尖點 (8021)-凱基-桃園券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.75
漲跌
▲0.10
漲幅
+0.34%
成交量
179張
產業
上市其他電子類股
288人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尖點 (8021)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	29.70	29.80	-2	532	-0.38%
2024/04/22	1	29.15	0	0.00	29.05	1	809	0.12%
2024/04/19	1	29.70	0	0.00	29.25	1	802	0.12%
2024/04/18	0	30.00	0	0.00	30.10	0	791	0.00%
2024/04/10	1	30.55	1	30.79	30.65	0	736	0.00%
2024/04/09	0	0.00	4	29.50	29.60	-4	683	-0.59%
2024/04/08	0	0.00	1	29.50	29.40	-1	675	-0.15%
2024/04/03	0	0.00	2	29.30	29.20	-2	670	-0.30%
2024/04/02	0	29.15	2	29.15	29.20	-2	666	-0.30%
2024/04/01	0	0.00	4	29.09	29.15	-4	664	-0.60%
2024/03/29	0	28.57	0	0.00	28.60	0	659	0.00%
2024/03/27	0	28.75	0	0.00	28.85	0	657	0.00%
2024/03/26	0	0.00	6	28.78	28.80	-6	651	-0.92%
2024/03/25	1	28.90	1	29.10	29.10	0	646	0.00%
2024/03/22	0	0.00	1	28.55	28.80	-1	644	-0.16%
2024/03/19	2	28.05	0	0.00	28.00	2	638	0.31%
2024/03/12	1	28.25	0	0.00	28.40	1	628	0.16%
2024/03/11	1	28.15	2.9	28.35	28.15	-1.9	627	-0.30%
2024/03/07	2	28.50	0	0.00	28.40	2	628	0.32%
2024/02/29	0	0.00	8	28.90	28.95	-8	612	-1.31%
2024/02/27	3	29.32	1	29.75	29.10	2	605	0.33%
2024/02/26	1	29.30	11	29.15	29.40	-10	600	-1.66%
2024/02/22	0	0.00	3	29.35	29.40	-3	577	-0.52%
2024/02/21	0	29.28	7	29.07	29.15	-7	568	-1.23%
2024/02/20	1	28.75	3	28.87	28.85	-2	577	-0.35%
2024/02/19	0	0.00	1	29.40	29.10	-1	572	-0.17%
2024/02/16	5	29.04	0	0.00	29.00	5	566	0.88%
2024/02/05	0	0.00	2	28.10	28.20	-2	550	-0.36%
2024/01/31	2	28.05	0	0.00	28.00	2	545	0.37%
2024/01/30	4	28.60	0	0.00	28.50	4	542	0.74%
2024/01/29	4	28.10	0	0.00	28.15	4	540	0.74%
2024/01/26	0	28.28	0	0.00	28.25	0	538	0.00%
2024/01/23	5	27.65	5	28.20	27.90	0	516	0.00%
2024/01/19	0	0.00	2	27.70	27.85	-2	505	-0.40%
2024/01/17	9	29.15	8	30.53	28.40	1	474	0.21%
2024/01/16	13	29.27	0	0.00	29.50	13	297	4.37%
2024/01/15	1	26.95	0	0.00	26.85	1	190	0.52%
2024/01/11	0	0.00	1	27.05	27.05	-1	191	-0.52%
2024/01/05	3	27.65	0	0.00	27.65	3	189	1.59%
2023/12/27	0	0.00	6	28.00	28.00	-6	188	-3.17%
2023/12/25	0	0.00	2	27.80	27.60	-2	185	-1.08%
2023/12/21	1	27.75	7	27.79	27.70	-6	187	-3.20%
2023/12/19	0	27.99	2	27.70	27.80	-2	188	-1.05%
2023/12/18	0	0.00	1	28.60	28.30	-1	186	-0.54%
2023/12/15	1	28.40	0	0.00	28.50	1	187	0.53%
2023/12/14	3	28.60	3	28.62	28.45	0	187	0.00%
2023/12/11	0	0.00	1	28.10	28.15	-1	184	-0.54%
2023/12/07	2	28.05	0	0.00	28.05	2	184	1.09%
