018/07/03	10	27.35	0	0.00	27.15	10	4,011	0.25%
2018/07/02	0	0.00	0.5	26.90	26.85	-0.5	4,016	-0.01%
2018/06/29	20	27.25	0	0.00	27.25	20	3,991	0.50%
2018/06/28	0	0.00	4	26.20	26.25	-4	3,914	-0.10%
2018/06/14	2	27.40	0	0.00	27.30	2	4,165	0.05%
2018/06/07	0	0.00	6	27.85	27.65	-6	4,144	-0.14%
2018/06/06	6	27.33	0	0.00	27.35	6	4,114	0.15%
2018/05/30	1	26.00	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	3	26.05	26.25	-3	4,596	-0.07%
2018/05/25	0	0.00	15	25.55	25.35	-15	4,770	-0.31%
2018/05/24	0	0.00	1	25.90	25.35	-1	4,822	-0.02%
2018/05/18	0.3	25.40	0	0.00	25.40	0.3	5,176	0.00%
2018/05/04	22	24.27	18	24.13	24.10	4	5,637	0.07%
2018/04/23	3	24.90	0	0.00	24.80	3	7,302	0.04%
2018/04/20	0	0.00	2	25.20	25.20	-2	7,393	-0.03%
2018/04/19	0	0.00	1	25.75	25.50	-1	7,480	-0.01%
2018/04/18	0.2	25.50	0	0.00	25.50	0.2	7,755	0.00%
2018/04/17	0.2	25.85	0	0.00	25.80	0.2	7,945	0.00%
2018/03/29	1	26.90	0	0.00	27.00	1	11,807	0.01%
2018/03/22	0	0.00	1	27.75	27.35	-1	11,738	-0.01%
2018/03/21	0	0.00	2	27.50	27.85	-2	11,692	-0.02%
2018/03/20	2	27.30	4	27.15	27.15	-2	11,863	-0.02%
2018/03/19	0	0.00	3	27.90	27.90	-3	11,893	-0.03%
2018/03/13	2	28.30	0	0.00	28.45	2	11,883	0.02%
2018/03/12	3	28.45	0	0.00	28.35	3	11,841	0.03%
2018/03/09	5	30.18	9	29.94	29.20	-4	11,816	-0.03%
2018/03/08	0	0.00	2	28.85	28.75	-2	11,452	-0.02%
2018/03/06	0	0.00	2	28.60	28.75	-2	11,513	-0.02%
2018/03/05	5	28.89	1	28.40	28.45	4	11,389	0.04%
2018/03/02	3	27.82	13	28.00	28.15	-10	11,353	-0.09%
2018/02/23	0	0.00	6	27.30	27.45	-6	12,002	-0.05%
2018/02/21	0	0.00	4	26.38	27.50	-4	11,995	-0.03%
2018/02/12	9	25.45	2	25.50	25.45	7	11,913	0.06%
2018/02/09	5	23.95	12	23.92	25.00	-7	11,890	-0.06%
2018/02/07	2	25.90	10	25.68	25.25	-8	11,965	-0.07%
2018/02/06	17	25.42	0	0.00	25.10	17	12,043	0.14%
2018/02/05	25	27.00	20	27.20	27.40	5	12,214	0.04%
2018/02/02	2	27.80	3	28.00	27.95	-1	12,207	-0.01%
2018/02/01	12	27.91	8	28.05	27.95	4	12,226	0.03%
2018/01/31	5	27.91	1	28.05	28.10	4	12,282	0.03%
2018/01/29	0	0.00	1	28.30	28.40	-1	12,159	-0.01%
2018/01/26	4	27.90	0	0.00	27.70	4	12,089	0.03%
2018/01/25	1	28.10	3	28.20	28.10	-2	11,968	-0.02%
2018/01/24	1	28.80	0	0.00	29.30	1	11,793	0.01%
2018/01/23	0	0.00	12	29.13	29.05	-12	11,701	-0.10%
2018/01/22	2	31.00	2	31.00	30.30	0	11,422	0.00%
2018/01/19	15	30.87	9	30.65	30.70	6	11,212	0.05%
2018/01/18	3	29.62	0	0.00	29.35	3	10,752	0.03%
2018/01/17	1	29.45	0	0.00	29.45	1	10,698	0.01%
2018/01/16	2	29.95	0	0.00	29.50	2	10,612	0.02%
2018/01/15	5	29.40	0	0.00	29.35	5	10,510	0.05%
2018/01/12	3	30.05	10	30.50	30.05	-7	10,468	-0.07%
2018/01/10	17	29.50	16	29.12	29.10	1	9,979	0.01%
2018/01/09	33	29.91	32	29.91	30.20	1	9,679	0.01%
2018/01/08	44	31.23	27.2	30.61	30.60	16.8	9,315	0.18%
2018/01/05	20	30.61	16	30.69	31.20	4	8,612	0.05%
2018/01/04	74	28.81	74	28.76	28.95	0	7,454	0.00%
2018/01/03	1	26.65	13	26.25	26.35	-12	6,544	-0.18%
2018/01/02	13	25.63	0	0.00	25.95	13	6,204	0.21%