太極 (4934)-凱基-永康券商分點個股進出

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

太極

(4934)

股價
22.20
漲跌
--
漲幅
0.00%
成交量
457張
產業
上市光電類股▼0.62%
396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

太極 (4934)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/09	1	22.40	0	0.00	22.20	1	843	0.12%
2024/05/03	0	0.00	1	22.65	22.45	-1	862	-0.12%
2024/04/30	0	0.00	2	22.80	22.65	-2	874	-0.23%
2024/04/29	1	23.10	2	22.95	22.90	-1	874	-0.11%
2024/04/26	0	0.00	3	22.95	22.90	-3	876	-0.34%
2024/04/25	1	23.05	0	0.00	22.95	1	875	0.11%
2024/04/24	1	23.35	1	23.60	23.25	0	874	0.00%
2024/04/22	7	23.02	16	23.13	22.85	-9	888	-1.01%
2024/04/19	1	23.20	0	0.00	23.50	1	918	0.11%
2024/04/18	2	23.70	0	0.00	23.70	2	917	0.22%
2024/04/17	5	23.06	0	0.00	23.00	5	909	0.55%
2024/04/16	6	22.28	0	0.00	22.50	6	905	0.66%
2024/04/15	0	0.00	8	24.03	23.80	-8	900	-0.89%
2024/04/12	0.1	24.30	3	24.20	24.20	-2.9	891	-0.33%
2024/04/11	2	24.25	2	24.53	24.20	0	885	0.00%
2024/04/10	0	0.00	16	24.79	24.65	-16	879	-1.82%
2024/04/09	5	24.15	0	0.00	24.45	5	860	0.58%
2024/04/08	1	24.30	0	0.00	24.30	1	856	0.12%
2024/04/03	1	24.35	0	0.00	24.30	1	852	0.12%
2024/03/26	4	25.80	0	0.00	25.40	4	848	0.47%
2024/03/22	1	25.70	1	25.70	25.70	0	912	0.00%
2024/03/13	3	25.45	0	0.00	25.35	3	889	0.34%
2024/03/12	0	0.00	3	26.50	26.35	-3	879	-0.34%
2024/03/11	0	0.00	1	25.95	26.25	-1	869	-0.12%
2024/03/08	0	25.80	0	0.00	25.20	0	850	0.00%
2024/03/07	1	25.35	0	0.00	25.95	1	845	0.12%
2024/03/04	3	25.85	0	0.00	25.80	3	815	0.37%
2024/03/01	3	26.15	0	0.00	26.05	3	811	0.37%
2024/02/27	1	25.65	0	0.00	25.60	1	810	0.12%
2024/02/22	3	26.30	2	26.10	26.00	1	820	0.12%
2024/02/21	1	25.80	0	0.00	26.30	1	846	0.12%
2024/02/20	4	26.23	5	26.10	25.80	-1	848	-0.12%
2024/02/16	4	25.55	1	25.05	25.75	3	849	0.35%
2024/02/15	1	24.40	0	0.00	25.05	1	845	0.12%
2024/02/05	1	24.90	0	0.00	24.80	1	842	0.12%
2024/02/01	6	25.11	0	0.00	25.10	6	881	0.68%
2024/01/31	1	25.10	0	0.00	25.35	1	871	0.11%
2024/01/30	1	25.30	1	25.75	25.20	0	862	0.00%
2024/01/29	1	25.50	0	0.00	25.60	1	857	0.12%
2024/01/25	1	25.95	1	26.20	25.95	0	859	0.00%
2024/01/11	0.1	26.10	0	0.00	26.05	0.1	908	0.01%
2024/01/09	1	26.20	1	26.20	26.15	0	922	0.00%
2024/01/08	1	27.20	0	0.00	26.90	1	908	0.11%
2023/12/29	1	27.40	0	0.00	27.35	1	990	0.10%
2023/12/25	5	27.10	0	0.00	26.85	5	1,020	0.49%
2023/12/21	0	0.00	1	27.15	27.60	-1	1,021	-0.10%
2023/12/20	1	27.75	3	27.90	27.45	-2	1,009	-0.20%
2023/12/19	1	26.35	0	0.00	26.25	1	954	0.10%
2023/12/13	0	0.00	1	26.90	26.75	-1	974	-0.10%
2023/12/12	3	27.20	0	0.00	26.80	3	995	0.30%
2023/12/04	6	28.00	0	0.00	28.00	6	1,372	0.44%
2023/11/29	1	28.20	0	0.00	28.20	1	1,460	0.07%
2023/11/22	1	28.50	0	0.00	28.55	1	1,731	0.06%
2023/11/20	0	0.00	6	28.65	28.75	-6	1,797	-0.33%
2023/11/17	5	27.55	0	0.00	27.50	5	1,791	0.28%
2023/11/15	0	0.00	6	26.66	26.85	-6	1,997	-0.30%
2023/11/14	5	26.05	0	0.00	26.00	5	2,027	0.25%
2023/11/10	1	26.45	0	0.00	26.45	1	2,092	0.05%
2023/11/09	2	26.33	1	26.35	26.40	1	2,110	0.05%
2023/11/08	2	28.15	0	0.00	28.30	2	2,100	0.10%
2023/11/03	1	28.25	0	0.00	28.20	1	2,271	0.04%
2023/10/31	1	28.00	0	0.00	27.50	1	2,449	0.04%
2023/10/20	1	27.15	0	0.00	27.55	1	2,725	0.04%
2023/10/19	1	27.90	0	0.00	27.85	1	2,784	0.04%
2023/10/17	1	27.75	0	0.00	27.60	1	2,904	0.03%
2023/10/13	0	0.00	20	28.60	28.50	-20	3,135	-0.64%
2023/10/11	7.1	29.11	2	28.63	28.80	5.1	3,384	0.15%
2023/09/27	2	32.00	0	0.00	31.90	2	5,955	0.03%
2023/09/22	1.1	31.08	0	0.00	32.00	1.1	6,053	0.02%
2023/09/21	1.2	31.70	0	0.00	31.35	1.2	6,054	0.02%
2023/09/20	2	32.38	0	0.00	32.20	2	6,045	0.03%
2023/09/19	10.3	32.41	0	0.00	32.25	10.3	6,069	0.17%
2023/09/18	12	32.66	0	0.00	32.70	12	6,091	0.20%
2023/09/14	1	32.85	0	0.00	32.70	1	6,206	0.02%
2023/09/13	2	32.80	0	0.00	32.80	2	6,190	0.03%
2023/09/12	16.1	32.60	0	0.00	32.65	16.1	6,185	0.26%
2023/09/11	4.2	34.05	2	33.15	33.15	2.2	6,150	0.04%
2023/09/08	5	35.50	46	36.48	35.00	-41	6,075	-0.67%
2023/09/07	32	38.54	0	0.00	37.25	32	5,945	0.54%
2023/09/04	2	36.60	1	36.50	36.50	1	5,787	0.02%
2023/09/01	0	0.00	0.1	37.65	37.10	-0.1	5,776	0.00%
2023/08/29	1	38.00	2	37.35	37.30	-1	5,716	-0.02%
2023/08/17	0	0.00	3	36.23	36.35	-3	5,256	-0.06%
2023/08/14	3	33.70	0	0.00	33.75	3	5,168	0.06%
2023/08/11	1	34.95	0	0.00	34.40	1	5,138	0.02%
2023/08/10	0	0.00	2	35.25	35.40	-2	5,100	-0.04%
2023/08/09	0	0.00	2	36.35	36.25	-2	5,047	-0.04%
2023/08/08	0	0.00	12	36.79	35.50	-12	4,971	-0.24%
2023/08/04	1	33.30	0	0.00	33.75	1	4,831	0.02%
2023/08/02	1	34.85	0	0.00	33.60	1	4,849	0.02%
2023/07/28	4	34.50	1	34.75	34.65	3	4,785	0.06%
2023/07/27	0.5	35.60	9	35.76	35.45	-8.5	4,737	-0.18%
2023/07/25	6	37.00	3	37.08	36.95	3	4,660	0.06%
2023/07/21	5	36.03	6	36.48	37.20	-1	4,545	-0.02%
2023/07/20	1	36.95	1	36.60	36.65	0	4,500	0.00%
2023/07/19	7	36.37	0	0.00	36.30	7	4,457	0.16%
2023/07/18	14	39.02	2	37.90	37.60	12	4,434	0.27%
2023/07/17	2	39.50	11	39.03	39.00	-9	4,496	-0.20%
2023/07/14	0	0.00	1	37.85	37.60	-1	4,516	-0.02%
2023/07/13	1	38.45	0	0.00	37.45	1	4,495	0.02%
2023/07/12	2	38.08	10	37.97	38.40	-8	4,353	-0.18%
2023/07/11	19	39.89	23	41.19	37.85	-4	4,146	-0.10%
2023/07/10	2	39.15	8	39.28	39.30	-6	3,435	-0.17%
2023/07/07	4	37.08	5	37.53	36.35	-1	2,927	-0.03%
2023/07/06	3	37.87	7	38.03	38.00	-4	2,643	-0.15%