2023/12/06	0	0.00	4	28.25	28.40	-4	183	-2.18%
2023/12/05	6.1	28.00	0	0.00	28.15	6.1	182	3.33%
2023/12/04	2	28.08	2	28.45	28.45	0	177	0.00%
2023/12/01	3	27.75	2	27.95	28.00	1	172	0.58%
2023/11/21	2	27.30	0	0.00	27.40	2	174	1.15%
2023/11/20	3	27.05	0	0.00	27.15	3	172	1.74%
2023/11/17	3	26.55	0	0.00	26.70	3	171	1.74%
2023/11/15	1	26.85	0	0.00	26.85	1	160	0.62%
2023/11/09	0	0.00	3	26.75	26.70	-3	177	-1.69%
2023/11/03	0	0.00	1	27.30	27.30	-1	232	-0.43%
2023/11/02	0	0.00	4	26.93	27.00	-4	240	-1.66%
2023/10/27	1	27.15	0	0.00	26.80	1	416	0.24%
2023/10/19	1	26.75	0	0.00	26.70	1	559	0.18%
2023/10/06	2	27.15	2	27.20	27.20	0	997	0.00%
2023/09/22	0	0.00	0	27.30	27.05	0	1,027	0.00%
2023/09/11	2	27.50	3	27.60	27.35	-1	1,055	-0.09%
2023/08/18	1	27.50	0	0.00	27.05	1	1,255	0.08%
2023/08/14	0	0.00	2	26.60	26.85	-2	1,243	-0.16%
2023/08/11	1	27.45	0	0.00	27.10	1	1,238	0.08%
2023/08/10	0	0.00	2	28.10	27.45	-2	1,225	-0.16%
2023/08/09	1	28.75	0	0.00	28.75	1	1,201	0.08%
2023/08/08	1	29.30	0	0.00	29.30	1	1,187	0.08%
2023/08/07	3	29.32	0	0.00	29.55	3	1,180	0.25%
2023/08/04	0	0.00	0.1	31.35	31.25	-0.1	1,141	-0.01%
2023/08/02	2	34.38	2	34.00	33.85	0	1,120	0.00%
2023/07/31	2	34.20	0	0.00	33.75	2	1,036	0.19%
2023/07/26	2	34.15	0	0.00	33.65	2	964	0.21%
2023/07/25	1	34.50	1	34.80	34.70	0	946	0.00%
2023/07/24	1	33.50	0	0.00	33.65	1	920	0.11%
2023/07/21	2	34.85	0	0.00	34.60	2	895	0.22%
2023/07/20	1	35.05	3	34.97	34.75	-2	843	-0.24%
2023/07/19	0	0.00	0.1	33.50	33.15	-0.1	764	-0.01%
2023/07/17	0	0.00	9	33.61	34.80	-9	702	-1.28%
2023/07/14	15	33.59	12	33.88	33.95	3	625	0.48%
2023/07/13	1	32.45	5	32.17	31.85	-4	525	-0.76%
2023/07/12	3	31.23	8	30.99	31.25	-5	477	-1.05%
2023/06/30	0	0.00	1	30.20	30.25	-1	453	-0.22%
2023/06/29	2	30.15	0	0.00	30.20	2	452	0.44%
2023/06/26	2	30.60	0	0.00	30.35	2	451	0.44%
2023/06/21	0	0.00	2	30.80	30.80	-2	450	-0.44%
2023/06/16	3	31.10	0	0.00	31.00	3	445	0.67%
2023/06/15	2	31.35	0	0.00	31.35	2	434	0.46%
2023/06/12	0	0.00	4	31.80	32.05	-4	415	-0.97%
2023/06/09	3	31.20	0	0.00	31.20	3	387	0.77%
2023/06/08	9	31.26	0	0.00	31.00	9	377	2.38%
2023/06/06	2	31.65	0	0.00	31.65	2	365	0.55%
2023/06/05	4	31.95	0	0.00	31.90	4	352	1.13%
2023/06/02	0	0.00	10	31.68	32.50	-10	332	-3.01%
2023/06/01	0	0.00	0	30.65	30.60	0	291	-0.01%
2023/05/08	0	0.00	1	29.00	29.60	-1	280	-0.36%
2023/04/26	1	28.65	0	0.00	28.70	1	270	0.37%
2023/03/31	0	0.00	3	29.55	29.50	-3	286	-1.05%
2023/03/30	0	0.00	5	29.40	29.45	-5	288	-1.74%