2023/07/05	0	0.00	2	36.08	35.35	-2	2,271	-0.09%
2023/07/04	0	0.00	2	32.70	33.05	-2	2,028	-0.10%
2023/07/03	0	0.00	3	33.05	32.75	-3	1,982	-0.15%
2023/06/21	2	33.10	0	0.00	32.65	2	2,040	0.10%
2023/06/20	0	0.00	2	32.05	32.50	-2	2,049	-0.10%
2023/06/15	0	0.00	1	30.30	30.15	-1	2,392	-0.04%
2023/06/12	1	30.35	0	0.00	30.25	1	2,880	0.03%
2023/06/07	0	0.00	1	31.25	31.05	-1	2,968	-0.03%
2023/05/29	0	0.00	1	30.85	30.90	-1	3,028	-0.03%
2023/05/25	1	29.70	0	0.00	29.80	1	3,050	0.03%
2023/05/18	1	29.30	0	0.00	29.20	1	3,130	0.03%
2023/05/16	1	29.40	0	0.00	29.45	1	3,142	0.03%
2023/05/12	1.5	29.30	0	0.00	29.40	1.5	3,162	0.05%
2023/05/11	2	29.23	2	29.20	29.10	0	3,184	0.00%
2023/05/10	1	30.25	0	0.00	30.20	1	3,190	0.03%
2023/05/09	2	30.33	0	0.00	29.85	2	3,200	0.06%
2023/05/08	1	31.00	2	31.50	30.95	-1	3,169	-0.03%
2023/05/05	0	0.00	3	31.70	31.90	-3	3,159	-0.09%
2023/05/04	1	31.90	7	31.95	32.05	-6	3,165	-0.19%
2023/05/03	0	0.00	1	31.65	31.75	-1	3,171	-0.03%
2023/05/02	2	31.45	1	32.00	32.00	1	3,199	0.03%
2023/04/28	5	31.05	0	0.00	31.10	5	3,194	0.16%
2023/04/26	0	0.00	1	30.40	30.65	-1	3,202	-0.03%
2023/04/25	0	0.00	10	30.28	30.15	-10	3,202	-0.31%
2023/04/24	4	31.21	0	0.00	31.00	4	3,180	0.13%
2023/04/21	6	31.58	0	0.00	31.00	6	3,166	0.19%
2023/04/20	3	33.43	1	33.40	32.55	2	3,091	0.06%
2023/04/19	2	33.20	6	34.65	35.25	-4	2,896	-0.14%
2023/04/18	3	32.45	2	32.95	32.05	1	2,709	0.04%
2023/04/17	1	31.95	1	32.20	31.90	0	2,634	0.00%
2023/04/14	2	31.55	0	0.00	31.70	2	2,619	0.08%
2023/04/13	2	31.60	0	0.00	31.45	2	2,601	0.08%
2023/04/07	0	32.00	0	0.00	31.95	0	2,499	0.00%
2023/03/29	0	30.50	0	0.00	30.45	0	2,412	0.00%
2023/03/28	2	30.70	0	0.00	30.45	2	2,396	0.08%
2023/03/27	0	0.00	3	31.68	31.15	-3	2,357	-0.13%
2023/03/24	1	32.00	0	0.00	31.75	1	2,319	0.04%
2023/03/23	0	0.00	1	32.55	31.65	-1	2,283	-0.04%
2023/03/22	2	32.35	0	0.00	31.40	2	2,221	0.09%
2023/03/21	11	32.79	2	33.55	32.55	9	2,163	0.42%
2023/03/20	2	32.60	7	32.36	32.95	-5	2,011	-0.25%
2023/03/17	3	31.12	22	31.34	31.30	-19	1,895	-1.00%
2023/03/16	6	31.27	9	31.40	30.55	-3	1,772	-0.17%
2023/03/15	2	31.18	13	30.96	32.10	-11	1,611	-0.68%
2023/03/14	2	28.43	4	28.88	29.20	-2	1,415	-0.14%
2023/03/13	3	26.93	0	0.00	26.80	3	1,325	0.23%
2023/03/10	15	27.30	2	27.35	27.30	13	1,311	0.99%
2023/03/07	0	0.00	1	27.90	27.80	-1	1,282	-0.08%
2023/03/06	2	27.08	1	27.30	27.20	1	1,267	0.08%
2023/03/03	3	27.37	0	0.00	27.25	3	1,247	0.24%
2023/03/02	2	27.48	0	0.00	28.10	2	1,214	0.16%
2023/03/01	1	27.85	0	0.00	27.60	1	1,187	0.08%
2023/02/22	1	28.70	0	0.00	28.80	1	1,131	0.09%
2023/02/16	1	28.15	1	28.30	28.50	0	1,069	0.00%
2023/02/14	1	28.00	0	0.00	27.90	1	1,046	0.10%
2023/02/13	1	27.75	1	27.60	27.65	0	1,037	0.00%
2023/02/08	1	28.30	0.5	28.65	29.00	0.5	993	0.05%
2023/02/07	0	0.00	0	28.80	28.60	0	961	0.00%
2023/02/06	1	28.45	1	29.10	28.30	0	946	0.00%
2023/02/03	1	28.80	0.2	28.85	29.00	0.8	938	0.09%
2023/02/02	2	28.78	1	29.35	28.85	1	922	0.11%
2023/01/31	2	28.55	0	0.00	29.00	2	875	0.23%
2023/01/11	0	0.00	16	27.16	27.60	-16	764	-2.09%
2023/01/09	0	0.00	1	27.95	27.95	-1	755	-0.13%
2023/01/06	15	27.18	0	0.00	27.45	15	745	2.01%
2023/01/04	0	0.00	1	27.65	27.75	-1	745	-0.13%
2022/12/29	1	27.00	0	0.00	27.90	1	737	0.14%
2022/12/27	0	0.00	1	28.00	28.10	-1	734	-0.14%
2022/12/26	0	0.00	1	27.95	28.20	-1	733	-0.14%
2022/12/20	1	26.25	0	0.00	26.05	1	757	0.13%
2022/12/15	1	28.85	0	0.00	28.80	1	784	0.13%
2022/12/14	0	0.00	1	29.15	29.15	-1	780	-0.13%
2022/12/13	1	29.55	3	29.98	29.40	-2	772	-0.26%
2022/12/12	1	28.60	1	28.60	29.30	0	733	0.00%
2022/12/08	1	27.80	0	0.00	27.60	1	672	0.15%
2022/12/07	1	26.90	1	27.75	27.45	0	679	0.00%
2022/12/02	1	27.50	0	0.00	27.45	1	696	0.14%
2022/11/25	0	0.00	3	27.00	27.20	-3	737	-0.41%
2022/11/10	0	0.00	1	25.40	25.70	-1	910	-0.11%
2022/11/08	0	0.00	1	25.75	25.15	-1	947	-0.11%
2022/10/19	1	24.40	0	0.00	24.25	1	1,117	0.09%
2022/10/11	1	24.70	0	0.00	24.65	1	1,210	0.08%
2022/10/06	0	0.00	1	26.45	26.15	-1	1,242	-0.08%
2022/10/04	1	25.60	0	0.00	25.65	1	1,385	0.07%
2022/09/26	1	26.70	0	0.00	26.50	1	1,832	0.05%
2022/09/19	1	28.85	1	29.55	28.75	0	2,259	0.00%
2022/09/16	0	0.00	4	29.00	28.75	-4	2,273	-0.18%
2022/09/14	4	29.25	3	28.60	30.00	1	2,296	0.04%
2022/09/13	3	30.05	0	0.00	29.95	3	2,312	0.13%
2022/09/05	1	29.60	0	0.00	29.50	1	2,430	0.04%
2022/09/01	0	0.00	2	30.40	29.95	-2	2,517	-0.08%
2022/08/29	1	28.90	0	0.00	28.90	1	2,613	0.04%
2022/08/19	1	29.50	1	30.00	29.95	0	2,644	0.00%
2022/08/17	0	0.00	10	28.69	28.40	-10	2,620	-0.38%
2022/08/16	1	29.10	0	0.00	28.60	1	2,611	0.04%
2022/08/15	0	0.00	5	29.10	29.25	-5	2,589	-0.19%
2022/08/09	2	28.90	10	28.79	28.85	-8	2,562	-0.31%
2022/08/08	0	0.00	3	28.02	28.60	-3	2,544	-0.12%
2022/08/05	3	26.82	0	0.00	26.75	3	2,522	0.12%
2022/08/03	1	26.50	0	0.00	26.05	1	2,513	0.04%
2022/08/02	1	27.20	0	0.00	27.00	1	2,498	0.04%
2022/07/29	8	28.19	2	28.10	28.65	6	2,486	0.24%
2022/07/28	1	28.35	1	28.15	28.05	0	2,490	0.00%
2022/07/26	1	27.95	0	0.00	27.90	1	2,478	0.04%
2022/07/22	10	29.05	0.4	28.85	29.05	9.6	2,465	0.39%
2022/07/20	2	29.25	0	0.00	28.90	2	2,460	0.08%
2022/07/19	1	29.10	1	29.55	29.20	0	2,454	0.00%
2022/07/18	0	0.00	1	29.15	28.85	-1	2,445	-0.04%
2022/07/12	4	28.38	70	29.07	27.85	-66	2,385	-2.77%
2022/07/11	16	31.43	0	0.00	30.90	16	2,288	0.70%