2023/03/28	0.1	30.00	0	0.00	29.50	0.1	296	0.03%
2023/03/27	0	29.90	2	30.10	29.85	-2	296	-0.67%
2023/03/20	0	29.80	0	0.00	29.25	0	297	0.00%
2023/03/17	0	0.00	3	29.15	29.25	-3	297	-1.01%
2023/03/10	0.2	29.70	0	0.00	29.65	0.2	294	0.08%
2023/03/09	3	30.10	0	0.00	30.10	3	294	1.02%
2023/03/08	0	0.00	1	30.25	30.35	-1	295	-0.34%
2023/03/06	10	30.10	0	0.00	30.05	10	289	3.46%
2023/03/03	0	29.90	0	0.00	29.90	0	284	0.00%
2023/02/23	0	29.55	1	29.55	29.60	-1	269	-0.37%
2023/02/22	0	29.58	0	0.00	29.40	0	269	0.00%
2023/02/21	2	29.48	0	0.00	29.40	2	270	0.74%
2023/02/17	0	29.40	0	0.00	29.20	0	240	0.00%
2023/02/16	0	0.00	2	29.30	29.20	-2	240	-0.83%
2023/02/09	0	30.00	0	0.00	29.90	0	327	0.00%
2023/02/07	0	29.45	0	0.00	29.30	0	359	0.00%
2023/02/06	0	0.00	1	29.50	29.35	-1	367	-0.27%
2023/02/01	2	29.55	0	0.00	29.60	2	418	0.48%
2023/01/31	0	0.00	2	29.45	29.40	-2	441	-0.45%
2023/01/30	0	0.00	0.1	29.00	29.15	-0.1	492	-0.01%
2023/01/17	0	0.00	1	29.00	28.90	-1	508	-0.20%
2023/01/16	0	0.00	1	29.05	28.85	-1	511	-0.20%
2023/01/13	1	29.65	0	0.00	29.05	1	516	0.19%
2023/01/12	0	30.65	0	0.00	29.50	0	516	0.00%
2023/01/05	0	0.00	5	30.80	30.45	-5	529	-0.94%
2023/01/04	1	30.70	0	30.80	30.80	1	530	0.19%
2022/12/28	1	30.25	0	0.00	29.85	1	526	0.19%
2022/12/27	0	0.00	1	30.75	30.60	-1	523	-0.19%
2022/12/26	1	31.30	2	31.00	30.75	-1	519	-0.19%
2022/12/01	3	29.95	0	0.00	30.00	3	520	0.58%
2022/11/21	0	0.00	5	29.00	28.95	-5	526	-0.95%
2022/11/18	0	0.00	1	29.40	29.15	-1	527	-0.19%
2022/11/16	1	29.70	0	0.00	29.35	1	528	0.19%
2022/11/09	0	0.00	3	30.88	30.25	-3	544	-0.55%
2022/11/08	0	0.00	9	30.01	29.45	-9	513	-1.75%
2022/11/04	0	0.00	1	29.60	29.15	-1	486	-0.21%
2022/11/03	0	0.00	1	28.65	28.50	-1	451	-0.22%
2022/10/28	2	28.55	6	28.03	28.00	-4	439	-0.91%
2022/10/27	0	0.00	10	27.85	27.65	-10	399	-2.50%
2022/10/26	5	27.90	6	28.08	28.00	-1	382	-0.26%
2022/10/20	0	24.70	0	0.00	24.95	0	316	0.01%
2022/09/28	1	24.90	0	0.00	24.35	1	370	0.27%
2022/09/27	1	25.35	0	0.00	25.65	1	364	0.27%
2022/09/20	1.3	27.46	3	27.45	27.40	-1.8	377	-0.46%
2022/09/19	1	27.65	0	0.00	27.50	1	375	0.27%
2022/09/16	1	27.95	0	0.00	27.95	1	378	0.26%
2022/09/07	1	27.35	0	0.00	27.25	1	399	0.25%
2022/09/06	1	27.85	0	0.00	27.60	1	399	0.25%
2022/09/05	1	28.15	0	0.00	28.10	1	399	0.25%
2022/08/31	1	29.10	0	0.00	29.30	1	398	0.25%
2022/08/30	0	0.00	3	28.90	29.00	-3	399	-0.75%
2022/08/22	1	29.60	0	0.00	29.50	1	408	0.24%
2022/08/19	13	30.00	1	30.05	30.05	12	404	2.97%