2022/07/08	31	32.81	3.8	33.01	32.95	27.2	2,183	1.25%
2022/07/07	30	29.15	6	28.70	31.30	24	2,070	1.16%
2022/07/06	3.2	30.79	2	30.90	30.40	1.2	2,018	0.06%
2022/07/05	3	31.50	3	32.40	32.75	0	2,015	0.00%
2022/07/04	0	0.00	8	32.87	33.00	-8	1,931	-0.41%
2022/07/01	9.3	31.79	0	0.00	30.45	9.3	1,891	0.49%
2022/06/30	2	33.40	35	33.56	33.50	-33	1,828	-1.80%
2022/06/29	0.2	33.65	2	33.73	34.40	-1.9	1,791	-0.10%
2022/06/28	33.2	32.78	4	34.31	34.65	29.2	1,701	1.72%
2022/06/27	2	32.80	9	32.69	33.10	-7	1,584	-0.44%
2022/06/24	2	29.65	0	0.00	30.10	2	1,525	0.13%
2022/06/23	1	29.40	3	29.45	29.30	-2	1,520	-0.13%
2022/06/22	4	30.85	2	29.30	29.55	2	1,515	0.13%
2022/06/21	3	29.92	0	0.00	30.05	3	1,493	0.20%
2022/06/17	0	0.00	2	29.05	30.35	-2	1,450	-0.14%
2022/06/16	0	0.00	1	30.30	29.65	-1	1,432	-0.07%
2022/06/13	2	31.55	1	30.00	31.30	1	1,381	0.07%
2022/06/10	0	0.00	2	30.20	30.60	-2	1,319	-0.15%
2022/06/09	1	29.90	7	30.06	30.10	-6	1,279	-0.47%
2022/06/08	1	28.30	2	28.60	29.20	-1	1,222	-0.08%
2022/06/07	1	27.55	0	0.00	27.50	1	1,182	0.08%
2022/06/06	0	0.00	2	27.68	28.50	-2	1,155	-0.17%
2022/05/26	0	0.00	5	23.50	23.55	-5	1,093	-0.46%
2022/05/25	1	24.30	0	0.00	24.05	1	1,088	0.09%
2022/05/12	0	0.00	1	21.35	21.05	-1	1,180	-0.08%
2022/05/10	1	22.35	0	0.00	22.45	1	1,230	0.08%
2022/05/06	1	23.05	0	0.00	23.05	1	1,233	0.08%
2022/04/19	1	26.75	0	0.00	26.70	1	1,357	0.07%
2022/04/15	2	25.35	1	26.05	25.10	1	1,395	0.07%
2022/04/13	0	0.00	4	26.55	26.45	-4	1,508	-0.27%
2022/04/11	4	26.35	4	26.84	26.05	0	1,772	0.00%
2022/04/08	7	27.45	0	0.00	27.55	7	1,899	0.37%
2022/04/07	2	27.83	0	0.00	27.15	2	2,246	0.09%
2022/04/01	2	29.08	20	29.10	29.15	-18	2,803	-0.64%
2022/03/31	1	29.75	1	29.80	29.70	0	2,800	0.00%
2022/03/29	0	0.00	5	30.48	29.40	-5	2,851	-0.18%
2022/03/28	2	30.43	0	0.00	30.30	2	2,817	0.07%
2022/03/25	1	31.40	0	0.00	31.35	1	2,806	0.04%
2022/03/24	1	31.75	0	0.00	31.85	1	2,807	0.04%
2022/03/22	0	32.30	0	0.00	31.75	0	2,886	0.00%
2022/03/21	1	31.75	0	0.00	31.70	1	2,916	0.03%
2022/03/18	0	0.00	2	32.00	32.00	-2	2,930	-0.07%
2022/03/17	21	31.82	0	0.00	31.75	21	2,939	0.71%
2022/03/16	0	0.00	0.1	31.90	32.10	-0.1	2,925	0.00%
2022/03/08	1	31.80	0	0.00	31.60	1	3,030	0.03%
2022/03/07	1	33.00	0	0.00	32.85	1	3,029	0.03%
2022/03/04	0	0.00	2	34.80	34.40	-2	3,038	-0.07%
2022/03/03	2	34.03	1	34.05	34.20	1	3,068	0.03%
2022/03/01	0	0.00	1	33.75	33.90	-1	3,155	-0.03%
2022/02/25	0	0.00	1	33.15	33.25	-1	3,176	-0.03%
2022/02/24	2	33.03	0	0.00	32.95	2	3,209	0.06%
2022/02/23	2	34.10	0	0.00	34.15	2	3,223	0.06%
2022/02/22	1	33.80	0	0.00	33.70	1	3,287	0.03%
2022/02/14	2	34.95	1	34.80	34.80	1	3,709	0.03%
2022/02/11	0	0.00	4	36.58	36.30	-4	3,725	-0.11%
2022/02/10	1	34.40	0	0.00	34.30	1	3,727	0.03%
2022/02/09	5	35.05	0	0.00	35.00	5	3,770	0.13%
2022/01/24	2	33.33	0	0.00	33.50	2	4,547	0.04%
2022/01/19	0	0.00	1	34.25	34.10	-1	4,880	-0.02%
2022/01/17	0	0.00	0.7	34.20	34.55	-0.7	5,032	-0.01%
2022/01/14	4	33.79	4	33.80	33.80	0	5,129	0.00%
2022/01/13	2	35.03	1	34.80	34.80	1	5,199	0.02%
2022/01/12	1	35.90	1	35.15	35.10	0	5,312	0.00%
2022/01/11	1	36.20	1	36.10	35.65	0	5,471	0.00%
2022/01/10	1	36.45	2	36.85	36.70	-1	5,516	-0.02%
2022/01/07	1	36.60	0	0.00	36.30	1	5,605	0.02%
2022/01/06	1	37.25	6	37.81	37.65	-5	5,707	-0.09%
2022/01/05	5	38.64	0	0.00	38.10	5	5,902	0.08%
2022/01/04	3	38.65	3.3	38.68	39.50	-0.3	5,927	0.00%
2022/01/03	6	39.43	30	39.78	39.05	-24	5,861	-0.41%
2021/12/30	16	39.69	32	39.19	39.70	-16	5,800	-0.28%
2021/12/29	27.3	38.37	5.4	38.49	39.80	21.9	5,503	0.40%
2021/12/28	3	35.38	23	36.76	37.90	-20	5,193	-0.39%
2021/12/23	1	34.40	1	34.75	34.80	0	5,592	0.00%
2021/12/20	1	34.65	1	34.50	34.00	0	6,533	0.00%
2021/12/17	1	34.50	1	33.85	33.80	0	6,628	0.00%
2021/12/16	0	0.00	3	35.25	35.00	-3	6,729	-0.04%
2021/12/13	1	34.70	2	34.30	33.85	-1	6,877	-0.01%
2021/12/09	0	0.00	1	34.75	34.20	-1	7,050	-0.01%
2021/12/08	0	0.00	1	33.60	33.65	-1	7,078	-0.01%
2021/12/06	1	34.35	2	34.40	34.15	-1	7,142	-0.01%
2021/12/03	0	0.00	6	34.41	34.25	-6	7,194	-0.08%
2021/12/02	0	0.00	1	33.30	33.15	-1	7,209	-0.01%
2021/12/01	4	33.78	0	0.00	33.85	4	7,283	0.05%
2021/11/30	0	0.00	1	34.70	34.10	-1	7,423	-0.01%
2021/11/29	3	33.02	1	33.75	33.45	2	7,551	0.03%
2021/11/26	5.9	34.89	0	0.00	34.15	5.9	7,593	0.08%
2021/11/25	1	36.00	1	35.65	35.65	0	7,649	0.00%
2021/11/23	1	36.15	1	35.80	35.60	0	8,168	0.00%
2021/11/22	1	36.20	1	36.00	36.25	0	8,335	0.00%
2021/11/19	1	36.00	2	36.40	35.90	-1	8,407	-0.01%
2021/11/18	7	36.81	3	37.07	36.60	4	8,395	0.05%
2021/11/17	3	37.28	5	37.45	38.00	-2	8,354	-0.02%
2021/11/16	10	37.20	7	37.21	36.30	3	8,369	0.04%
2021/11/12	5	35.29	0	0.00	35.10	5	8,506	0.06%
2021/11/11	0	0.00	5	36.00	35.65	-5	8,636	-0.06%
2021/11/09	1.3	35.94	1	36.65	36.65	0.3	9,009	0.00%
2021/11/08	1	36.40	3	36.00	35.65	-2	9,115	-0.02%
2021/11/05	0	0.00	2	36.30	36.15	-2	9,159	-0.02%
2021/11/04	6	36.78	0	0.00	36.55	6	9,198	0.07%
2021/11/03	3	36.62	11	37.02	36.45	-8	9,195	-0.09%
2021/11/02	20	38.22	13	38.61	37.00	7	9,183	0.08%
2021/11/01	34	39.70	3	39.30	39.90	31	9,108	0.34%
2021/10/29	13	36.99	19	37.23	37.30	-6	9,048	-0.07%
2021/10/28	0	0.00	10	35.68	36.20	-10	9,008	-0.11%
2021/10/27	11	35.10	0	0.00	35.00	11	9,053	0.12%
2021/10/26	2	35.65	1	36.35	35.10	1	9,048	0.01%
2021/10/22	8	35.44	3	35.12	35.25	5	9,010	0.06%