2022/08/18	0	0.00	1	29.70	29.65	-1	399	-0.25%
2022/08/08	0	0.00	1	28.75	28.70	-1	383	-0.26%
2022/07/28	0	0.00	3	28.40	28.45	-3	407	-0.74%
2022/07/27	2	27.68	0	0.00	27.75	2	403	0.50%
2022/07/25	1	28.15	0	0.00	28.25	1	404	0.25%
2022/07/21	2	28.40	0	0.00	28.40	2	417	0.48%
2022/07/20	0	0.00	1	30.45	30.10	-1	426	-0.23%
2022/07/14	0	0.00	2	27.30	28.95	-2	432	-0.46%
2022/07/12	2	28.73	2	28.45	28.30	0	419	0.00%
2022/07/08	0	0.00	2	30.70	30.65	-2	414	-0.48%
2022/07/05	0	29.65	0	0.00	29.90	0	428	0.00%
2022/07/01	2	30.15	0	0.00	29.25	2	441	0.45%
2022/06/30	0	31.00	0	0.00	30.80	0	435	0.00%
2022/06/24	2	31.05	0	0.00	31.05	2	442	0.45%
2022/06/23	2	30.00	0	0.00	30.45	2	443	0.45%
2022/06/22	0	0.00	1	31.20	30.30	-1	442	-0.23%
2022/06/21	0	0.00	1	30.95	31.50	-1	440	-0.23%
2022/06/20	1	31.05	1	31.90	30.65	0	444	0.00%
2022/06/17	0	0.00	1	32.00	32.05	-1	443	-0.23%
2022/06/14	1	33.10	0	0.00	33.10	1	446	0.22%
2022/06/09	0	0.00	1	34.30	34.40	-1	476	-0.21%
2022/06/08	3	34.55	0	0.00	34.30	3	483	0.62%
2022/06/07	1	34.35	0	0.00	34.45	1	490	0.20%
2022/06/02	1	34.85	0	0.00	34.80	1	529	0.19%
2022/06/01	1	35.10	1	35.15	35.10	0	549	0.00%
2022/05/23	1	34.05	1	34.10	34.10	0	647	0.00%
2022/05/19	1	33.50	0	0.00	33.95	1	669	0.15%
2022/05/18	0	0.00	1	34.05	33.95	-1	672	-0.15%
2022/05/17	2	34.18	1	34.30	34.20	1	680	0.15%
2022/05/16	1	33.55	0	0.00	33.85	1	676	0.15%
2022/05/13	0	0.00	1	33.15	33.45	-1	676	-0.15%
2022/05/12	4	32.20	0	0.00	32.05	4	676	0.59%
2022/05/10	1	32.50	0	0.00	33.40	1	683	0.15%
2022/05/03	0	0.00	1	33.25	33.50	-1	730	-0.14%
2022/04/26	0	0.00	2	33.73	34.20	-2	769	-0.26%
2022/04/25	3	32.82	0	0.00	32.85	3	773	0.39%
2022/04/20	1.4	33.94	0	0.00	34.00	1.4	794	0.18%
2022/04/18	1	33.60	0	0.00	33.60	1	849	0.12%
2022/04/15	0	0.00	2	33.70	33.70	-2	856	-0.23%
2022/04/14	1	34.30	5	34.30	34.30	-4	882	-0.45%
2022/04/13	0	0.00	0.9	34.50	34.60	-0.9	893	-0.10%
2022/04/12	0.3	34.35	0	0.00	33.95	0.3	903	0.03%
2022/04/11	4	34.56	0	0.00	34.15	4	919	0.44%
2022/04/07	3	35.62	1	35.20	35.20	2	950	0.21%
2022/04/01	0	0.00	3	36.15	36.40	-3	972	-0.31%
2022/03/29	1	36.70	0	0.00	36.80	1	1,028	0.10%
2022/03/25	0	0.00	1	37.20	37.20	-1	1,038	-0.10%
2022/03/23	2	37.55	4	37.10	37.20	-2	1,180	-0.17%
2022/03/18	4	36.44	2	36.65	36.65	2	1,265	0.16%
2022/03/17	0	0.00	0	36.95	36.30	0	1,283	0.00%
2022/03/15	2	35.58	0	0.00	35.55	2	1,299	0.15%
2022/03/11	3	36.37	0	0.00	36.40	3	1,326	0.23%
2022/03/10	0	0.00	1	36.85	36.70	-1	1,338	-0.07%