2021/10/21	3	36.23	2	36.70	36.10	1	9,001	0.01%
2021/10/20	2	36.20	20	36.75	36.20	-18	8,966	-0.20%
2021/10/19	26	37.50	5	37.66	37.20	21	8,954	0.23%
2021/10/18	0	0.00	1	36.20	36.00	-1	8,880	-0.01%
2021/10/15	0	0.00	2	36.33	36.30	-2	8,953	-0.02%
2021/10/14	5.2	36.04	2	36.08	35.70	3.2	9,077	0.04%
2021/10/13	2.5	35.67	13	35.79	36.90	-10.5	9,218	-0.11%
2021/10/12	7.2	32.98	3	33.13	33.90	4.2	9,239	0.05%
2021/10/08	3	35.20	0	0.00	34.85	3	9,289	0.03%
2021/10/07	0	0.00	4	35.41	35.55	-4	9,247	-0.04%
2021/10/06	4	33.80	1	33.90	33.50	3	9,169	0.03%
2021/10/05	5	32.45	39	32.39	33.90	-34	9,156	-0.37%
2021/10/04	15	34.88	77	35.09	33.10	-62	9,074	-0.68%
2021/10/01	38	36.24	1	37.80	36.30	37	8,899	0.42%
2021/09/30	3	37.18	60	37.23	36.25	-57	8,696	-0.66%
2021/09/29	88	39.43	75	39.37	38.60	13	8,459	0.15%
2021/09/28	81	37.50	4	38.81	40.00	77	8,080	0.95%
2021/09/27	10	37.30	20	35.77	36.45	-10	7,705	-0.13%
2021/09/24	22	35.08	0	0.00	34.60	22	7,493	0.29%
2021/09/23	1	35.30	3	34.13	35.20	-2	7,406	-0.03%
2021/09/22	7	32.51	1	32.55	32.80	6	7,296	0.08%
2021/09/17	1.1	33.53	0	0.00	33.80	1.1	7,257	0.01%
2021/09/16	10	34.30	1	34.40	34.05	9	7,187	0.13%
2021/09/15	13	35.08	10	34.08	35.35	3	7,035	0.04%
2021/09/14	0	0.00	1	32.25	32.15	-1	6,856	-0.01%
2021/09/13	1	32.65	0	0.00	32.70	1	6,834	0.01%
2021/09/10	1	32.35	1	32.80	32.80	0	6,795	0.00%
2021/09/09	1	32.80	1	33.35	33.05	0	6,757	0.00%
2021/09/08	0	0.00	26	31.57	31.05	-26	6,707	-0.39%
2021/09/06	9	33.42	1	33.20	33.05	8	6,634	0.12%
2021/09/03	17	33.74	35	33.22	35.00	-18	6,541	-0.28%
2021/09/02	5.1	35.11	0	0.00	34.20	5.1	6,390	0.08%
2021/09/01	1	36.20	18	35.73	35.70	-17	6,239	-0.27%
2021/08/31	13	35.34	1	36.05	36.20	12	6,141	0.20%
2021/08/30	4	36.68	39	36.00	36.05	-35	6,010	-0.58%
2021/08/27	64	36.21	3	36.65	35.80	61	5,847	1.04%
2021/08/26	17	33.86	1	34.40	35.10	16	5,451	0.29%
2021/08/25	0	0.00	2	31.88	31.95	-2	5,249	-0.04%
2021/08/24	1	30.65	1	29.05	29.05	0	5,152	0.00%
2021/08/23	1	29.60	1	30.65	30.25	0	5,103	0.00%
2021/08/20	0	0.00	25	28.99	29.55	-25	5,034	-0.50%
2021/08/19	2	29.13	70	29.94	28.75	-68	4,895	-1.39%
2021/08/18	13	29.67	1	31.60	31.90	12	4,775	0.25%
2021/08/17	12	34.05	3	32.40	32.40	9	4,636	0.19%
2021/08/16	12	35.95	3	36.07	36.00	9	4,441	0.20%
2021/08/13	18	37.55	17	36.78	37.90	1	4,278	0.02%
2021/08/12	13	35.68	5	35.07	36.10	8	3,995	0.20%
2021/08/11	2	32.88	4	33.31	32.95	-2	3,857	-0.05%
2021/08/10	3	33.97	10	33.78	33.40	-7	3,779	-0.19%
2021/08/09	22	34.46	20	34.90	34.50	2	3,702	0.05%
2021/08/06	1	35.10	24	34.58	34.70	-23	3,649	-0.63%
2021/08/05	35	35.97	2	34.45	35.65	33	3,580	0.92%
2021/08/04	5	36.01	12	35.84	36.00	-7	3,431	-0.20%
2021/08/03	32	31.99	7	32.69	34.10	25	3,232	0.77%
2021/08/02	11	32.15	9.7	31.82	32.15	1.3	3,079	0.04%
2021/07/29	0	0.00	1	30.15	29.80	-1	2,918	-0.03%
2021/07/28	1	29.45	50.3	28.01	30.40	-49.3	2,902	-1.70%
2021/07/27	4	29.41	6	29.18	29.05	-2	2,871	-0.07%
2021/07/23	0	0.00	1	31.70	31.30	-1	2,867	-0.03%
2021/07/22	0	0.00	2	31.13	31.05	-2	2,837	-0.07%
2021/07/21	2	30.58	0	0.00	30.15	2	2,836	0.07%
2021/07/20	22	30.90	2	30.70	31.20	20	2,716	0.74%
2021/07/19	15	29.26	15.1	29.78	31.80	-0.1	2,483	0.00%
2021/07/16	25	29.31	3	29.00	29.10	22	2,224	0.99%
2021/07/15	13	27.00	3	27.82	28.15	10	2,013	0.50%
2021/07/01	0	0.00	5	23.10	23.35	-5	2,079	-0.24%
2021/06/29	0	0.00	2	23.55	23.35	-2	2,097	-0.10%
2021/06/28	0	0.00	1	23.85	23.85	-1	2,090	-0.05%
2021/06/17	1	24.60	0	0.00	24.50	1	2,202	0.05%
2021/06/16	1	25.00	0	0.00	24.80	1	2,209	0.05%
2021/06/10	0	0.00	1	23.45	23.80	-1	2,228	-0.04%
2021/05/28	0	0.00	2	24.05	23.80	-2	2,506	-0.08%
2021/05/19	0	0.00	2	22.35	23.30	-2	2,583	-0.08%
2021/05/18	5	22.16	0	0.00	22.55	5	2,583	0.19%
2021/05/17	0	0.00	3	20.75	20.75	-3	2,594	-0.12%
2021/05/14	1	23.35	0	0.00	23.05	1	2,578	0.04%
2021/05/13	2	23.25	0	0.00	22.60	2	2,559	0.08%
2021/05/12	1	23.25	2	25.25	23.25	-1	2,549	-0.04%
2021/05/11	2	26.33	8	26.78	25.65	-6	2,515	-0.24%
2021/05/10	2	27.90	1	27.80	27.80	1	2,500	0.04%
2021/05/06	1	27.10	0	0.00	27.10	1	2,501	0.04%
2021/05/05	2	27.10	1	27.55	27.05	1	2,480	0.04%
2021/05/04	4	27.70	8	27.48	27.80	-4	2,459	-0.16%
2021/05/03	4	29.90	6	29.52	29.40	-2	2,416	-0.08%
2021/04/29	3	28.63	1	29.70	29.90	2	2,358	0.08%
2021/04/28	0	0.00	1	28.75	28.85	-1	2,298	-0.04%
2021/04/27	0	0.00	2	29.55	29.85	-2	2,231	-0.09%
2021/04/26	1	28.25	0	0.00	28.65	1	2,130	0.05%
2021/04/23	1	27.90	0	0.00	27.80	1	2,117	0.05%
2021/04/22	0	0.00	1	28.20	27.50	-1	2,129	-0.05%
2021/04/21	1	29.10	0	0.00	29.00	1	2,085	0.05%
2021/04/20	1	28.65	0	0.00	28.75	1	2,046	0.05%
2021/04/14	1	27.20	2	27.70	27.35	-1	2,125	-0.05%
2021/04/13	2	29.15	1	29.15	28.30	1	2,145	0.05%
2021/04/12	0	0.00	1	28.45	28.20	-1	2,185	-0.05%
2021/04/09	2	29.18	2	28.90	28.80	0	2,340	0.00%
2021/04/08	2	29.48	4	29.20	29.50	-2	2,298	-0.09%
2021/03/30	1	27.40	1	27.40	27.20	0	2,331	0.00%
2021/03/29	1	27.25	0	0.00	27.45	1	2,372	0.04%
2021/03/25	0	27.50	8	27.49	27.50	-8	2,364	-0.34%
2021/03/24	1	28.10	0	0.00	27.75	1	2,365	0.04%
2021/03/22	8	28.81	0	0.00	28.95	8	2,349	0.34%
2021/03/18	0	28.10	0	0.00	28.25	0	2,309	0.00%
2021/03/17	3	27.72	0	0.00	27.55	3	2,318	0.13%
2021/03/15	3	28.35	0	0.00	28.40	3	2,371	0.13%
2021/03/11	1	28.75	3	28.27	28.20	-2	2,442	-0.08%
2021/03/10	4	28.18	3	28.87	28.55	1	2,539	0.04%
2021/03/09	2	27.33	4	28.69	28.65	-2	2,665	-0.08%
2021/03/08	1	26.80	0	0.00	26.85	1	2,569	0.04%
2021/03/02	0	0.00	6	26.50	25.85	-6	2,649	-0.23%
2021/02/26	0	0.00	1	26.95	26.50	-1	2,714	-0.04%
2021/02/25	0	0.00	1	27.05	26.70	-1	2,768	-0.04%
2021/02/24	10	27.65	0	0.00	27.05	10	2,773	0.36%
2021/02/23	0	0.00	2	26.93	27.35	-2	2,778	-0.07%
2021/02/22	2	26.65	0	0.00	26.90	2	2,803	0.07%
2021/02/19	0	0.00	11	26.05	26.00	-11	2,844	-0.39%
2021/02/18	0	0.00	1	25.70	25.70	-1	2,887	-0.03%
2021/02/17	1	24.55	5	23.37	24.70	-4	2,915	-0.14%
2021/02/05	2	24.10	1	24.10	24.10	1	2,902	0.03%
2021/02/04	20	24.15	1	24.70	24.10	19	2,966	0.64%
2021/02/03	1	24.75	1	24.90	24.60	0	2,986	0.00%
2021/02/02	1	24.25	0	0.00	24.10	1	3,001	0.03%
2021/02/01	1	24.20	0	0.00	23.70	1	3,041	0.03%
2021/01/28	1	26.20	2	27.10	26.30	-1	3,133	-0.03%
2021/01/26	2	26.63	0	0.00	26.45	2	3,224	0.06%
2021/01/25	1	27.00	1	26.50	26.75	0	3,281	0.00%
2021/01/22	0	0.00	2	26.75	26.60	-2	3,319	-0.06%
2021/01/21	3	26.70	0	0.00	26.35	3	3,351	0.09%
2021/01/20	0	0.00	4	27.71	26.95	-4	3,410	-0.12%
2021/01/19	1	28.30	0	0.00	28.10	1	3,443	0.03%
2021/01/18	2	27.05	0	0.00	28.50	2	3,471	0.06%
2021/01/14	0	0.00	5	28.60	28.45	-5	3,499	-0.14%
2021/01/12	3	28.05	0	0.00	28.00	3	3,529	0.09%
2021/01/11	1	28.30	0	0.00	28.40	1	3,574	0.03%
2021/01/08	3	28.77	2	28.95	28.55	1	3,679	0.03%
2021/01/07	7	30.04	12	29.68	29.65	-5	3,778	-0.13%
2021/01/06	1	29.70	0	0.00	28.95	1	3,923	0.03%
2021/01/05	3	30.22	4	30.44	30.30	-1	4,064	-0.02%
2021/01/04	11	31.63	5.6	31.97	32.00	5.4	4,229	0.13%
2020/12/31	0	0.00	1	29.55	29.40	-1	4,157	-0.02%
2020/12/30	0	0.00	1	29.85	29.75	-1	4,230	-0.02%
2020/12/29	13	29.80	4.1	29.83	29.75	8.9	4,311	0.21%
2020/12/28	6	29.02	3	28.88	29.10	3	4,326	0.07%
2020/12/24	3	28.60	0	0.00	28.20	3	4,476	0.07%
2020/12/23	2	27.45	3	29.25	28.80	-1	4,523	-0.02%
2020/12/22	0	0.00	4	28.00	27.40	-4	4,684	-0.09%
2020/12/21	1	27.85	0	0.00	27.80	1	4,856	0.02%
2020/12/18	2	27.85	2	27.80	27.80	0	5,020	0.00%
2020/12/17	1	27.95	0	0.00	28.00	1	5,179	0.02%
2020/12/16	0	0.00	1	28.75	28.30	-1	5,430	-0.02%
2020/12/15	1	28.35	12	28.92	28.10	-11	5,583	-0.20%
2020/12/14	10	28.75	1	28.70	28.70	9	5,747	0.16%
2020/12/11	2	27.83	4	28.69	27.90	-2	5,821	-0.03%
2020/12/10	1	29.25	0	0.00	28.70	1	5,837	0.02%
2020/12/09	0	0.00	1	29.50	29.65	-1	5,851	-0.02%
2020/12/08	4	28.65	0	0.00	28.80	4	5,885	0.07%
2020/12/04	4	30.45	0	0.00	30.00	4	5,965	0.07%
2020/12/03	2	30.53	14	30.40	30.55	-12	5,931	-0.20%
2020/12/01	6	28.34	1	28.35	28.30	5	6,219	0.08%
2020/11/27	0	0.00	1	28.50	28.40	-1	6,782	-0.01%
2020/11/26	6	28.60	0	0.00	28.50	6	7,197	0.08%
2020/11/25	5	28.82	6	28.83	28.95	-1	7,238	-0.01%
2020/11/24	4	27.85	1	28.60	28.45	3	7,417	0.04%
2020/11/23	3	27.60	0	0.00	27.50	3	7,371	0.04%
2020/11/20	3	27.63	0	0.00	27.50	3	7,362	0.04%
2020/11/19	2	27.45	36	26.93	27.25	-34	7,371	-0.46%
2020/11/17	0	0.00	23	26.79	27.75	-23	7,306	-0.31%
2020/11/16	1	27.50	1	27.85	27.05	0	7,340	0.00%
2020/11/13	1	28.40	0	0.00	27.95	1	7,397	0.01%
2020/11/12	5	28.23	2	27.98	28.05	3	7,473	0.04%
2020/11/11	1	28.65	1	28.55	28.95	0	7,590	0.00%
2020/11/10	0	0.00	2	29.33	28.70	-2	7,778	-0.03%
2020/11/09	0	0.00	2	29.40	29.00	-2	7,789	-0.03%
2020/11/06	2	28.58	0	0.00	28.50	2	7,821	0.03%
2020/11/05	5	29.56	13	28.78	29.30	-8	7,952	-0.10%
2020/11/04	4	27.86	0	0.00	27.55	4	8,034	0.05%
2020/11/02	9	28.68	10	29.27	28.40	-1	7,976	-0.01%
2020/10/30	7	30.02	2	30.58	29.65	5	7,935	0.06%
2020/10/28	4	31.75	5	31.53	31.20	-1	7,881	-0.01%
2020/10/27	1	31.00	3	30.85	31.05	-2	7,804	-0.03%
2020/10/26	3	30.37	3	30.68	30.25	0	7,757	0.00%
2020/10/23	0	0.00	5	29.99	30.35	-5	7,738	-0.06%
2020/10/22	0	0.00	2	30.63	30.15	-2	7,732	-0.03%
2020/10/21	1	31.30	2	30.60	30.65	-1	7,725	-0.01%
2020/10/20	3	31.07	2	30.90	30.90	1	7,724	0.01%
2020/10/19	2	30.85	0	0.00	30.80	2	7,717	0.03%
2020/10/16	7	31.00	1	31.75	30.90	6	7,684	0.08%
2020/10/15	15	32.79	2	32.80	32.40	13	7,580	0.17%
2020/10/14	12	33.59	13	33.67	33.20	-1	7,445	-0.01%
2020/10/13	16	33.23	4	33.86	33.20	12	7,306	0.16%
2020/10/12	28	33.76	8	33.91	34.80	20	7,152	0.28%
2020/10/08	3	32.07	0	0.00	32.20	3	7,050	0.04%
2020/10/07	3	31.52	1	31.60	31.70	2	7,102	0.03%
2020/10/06	2	32.10	0	0.00	31.90	2	7,050	0.03%
2020/10/05	2	31.43	0	0.00	31.20	2	7,003	0.03%
2020/09/30	1	31.85	6	30.10	31.85	-5	6,972	-0.07%
2020/09/29	1	29.35	0	0.00	29.00	1	6,925	0.01%
2020/09/28	2	30.25	9.2	30.50	30.25	-7.2	6,994	-0.10%
2020/09/25	9	29.88	1	31.30	30.80	8	7,185	0.11%
2020/09/24	4	32.95	3	32.95	32.25	1	7,193	0.01%
2020/09/23	4	34.25	12	34.28	34.65	-8	7,055	-0.11%
2020/09/22	13	33.24	16	34.03	33.90	-3	6,900	-0.04%
2020/09/21	10	35.55	9	36.20	35.05	1	6,755	0.01%
2020/09/18	7	33.57	3	34.02	34.80	4	6,502	0.06%
2020/09/17	7	31.11	16	31.13	32.00	-9	6,359	-0.14%
2020/09/16	9	29.09	3	29.12	29.10	6	6,183	0.10%
2020/09/15	1	28.50	5.6	28.63	28.30	-4.6	6,107	-0.07%
2020/09/14	2	27.85	9	27.50	27.90	-7	6,105	-0.11%
2020/09/11	3	28.42	2	28.88	28.30	1	6,069	0.02%
2020/09/10	2	28.50	8	28.46	28.40	-6	5,996	-0.10%
2020/09/09	11	27.07	21	26.94	28.55	-10	5,930	-0.17%
2020/09/08	3	26.77	1	27.40	27.00	2	5,833	0.03%
2020/09/07	3	28.22	23	27.69	27.50	-20	5,766	-0.35%
2020/09/04	13	28.18	8	27.96	29.40	5	5,634	0.09%