2022/03/09	2	35.95	0	36.95	36.00	2	1,342	0.15%
2022/03/08	0.3	36.83	3	36.33	35.90	-2.7	1,363	-0.20%
2022/03/07	3.3	37.22	2	37.05	37.00	1.3	1,393	0.09%
2022/03/03	0	0.00	1	38.95	38.75	-1	1,444	-0.07%
2022/03/02	0	0.00	2	38.50	38.70	-2	1,457	-0.14%
2022/03/01	1	38.75	0	0.00	38.80	1	1,465	0.07%
2022/02/25	17	38.80	13	38.91	38.60	4	1,472	0.27%
2022/02/24	5	39.48	6	39.64	39.15	-1	1,444	-0.07%
2022/02/21	1	40.00	0	0.00	39.85	1	1,487	0.07%
2022/02/17	0	39.60	2	39.55	39.40	-2	1,677	-0.12%
2022/02/15	0	39.20	3	38.85	38.65	-3	1,739	-0.17%
2022/02/14	0	0.00	7	38.46	38.50	-7	1,773	-0.39%
2022/02/10	1	39.30	0	0.00	39.35	1	1,878	0.05%
2022/02/09	0	39.60	0	0.00	39.85	0	2,016	0.00%
2022/02/08	2	38.75	1	38.95	39.00	1	2,190	0.05%
2022/02/07	4	38.86	0	0.00	38.90	4	2,351	0.17%
2022/01/26	1	38.15	0	0.00	38.10	1	2,472	0.04%
2022/01/25	4	38.24	0	0.00	38.05	4	2,595	0.15%
2022/01/24	1	38.15	4	39.01	39.05	-3	2,656	-0.11%
2022/01/21	2	40.10	2	40.10	40.05	0	2,665	0.00%
2022/01/19	0	0.00	1	41.15	41.15	-1	2,764	-0.04%
2022/01/18	3	41.38	15	41.83	41.35	-12	2,770	-0.43%
2022/01/17	4	41.00	2	41.10	41.15	2	2,766	0.07%
2022/01/14	11	40.60	1	40.60	40.75	10	2,767	0.36%
2022/01/13	5	41.51	2	42.10	41.45	3	2,764	0.11%
2022/01/12	0	0.00	12	41.71	41.05	-12	2,768	-0.43%
2022/01/11	0	0.00	2	41.05	41.05	-2	2,765	-0.07%
2022/01/10	0	0.00	6	40.84	41.00	-6	2,752	-0.22%
2022/01/07	6.3	40.38	1	40.35	40.30	5.3	2,749	0.19%
2022/01/06	1	41.30	0	0.00	41.70	1	2,730	0.04%
2022/01/05	0	0.00	1	41.90	41.45	-1	2,729	-0.04%
2022/01/04	6	42.25	15	42.41	42.10	-9	2,722	-0.33%
2022/01/03	48	42.87	3	42.60	42.75	45	2,715	1.66%
2021/12/30	2.1	42.54	2	42.30	42.25	0.1	2,707	0.00%
2021/12/29	3	42.25	1	42.20	42.25	2	2,703	0.07%
2021/12/28	3	42.18	1	42.05	42.25	2	2,719	0.07%
2021/12/27	5	41.79	7	41.86	42.00	-2	2,726	-0.07%
2021/12/24	12	41.16	41	41.10	41.10	-29	2,744	-1.06%
2021/12/23	0	0.00	1	41.05	41.30	-1	2,764	-0.04%
2021/12/22	0	0.00	1	40.70	40.65	-1	2,777	-0.04%
2021/12/21	1	40.30	1	40.35	40.40	0	2,792	0.00%
2021/12/20	1	40.10	5	40.00	40.50	-4	2,865	-0.14%
2021/12/17	10	41.36	3	40.78	40.75	7	2,897	0.24%
2021/12/16	7	42.44	8	43.00	43.25	-1	2,799	-0.04%
2021/12/14	6	41.54	11	42.24	41.70	-5	2,767	-0.18%
2021/12/13	1	42.05	1	42.34	42.30	0	2,768	0.00%
2021/12/09	0	0.00	4	42.45	41.80	-4	2,767	-0.14%
2021/12/08	0	0.00	6	42.20	42.30	-6	2,762	-0.22%
2021/12/07	2	42.33	2	42.33	42.20	0	2,746	0.00%