2020/09/03	29	27.91	21	27.85	28.00	8	5,352	0.15%
2020/09/02	22	24.31	7	25.64	25.95	15	5,070	0.30%
2020/09/01	29	23.32	4	23.55	23.60	25	4,823	0.52%
2020/08/31	5	22.40	1	22.40	22.40	4	4,422	0.09%
2020/08/28	1	20.10	12	19.90	20.40	-11	4,371	-0.25%
2020/08/26	3	18.80	5	18.50	18.60	-2	4,135	-0.05%
2020/08/25	6	19.01	2	18.88	18.75	4	4,143	0.10%
2020/08/24	1	18.25	0	0.00	18.35	1	4,128	0.02%
2020/08/21	1	18.05	0	0.00	18.30	1	4,210	0.02%
2020/08/20	4	17.95	3	17.97	18.40	1	4,319	0.02%
2020/08/19	1	18.60	0	0.00	18.65	1	4,284	0.02%
2020/08/18	2	19.58	0	0.00	19.45	2	4,248	0.05%
2020/08/17	4	19.86	0	0.00	19.90	4	4,213	0.09%
2020/08/14	5.9	19.74	5	19.73	19.80	0.9	4,110	0.02%
2020/08/12	2	18.30	0	0.00	18.85	2	3,913	0.05%
2020/08/11	5	19.34	0	0.00	18.85	5	3,866	0.13%
2020/08/10	1	19.70	24	19.80	19.95	-23	3,713	-0.62%
2020/08/03	0	0.00	1	18.15	18.15	-1	3,920	-0.03%
2020/07/31	0	0.00	13	17.95	18.00	-13	3,980	-0.33%
2020/07/30	13	18.10	0	0.00	18.15	13	3,992	0.33%
2020/07/29	1	18.05	1	18.40	18.05	0	4,011	0.00%
2020/07/28	0	0.00	3	17.58	17.20	-3	4,005	-0.07%
2020/07/24	0	0.00	1	18.20	18.25	-1	4,110	-0.02%
2020/07/21	0	0.00	1	18.40	18.30	-1	4,148	-0.02%
2020/07/20	1	18.35	2	17.93	18.25	-1	4,160	-0.02%
2020/07/17	1	18.00	0	0.00	18.05	1	4,161	0.02%
2020/07/16	10	18.76	0	0.00	18.80	10	4,149	0.24%
2020/07/15	8	19.48	0	0.00	19.15	8	4,124	0.19%
2020/07/14	1	19.30	4	19.50	19.60	-3	3,999	-0.08%
2020/07/13	0	0.00	1	17.90	17.85	-1	3,852	-0.03%
2020/07/10	1	17.80	32.8	18.36	18.10	-31.8	3,848	-0.83%
2020/07/09	3	19.30	11	19.11	19.00	-8	3,811	-0.21%
2020/07/08	12	19.01	3	19.45	19.45	9	3,777	0.24%
2020/07/07	31	19.56	1	18.70	18.80	30	3,725	0.81%
2020/07/06	5	19.77	11	20.05	20.10	-6	3,703	-0.16%
2020/07/03	0	0.00	3	18.80	18.80	-3	3,508	-0.09%
2020/07/02	0	0.00	1	17.20	17.10	-1	3,326	-0.03%
2020/06/23	0	0.00	2	16.60	16.65	-2	3,334	-0.06%
2020/06/22	0	0.00	2	16.80	16.65	-2	3,385	-0.06%
2020/06/19	2	16.95	0	0.00	17.05	2	3,391	0.06%
2020/06/18	0	0.00	4	16.45	16.60	-4	3,370	-0.12%
2020/06/12	1	15.80	2	16.00	16.10	-1	3,451	-0.03%
2020/06/11	2	16.50	1	16.85	16.40	1	3,467	0.03%
2020/06/10	1	16.70	0	0.00	16.50	1	3,487	0.03%
2020/06/08	1	17.65	1	18.05	17.55	0	3,576	0.00%
2020/06/05	1	18.20	0	0.00	17.80	1	3,606	0.03%
2020/06/03	0	0.00	7	17.45	17.50	-7	3,762	-0.19%
2020/05/28	2	17.50	0	0.00	17.40	2	3,945	0.05%
2020/05/27	0	0.00	13	17.86	18.30	-13	3,931	-0.33%
2020/05/26	1	17.65	3	17.40	17.15	-2	3,901	-0.05%
2020/05/22	11	16.75	0	0.00	16.70	11	3,938	0.28%
2020/05/21	0	0.00	3	17.30	17.30	-3	3,993	-0.08%
2020/05/18	0	0.00	2	16.55	16.60	-2	4,304	-0.05%
2020/05/15	2	16.60	6	16.20	16.45	-4	4,504	-0.09%
2020/05/14	5	16.86	0	0.00	16.55	5	4,647	0.11%
2020/05/13	0	0.00	13	17.41	17.35	-13	4,787	-0.27%
2020/05/11	2	16.45	2	16.75	16.80	0	4,816	0.00%
2020/05/08	11	17.71	1	18.15	17.30	10	4,772	0.21%
2020/05/07	2	15.80	2	16.25	16.50	0	4,691	0.00%
2020/05/06	3	14.98	3	15.15	15.00	0	4,750	0.00%
2020/05/05	0	0.00	1	15.25	14.90	-1	4,790	-0.02%
2020/05/04	1	14.70	0	0.00	14.70	1	4,783	0.02%
2020/04/30	1	15.05	0	0.00	15.05	1	4,794	0.02%
2020/04/29	7	15.29	0	0.00	15.15	7	4,787	0.15%
2020/04/28	0	0.00	20	15.26	15.55	-20	4,724	-0.42%
2020/04/23	1	14.00	0	0.00	13.70	1	4,959	0.02%
2020/04/21	1	14.05	0	0.00	13.70	1	5,151	0.02%
2020/04/20	0	0.00	1	14.45	14.50	-1	5,286	-0.02%
2020/04/17	1	14.05	1	14.90	14.05	0	5,535	0.00%
2020/04/16	1	14.40	0	0.00	14.40	1	5,834	0.02%
2020/04/15	13	14.84	2	15.05	14.40	11	5,890	0.19%
2020/04/14	2	14.60	1	14.75	14.60	1	5,869	0.02%
2020/04/13	1	13.80	1	14.30	14.05	0	5,873	0.00%
2020/04/10	2	14.33	1	14.60	14.40	1	5,845	0.02%
2020/04/09	7	14.25	2	14.45	14.00	5	5,786	0.09%
2020/04/08	5	13.00	0	0.00	13.65	5	5,676	0.09%
2020/04/07	0	0.00	2	12.08	12.45	-2	5,618	-0.04%
2020/03/31	1	11.25	0	0.00	10.90	1	5,570	0.02%
2020/03/27	1	11.80	1	12.10	11.65	0	5,560	0.00%
2020/03/26	1	11.50	2	12.03	12.10	-1	5,502	-0.02%
2020/03/24	1	10.45	1	10.65	10.70	0	5,429	0.00%
2020/03/23	0.2	9.73	0	0.00	9.73	0.2	5,424	0.00%
2020/03/20	2	10.35	1	10.30	10.35	1	5,410	0.02%
2020/03/19	0	0.00	2	9.88	9.41	-2	5,379	-0.04%
2020/03/18	1	10.95	0	0.00	10.45	1	5,344	0.02%
2020/03/17	0	0.00	2	11.35	11.45	-2	5,330	-0.04%
2020/03/16	0	0.00	1	12.85	11.70	-1	5,293	-0.02%
2020/03/13	2	12.63	1	12.40	12.75	1	5,240	0.02%
2020/03/12	6	14.13	0	0.00	13.75	6	5,158	0.12%
2020/03/11	0	0.00	1	15.50	15.05	-1	5,075	-0.02%
2020/03/10	1	14.70	2	14.73	15.60	-1	5,021	-0.02%
2020/03/09	3	15.32	44	15.37	15.05	-41	4,934	-0.83%
2020/03/06	3	16.85	5.6	16.83	16.70	-2.6	4,908	-0.05%
2020/03/05	1	17.00	2	17.40	17.40	-1	4,913	-0.02%
2020/03/04	1	17.00	0	0.00	17.15	1	4,863	0.02%
2020/03/03	1	18.00	2	17.78	17.40	-1	4,812	-0.02%
2020/03/02	6	17.08	1	17.85	17.45	5	4,741	0.11%
2020/02/27	3	17.30	6	17.27	17.20	-3	4,666	-0.06%
2020/02/26	2	18.23	1	18.85	17.95	1	4,569	0.02%
2020/02/25	11	18.72	4	18.94	18.60	7	4,493	0.16%
2020/02/24	11	18.75	5	18.73	18.90	6	4,424	0.14%
2020/02/21	3	18.90	1	18.50	18.25	2	4,334	0.05%
2020/02/20	11	19.80	14.1	19.80	19.55	-3.1	4,210	-0.07%
2020/02/18	17	19.18	30	19.60	19.05	-13	3,914	-0.33%
2020/02/17	15	18.10	0.8	18.75	18.75	14.2	3,700	0.38%
2020/02/14	3	16.80	1.1	17.04	17.05	1.9	3,549	0.05%
2020/02/10	40	14.55	4	13.74	14.90	36	3,274	1.10%
2020/02/07	4	14.05	2	13.90	14.00	2	3,266	0.06%
2020/02/06	0	0.00	1	13.25	13.25	-1	3,235	-0.03%
2020/02/04	3	12.70	0	0.00	12.25	3	3,372	0.09%
2020/01/31	0.1	12.90	0	0.00	12.90	0.1	3,584	0.00%
2020/01/30	2	12.95	0	0.00	13.50	2	3,541	0.06%
2020/01/20	0	0.00	2.1	12.80	12.80	-2.1	3,448	-0.06%
2020/01/08	0	0.00	10	6.64	6.55	-10	3,418	-0.29%
2020/01/07	3	6.54	0	0.00	6.36	3	3,227	0.09%
2020/01/03	3	6.80	11	6.80	6.85	-8	2,986	-0.27%
2020/01/02	11	7.11	21	7.08	7.00	-10	2,812	-0.36%
2019/12/31	2	6.45	4	6.38	6.50	-2	2,546	-0.08%
2019/12/30	0	0.00	1	5.91	5.91	-1	2,217	-0.05%
2019/12/27	0	0.00	30	5.38	5.38	-30	2,144	-1.40%
2019/12/23	0	0.00	5	5.38	5.35	-5	2,106	-0.24%
2019/12/20	5	5.37	3	5.40	5.33	2	2,110	0.09%
2019/12/04	0	0.00	2	5.62	5.50	-2	2,107	-0.09%
2019/12/03	0	0.00	2	5.60	5.54	-2	2,107	-0.09%
2019/12/02	0	0.00	13	5.41	5.30	-13	2,102	-0.62%
2019/11/29	0	0.00	5	5.42	5.35	-5	2,137	-0.23%
2019/11/21	5	5.43	6	5.35	5.44	-1	2,129	-0.05%
2019/11/18	2	5.17	0	0.00	5.11	2	2,125	0.09%
2019/11/15	0	0.00	6	5.20	5.16	-6	2,172	-0.28%
2019/11/14	2	5.08	0	0.00	5.08	2	2,204	0.09%
2019/11/13	4	5.25	9	5.16	5.18	-5	2,203	-0.23%
2019/11/11	6	5.26	0	0.00	5.36	6	2,213	0.27%
2019/11/05	4	5.46	0	0.00	5.50	4	2,199	0.18%
2019/10/29	4	5.73	0	0.00	5.65	4	2,124	0.19%
2019/10/25	5	6.24	0	0.00	6.05	5	2,118	0.24%
2019/10/24	9	5.94	5	6.12	6.25	4	2,024	0.20%
2019/10/22	0	0.00	11	5.74	5.80	-11	1,852	-0.59%
2019/10/21	0	0.00	5	5.25	5.28	-5	1,694	-0.29%
2019/10/17	0	0.00	2	4.89	4.90	-2	1,641	-0.12%
2019/10/16	0	0.00	2	4.85	4.88	-2	1,643	-0.12%
2019/10/07	5	4.61	0	0.00	4.64	5	1,654	0.30%
2019/10/04	4	4.74	0	0.00	4.74	4	1,644	0.24%
2019/09/24	0	0.00	20	4.89	4.89	-20	1,605	-1.25%
2019/09/23	25	4.87	0	0.00	4.91	25	1,597	1.56%
2019/09/12	0	0.00	40	4.88	4.86	-40	1,587	-2.52%
2019/09/10	18	4.80	8	4.94	4.78	10	1,570	0.64%
2019/09/05	0	0.00	10	4.97	4.96	-10	1,516	-0.66%
2019/09/04	0	0.00	10	4.94	4.95	-10	1,512	-0.66%
2019/09/03	20	4.81	10	5.06	4.94	10	1,495	0.67%
2019/09/02	0	0.00	20	4.93	4.95	-20	1,456	-1.37%
2019/08/27	30	4.61	0	0.00	4.66	30	1,351	2.22%
2019/08/26	0	0.00	21	4.67	4.68	-21	1,344	-1.56%
2019/08/23	0	0.00	45	4.62	4.65	-45	1,327	-3.39%
2019/08/22	0	0.00	4	4.63	4.62	-4	1,311	-0.30%
2019/08/21	30	4.58	0	0.00	4.60	30	1,273	2.35%
2019/08/20	0	0.00	14	4.59	4.58	-14	1,258	-1.11%
2019/08/19	0	0.00	3	4.40	4.41	-3	1,209	-0.25%
2019/08/15	0	0.00	8	4.24	4.24	-8	1,192	-0.67%
2019/08/14	20	4.33	0	0.00	4.27	20	1,210	1.65%
2019/08/13	20	4.23	6	4.24	4.27	14	1,210	1.16%
2019/08/02	0	0.00	3	4.27	4.25	-3	1,185	-0.25%
2019/08/01	0	0.00	5	4.34	4.36	-5	1,177	-0.42%
2019/07/31	10	4.46	6	4.40	4.38	4	1,173	0.34%
2019/07/23	5	3.66	159	3.60	3.55	-154	987	-15.59%	大賣/鉅額交易
2019/07/22	10	3.83	0	0.00	3.80	10	952	1.05%
2019/07/18	5	3.96	0	0.00	4.03	5	931	0.54%
2019/07/17	25	4.02	0	0.00	4.00	25	929	2.69%
2019/07/16	8	4.21	0	0.00	4.21	8	887	0.90%
2019/07/12	6	4.27	0	0.00	4.32	6	903	0.66%
2019/07/10	0	0.00	10	4.32	4.34	-10	914	-1.09%
2019/07/08	9	4.30	0	0.00	4.40	9	935	0.96%
2019/07/05	12	4.31	0	0.00	4.34	12	932	1.29%
2019/07/03	6	4.30	0	0.00	4.34	6	932	0.64%
2019/07/02	12	4.31	0	0.00	4.35	12	947	1.27%
2019/07/01	0	0.00	3	4.33	4.34	-3	953	-0.31%
2019/06/28	13	4.32	0	0.00	4.34	13	952	1.36%
2019/06/25	14	4.37	0	0.00	4.36	14	975	1.44%
2019/06/24	5	4.48	0	0.00	4.50	5	950	0.53%
2019/06/18	0	0.00	30	4.56	4.56	-30	982	-3.05%
2019/06/17	0	0.00	30	4.59	4.57	-30	991	-3.03%
2019/06/12	0	0.00	10	4.51	4.53	-10	1,122	-0.89%
2019/06/03	3	4.38	0	0.00	4.43	3	1,108	0.27%
2019/05/28	6	4.33	0	0.00	4.45	6	1,086	0.55%
2019/05/23	13	4.35	0	0.00	4.38	13	1,066	1.22%
2019/05/22	12	4.42	0	0.00	4.43	12	1,054	1.14%
2019/05/21	11	4.45	0	0.00	4.51	11	1,031	1.07%
2019/05/20	6	4.47	0	0.00	4.57	6	1,007	0.60%
2019/05/17	17	4.56	0	0.00	4.52	17	998	1.70%
2019/05/16	2	4.58	0	0.00	4.63	2	982	0.20%
2019/05/08	0	0.00	20	4.60	4.65	-20	973	-2.05%
2019/04/22	0	0.00	2	4.85	4.87	-2	986	-0.20%
2019/04/12	0	0.00	3	4.52	4.59	-3	907	-0.33%
2019/04/01	0	4.45	0	0.00	4.45	0	882	0.00%
2019/03/22	12	4.49	0	0.00	4.47	12	874	1.37%
2019/03/21	0	0.00	40	4.60	4.57	-40	875	-4.57%
2019/03/20	0	0.00	7	4.66	4.75	-7	839	-0.83%
2019/03/18	0	0.00	20	4.74	4.72	-20	791	-2.53%
2019/03/12	0	0.00	2	5.30	5.36	-2	709	-0.28%
2019/02/20	4	5.17	0	0.00	5.17	4	957	0.42%
2019/01/29	0	0.00	14	5.40	5.31	-14	1,153	-1.21%
2019/01/25	2	5.40	0	0.00	5.41	2	1,211	0.17%
2019/01/23	0	0.00	2	5.44	5.43	-2	1,269	-0.16%
2019/01/22	4	5.35	0	0.00	5.32	4	1,270	0.31%
2019/01/17	0	0.00	16	5.59	5.52	-16	1,359	-1.18%
2019/01/15	4	4.91	0	0.00	4.89	4	1,285	0.31%
2019/01/14	0	0.00	1	4.94	4.89	-1	1,294	-0.08%
2019/01/11	4	4.76	0	0.00	4.76	4	1,300	0.31%
2019/01/09	4	4.92	0	0.00	4.90	4	1,422	0.28%
2019/01/08	0	0.00	6	4.95	4.94	-6	1,433	-0.42%
2019/01/02	4	4.98	0	0.00	5.04	4	1,558	0.26%
2018/12/27	0	0.00	2	5.10	5.12	-2	1,584	-0.13%
2018/12/22	0	0.00	2	4.92	4.88	-2	1,592	-0.13%
2018/12/21	2	4.77	15	4.85	4.85	-13	1,608	-0.81%
2018/12/20	4	4.80	0	0.00	4.77	4	1,616	0.25%
2018/12/18	6	5.00	0	0.00	5.01	6	1,623	0.37%
2018/12/17	4	5.23	0	0.00	5.23	4	1,666	0.24%
2018/12/12	0	0.00	9	5.57	5.60	-9	1,871	-0.48%
2018/12/11	0	0.00	8	5.54	5.51	-8	1,872	-0.43%
2018/12/06	7	5.62	0	0.00	5.53	7	1,897	0.37%
2018/12/05	0	0.00	2	5.80	5.79	-2	1,901	-0.11%
2018/12/04	2	5.91	0	0.00	5.91	2	1,925	0.10%