2021/12/06	1.2	41.83	0	0.00	42.35	1.2	2,758	0.04%
2021/12/03	0	0.00	1	42.10	41.85	-1	2,774	-0.04%
2021/12/02	1	41.50	6	41.87	41.50	-5	2,789	-0.18%
2021/12/01	2	42.18	4	42.50	42.35	-2	2,800	-0.07%
2021/11/30	33	41.83	27	41.73	41.75	6	2,760	0.22%
2021/11/29	0	0.00	1	39.60	40.35	-1	2,757	-0.04%
2021/11/26	6	40.68	0	0.00	40.30	6	2,782	0.22%
2021/11/24	1	41.40	1	41.30	41.75	0	2,783	0.00%
2021/11/23	8	41.54	1	42.00	40.85	7	2,789	0.25%
2021/11/22	0	0.00	1	41.55	41.50	-1	2,798	-0.04%
2021/11/19	1	41.55	2	41.10	41.05	-1	2,826	-0.04%
2021/11/18	3	41.40	0	0.00	41.35	3	2,846	0.11%
2021/11/17	4	42.15	3	42.45	42.25	1	2,826	0.04%
2021/11/16	12	43.00	3	42.87	42.90	9	2,803	0.32%
2021/11/15	2	41.05	2	41.53	41.75	0	2,670	0.00%
2021/11/12	6	40.70	0	0.00	40.65	6	2,662	0.23%
2021/11/11	7	40.38	2	40.40	40.35	5	2,664	0.19%
2021/11/09	1	40.25	0	0.00	40.35	1	2,684	0.04%
2021/11/08	10	41.00	2	43.05	40.85	8	2,645	0.30%
2021/11/05	33	45.32	21	44.44	44.50	12	2,557	0.47%
2021/11/04	1	45.90	17	45.76	46.20	-16	2,423	-0.66%
2021/11/03	14	44.49	12.1	44.55	44.15	1.9	2,327	0.08%
2021/11/02	2	43.90	4	44.32	43.50	-2	2,261	-0.09%
2021/11/01	2	43.00	9	42.61	43.15	-7	2,186	-0.32%
2021/10/29	5	41.50	21	41.51	41.55	-16	2,180	-0.73%
2021/10/28	15	41.53	9	41.77	41.50	6	2,180	0.28%
2021/10/27	5	40.55	25	40.86	41.00	-20	2,142	-0.93%
2021/10/26	3	39.25	1	39.75	39.15	2	2,220	0.09%
2021/10/25	1	38.85	2	39.05	39.05	-1	2,293	-0.04%
2021/10/22	1	39.10	2	39.10	38.85	-1	2,428	-0.04%
2021/10/21	0	0.00	6	39.17	39.00	-6	2,565	-0.23%
2021/10/20	11	39.13	4	39.25	39.35	7	2,828	0.25%
2021/10/19	0	0.00	7	38.74	39.10	-7	3,096	-0.23%
2021/10/15	0	0.00	3	37.62	37.70	-3	3,588	-0.08%
2021/10/13	4	37.14	2	37.35	36.85	2	3,789	0.05%
2021/10/08	2	38.05	0	0.00	38.00	2	3,903	0.05%
2021/10/07	1	37.75	6	38.09	38.40	-5	4,115	-0.12%
2021/10/06	1	36.50	5	36.55	36.50	-4	4,506	-0.09%
2021/10/05	1	36.95	2	37.30	37.45	-1	4,694	-0.02%
2021/10/04	13	37.14	0	0.00	36.50	13	4,840	0.27%
2021/10/01	6	38.41	2	37.95	37.50	4	4,887	0.08%
2021/09/30	23	39.86	1	40.20	39.90	22	4,885	0.45%
2021/09/29	3	40.33	1	40.75	40.45	2	4,998	0.04%
2021/09/28	2	41.55	1	41.55	41.60	1	5,083	0.02%
2021/09/27	9	42.23	1	43.40	41.80	8	5,109	0.16%
2021/09/24	28	43.07	37	42.29	43.05	-9	5,254	-0.17%
2021/09/23	1	40.25	6	40.77	41.15	-5	5,214	-0.10%
2021/09/22	6	40.20	0	0.00	40.10	6	5,241	0.11%
2021/09/17	11	41.80	11	41.80	41.80	0	5,249	0.00%
2021/09/16	11	41.50	13	41.65	41.40	-2	5,484	-0.04%