2018/12/03	3	5.83	0	0.00	5.85	3	1,922	0.16%
2018/11/30	0	0.00	2	6.01	5.88	-2	1,912	-0.10%
2018/11/29	3	5.92	0	0.00	5.90	3	1,933	0.16%
2018/11/28	0	0.00	5	5.95	5.97	-5	1,945	-0.26%
2018/11/27	5	5.66	0	0.00	5.67	5	1,957	0.26%
2018/11/26	2	5.70	0	0.00	5.70	2	2,009	0.10%
2018/11/23	2	5.62	4	5.80	5.80	-2	2,022	-0.10%
2018/11/22	2	5.41	0	0.00	5.31	2	1,968	0.10%
2018/11/21	2	5.38	2	5.55	5.44	0	1,951	0.00%
2018/11/19	2	5.31	0	0.00	5.41	2	1,939	0.10%
2018/11/14	1	5.61	1	5.72	5.62	0	2,063	0.00%
2018/11/13	0	0.00	2	5.25	5.33	-2	2,035	-0.10%
2018/11/09	2	5.20	0	0.00	5.13	2	2,085	0.10%
2018/11/08	2	5.30	0	0.00	5.30	2	2,098	0.10%
2018/11/02	6	5.03	2	5.14	5.04	4	2,066	0.19%
2018/11/01	2	4.80	0	0.00	4.84	2	2,041	0.10%
2018/10/29	2	4.42	0	0.00	4.37	2	1,997	0.10%
2018/10/26	0	0.00	1	4.75	4.42	-1	1,988	-0.05%
2018/10/25	2	4.68	60	4.77	4.68	-58	1,965	-2.95%
2018/10/24	0	0.00	2	5.29	5.20	-2	1,980	-0.10%
2018/10/23	2	5.33	0	0.00	5.28	2	1,976	0.10%
2018/10/17	22	5.55	1	5.51	5.51	21	2,053	1.02%
2018/10/16	6	5.32	0	0.00	5.33	6	1,964	0.31%
2018/10/12	2	5.14	0	0.00	5.42	2	1,938	0.10%
2018/10/11	2	5.48	40	5.46	5.46	-38	1,907	-1.99%
2018/10/09	0	0.00	10	6.12	6.06	-10	1,875	-0.53%
2018/10/05	1	6.41	7	6.29	6.34	-6	1,924	-0.31%
2018/10/04	0	0.00	29	6.70	6.70	-29	1,915	-1.51%
2018/09/28	10	7.24	0	0.00	7.16	10	2,018	0.50%
2018/09/25	16	7.50	0	0.00	7.40	16	2,134	0.75%
2018/09/20	60	7.65	2	7.25	7.40	58	2,141	2.71%
2018/09/11	1	6.30	0	0.00	6.51	1	2,145	0.05%
2018/09/10	1	6.26	0	0.00	6.32	1	2,151	0.05%
2018/09/03	0	0.00	10	7.28	7.34	-10	2,225	-0.45%
2018/08/28	2	6.93	0	0.00	6.86	2	2,233	0.09%
2018/08/27	1	6.86	2	6.84	6.89	-1	2,253	-0.04%
2018/08/23	6	6.95	5	6.90	7.05	1	2,266	0.04%
2018/08/22	2	6.36	0	0.00	6.70	2	2,211	0.09%
2018/08/21	12	6.13	5	6.11	6.33	7	2,155	0.32%
2018/08/20	3	6.48	0	0.00	6.30	3	2,106	0.14%
2018/08/17	2	6.58	10	6.67	6.55	-8	2,080	-0.38%
2018/08/15	0	0.00	80	6.86	6.90	-80	2,029	-3.94%
2018/08/14	3	7.13	0	0.00	7.08	3	2,002	0.15%
2018/08/09	5	7.73	0	0.00	7.65	5	1,944	0.26%
2018/08/08	0	0.00	3	7.75	7.73	-3	1,951	-0.15%
2018/08/06	0	0.00	5	7.86	7.85	-5	2,000	-0.25%
2018/07/31	20	7.90	1	7.96	7.87	19	2,017	0.94%
2018/07/27	2	7.80	0	0.00	7.80	2	1,972	0.10%
2018/07/26	12	7.73	4	7.69	7.80	8	2,025	0.40%
2018/07/24	7	7.56	0	0.00	7.55	7	1,969	0.36%
2018/07/18	0	0.00	2	7.83	7.80	-2	1,959	-0.10%
2018/07/05	1	8.10	0	0.00	7.85	1	1,837	0.05%
2018/07/04	2	7.86	10	7.76	7.76	-8	1,784	-0.45%
2018/07/03	8	7.95	0	0.00	7.88	8	1,758	0.45%
2018/07/02	2	8.18	0	0.00	8.16	2	1,716	0.12%
2018/06/29	2	8.52	0	0.00	8.53	2	1,692	0.12%
2018/06/28	13	8.47	0	0.00	8.86	13	1,647	0.79%
2018/06/27	15	8.52	15	8.41	8.17	0	1,579	0.00%
2018/06/22	6	9.01	0	0.00	9.00	6	1,543	0.39%
2018/06/21	2	9.25	0	0.00	9.17	2	1,497	0.13%
2018/06/20	2	9.17	2	9.28	9.16	0	1,512	0.00%
2018/06/15	1	9.41	0	0.00	9.39	1	1,522	0.07%
2018/06/14	20	9.57	1	9.42	9.48	19	1,508	1.26%
2018/06/13	2	9.47	0	0.00	9.41	2	1,456	0.14%
2018/06/12	2	9.52	5	9.54	9.53	-3	1,440	-0.21%
2018/06/11	0	0.00	22	9.55	9.50	-22	1,417	-1.55%
2018/06/08	1	9.91	9	9.97	9.85	-8	1,419	-0.56%
2018/06/07	1	10.15	1	10.10	10.10	0	1,405	0.00%
2018/06/04	10	10.20	0	0.00	10.15	10	1,297	0.77%
2018/06/01	0	0.00	2	10.00	10.05	-2	1,277	-0.16%
2018/05/25	4	9.99	0	0.00	9.94	4	1,240	0.32%
2018/05/24	20	9.95	4	9.99	10.00	16	1,247	1.28%
2018/05/14	17	10.17	3	10.30	10.25	14	1,560	0.90%
2018/05/08	5	9.91	0	0.00	9.85	5	1,556	0.32%
2018/05/03	2	10.00	0	0.00	10.10	2	1,559	0.13%
2018/05/02	2	9.65	0	0.00	9.65	2	1,524	0.13%
2018/04/24	0	0.00	2	9.73	9.73	-2	1,700	-0.12%
2018/04/17	0	0.00	8	9.98	9.90	-8	1,769	-0.45%
2018/04/13	5	10.05	3	10.02	10.05	2	1,819	0.11%
2018/04/12	0	0.00	28	10.11	10.15	-28	1,865	-1.50%
2018/04/10	0	0.00	13	9.82	9.78	-13	1,897	-0.69%
2018/03/29	0	0.00	3	10.30	10.30	-3	2,100	-0.14%
2018/03/28	0	0.00	1	10.30	10.20	-1	2,138	-0.05%
2018/03/22	30	11.10	0	0.00	10.75	30	2,481	1.21%
2018/03/15	0	0.00	2	10.80	10.80	-2	2,698	-0.07%
2018/03/14	11	10.70	0	0.00	10.75	11	2,714	0.41%
2018/03/13	0	0.00	1	10.40	10.50	-1	2,692	-0.04%
2018/03/02	0	0.00	3	10.55	10.55	-3	3,234	-0.09%
2018/03/01	1	10.50	0	0.00	10.50	1	3,283	0.03%
2018/02/27	2	10.60	0	0.00	10.60	2	3,302	0.06%
2018/02/22	1	10.60	7	10.61	10.55	-6	3,354	-0.18%
2018/02/21	7	10.60	2	10.25	10.55	5	3,374	0.15%
2018/02/12	6	10.08	0	0.00	10.10	6	3,366	0.18%
2018/02/09	4	9.58	31	9.60	10.10	-27	3,366	-0.80%
2018/02/07	0	0.00	4	10.80	10.75	-4	3,275	-0.12%
2018/02/06	7	10.74	0	0.00	10.70	7	3,279	0.21%
2018/02/05	10	11.80	0	0.00	11.80	10	3,247	0.31%
2018/02/02	7	12.27	0	0.00	12.25	7	3,243	0.22%
2018/02/01	0	0.00	1	12.50	12.40	-1	3,271	-0.03%
2018/01/26	1	12.50	6	12.55	12.50	-5	3,387	-0.15%
2018/01/25	21	12.65	0	0.00	12.50	21	3,440	0.61%
2018/01/23	0	0.00	2	12.95	12.75	-2	3,447	-0.06%
2018/01/22	0	0.00	2	12.80	12.80	-2	3,447	-0.06%
2018/01/18	20	13.00	5	13.00	12.80	15	3,558	0.42%
2018/01/17	12	12.60	10	12.65	12.75	2	3,618	0.06%
2018/01/16	1	12.55	0	0.00	12.55	1	3,602	0.03%
2018/01/15	2	12.60	0	0.00	12.60	2	3,652	0.05%
2018/01/10	0	0.00	1	12.35	12.35	-1	3,761	-0.03%
2018/01/09	7	12.55	0	0.00	12.50	7	3,986	0.18%
2018/01/08	4	12.73	0	0.00	12.65	4	4,280	0.09%
2018/01/04	2	12.85	0	0.00	12.85	2	4,255	0.05%
2018/01/03	1	12.95	0	0.00	12.90	1	4,260	0.02%