2021/09/15	1	40.65	0	0.00	40.75	1	5,620	0.02%
2021/09/14	11	41.40	7	41.00	41.00	4	5,696	0.07%
2021/09/13	2	41.40	1	41.85	41.70	1	5,719	0.02%
2021/09/10	2	41.58	2	41.88	41.90	0	5,763	0.00%
2021/09/09	12	41.93	15	41.80	41.95	-3	5,875	-0.05%
2021/09/08	2	41.25	1	42.05	40.40	1	5,972	0.02%
2021/09/07	4	41.28	18	41.09	41.30	-14	5,972	-0.23%
2021/09/06	9	42.61	9	42.87	41.90	0	6,029	0.00%
2021/09/02	7	42.69	10	42.69	41.70	-3	6,053	-0.05%
2021/09/01	26	42.24	27	42.15	42.45	-1	6,129	-0.02%
2021/08/31	16	40.68	16	40.79	41.20	0	6,125	0.00%
2021/08/30	4	40.66	14	40.86	40.75	-10	6,137	-0.16%
2021/08/27	6	40.38	4	40.59	40.25	2	6,143	0.03%
2021/08/26	14.1	40.31	12	40.47	40.80	2.1	6,170	0.03%
2021/08/25	29	40.06	26	40.10	40.30	3	6,308	0.05%
2021/08/24	25	38.57	3	39.27	38.60	22	6,336	0.35%
2021/08/23	8	38.80	9	39.00	38.90	-1	6,325	-0.02%
2021/08/20	1	37.80	1	38.35	38.05	0	6,380	0.00%
2021/08/19	7	38.61	1	39.40	38.00	6	6,386	0.09%
2021/08/18	33	38.67	34	38.21	39.55	-1	6,402	-0.02%
2021/08/17	14	38.74	9	38.16	37.70	5	6,455	0.08%
2021/08/16	11	39.59	10.4	39.64	39.40	0.6	6,455	0.01%
2021/08/13	12	41.57	9	40.72	40.30	3	6,432	0.05%
2021/08/11	5	42.66	5	43.26	42.85	0	6,389	0.00%
2021/08/10	11	43.44	8	42.93	42.75	3	6,381	0.05%
2021/08/09	3	43.88	16	43.74	43.45	-13	6,452	-0.20%
2021/08/06	19	44.16	11	44.73	44.50	8	6,532	0.12%
2021/08/05	5	44.69	4	45.13	44.85	1	6,522	0.02%
2021/08/04	11	45.48	2	45.20	45.45	9	6,538	0.14%
2021/08/03	12	45.56	5	45.35	45.60	7	6,530	0.11%
2021/08/02	10	45.70	2	45.80	45.60	8	6,565	0.12%
2021/07/30	8	47.26	23	47.08	46.50	-15	6,547	-0.23%
2021/07/29	37	46.10	4	46.46	47.00	33	6,456	0.51%
2021/07/28	8	44.89	21	43.57	45.60	-13	6,410	-0.20%
2021/07/27	23	47.37	12	48.00	46.45	11	6,348	0.17%
2021/07/26	20.1	48.26	25	48.84	48.80	-4.9	6,272	-0.08%
2021/07/23	35	47.47	38	47.77	47.80	-3	6,040	-0.05%
2021/07/22	33	46.64	29	46.77	45.80	4	5,822	0.07%
2021/07/21	24	45.87	45	46.05	46.00	-21	5,609	-0.37%
2021/07/20	27	44.31	29	44.83	45.50	-2	5,552	-0.04%
2021/07/19	37	44.70	63	44.14	45.05	-26	5,754	-0.45%
2021/07/16	7	43.66	4	44.16	43.60	3	5,811	0.05%
2021/07/15	9	42.96	21	43.19	44.15	-12	5,825	-0.21%
2021/07/14	51	43.35	7	43.66	42.60	44	5,840	0.75%
2021/07/13	53	45.71	82	45.66	44.90	-29	5,689	-0.51%
2021/07/12	46	43.43	19	43.52	43.30	27	5,349	0.51%
2021/07/09	37	42.42	72.9	42.72	43.15	-35.9	5,193	-0.69%
2021/07/08	20	42.11	16	42.24	41.65	4	5,136	0.08%
2021/07/07	25	41.98	24	41.93	41.40	1	5,185	0.02%
2021/07/06	27	42.33	12	42.68	41.75	15	5,515	0.27%
2021/07/05	32	41.68	18	41.84	42.25	14	5,639	0.25%
2021/07/02	5	40.12	11	40.52	41.00	-6	5,644	-0.11%
2021/07/01	50	41.65	50	41.77	40.20	0	5,924	0.00%
2021/06/30	4	40.03	4	39.98	39.90	0	5,870	0.00%
2021/06/29	5	39.97	2	40.33	39.90	3	6,070	0.05%
2021/06/28	2	39.90	2	40.60	40.15	0	6,136	0.00%
2021/06/25	35	40.71	32	41.65	40.35	3	6,125	0.05%
2021/06/24	45	41.95	65	41.84	41.65	-20	5,904	-0.34%
2021/06/23	2	40.40	6	40.10	40.45	-4	5,781	-0.07%
2021/06/22	7	38.73	9	39.01	38.95	-2	5,746	-0.03%
2021/06/21	4	39.18	1	39.20	39.00	3	5,890	0.05%
2021/06/18	9	40.77	8	41.30	40.50	1	5,892	0.02%
2021/06/17	13	40.29	19	40.40	41.10	-6	5,842	-0.10%
2021/06/16	10	39.44	1	39.80	39.00	9	5,791	0.16%
2021/06/15	10	38.49	12	39.48	39.70	-2	5,826	-0.03%
2021/06/11	6	39.12	3	39.38	39.00	3	5,892	0.05%
2021/06/10	2	39.60	6	39.70	39.70	-4	6,016	-0.07%
2021/06/09	16	38.50	16.1	39.60	40.10	-0.1	6,009	0.00%
2021/06/08	34	39.66	13	39.78	39.75	21	6,042	0.35%
2021/06/07	10	38.33	9	38.64	39.00	1	6,098	0.02%
2021/06/04	8	38.42	1	38.25	38.40	7	6,118	0.11%
2021/06/03	3	38.92	5	39.25	39.00	-2	6,158	-0.03%
2021/06/02	16	39.36	3	40.83	38.20	13	6,195	0.21%
2021/06/01	13	40.93	15.5	40.83	41.50	-2.5	6,242	-0.04%
2021/05/31	1	39.60	2	40.05	39.45	-1	6,307	-0.02%
2021/05/28	11	40.08	10	41.06	39.65	1	6,600	0.02%
2021/05/27	1	39.95	1	40.25	40.20	0	7,151	0.00%
2021/05/26	3	40.50	0	0.00	40.10	3	7,198	0.04%
2021/05/25	4	39.62	4	39.89	39.50	0	7,230	0.00%
2021/05/24	2	37.65	5	38.40	38.75	-3	7,165	-0.04%
2021/05/21	0	0.00	15	37.41	37.55	-15	7,165	-0.21%
2021/05/20	9	36.74	3	37.48	36.05	6	7,173	0.08%
2021/05/19	5	37.07	1	37.75	36.95	4	7,199	0.06%
2021/05/18	4	36.21	11	36.49	36.75	-7	7,188	-0.10%
2021/05/17	10	35.51	6	36.51	34.70	4	7,159	0.06%
2021/05/14	13	35.72	37	36.59	37.65	-24	7,051	-0.34%
2021/05/13	11	33.93	13	34.11	34.25	-2	6,897	-0.03%
2021/05/12	13	35.73	11	34.90	34.40	2	6,851	0.03%
2021/05/11	22	38.61	7	38.66	38.15	15	6,790	0.22%
2021/05/10	6	38.67	4	39.01	38.80	2	6,744	0.03%
2021/05/07	0	0.00	12	39.34	39.90	-12	6,700	-0.18%
2021/05/06	9	38.41	7	38.61	38.45	2	6,687	0.03%
2021/05/05	9	38.58	13	39.03	38.30	-4	6,679	-0.06%
2021/05/04	16	37.54	33	37.85	38.05	-17	6,698	-0.25%
2021/05/03	10	39.87	7	40.19	39.50	3	6,644	0.05%
2021/04/29	15	41.34	2	41.35	41.15	13	6,675	0.19%
2021/04/28	5	41.28	17	41.55	41.75	-12	6,681	-0.18%
2021/04/27	6	41.73	15	41.65	41.60	-9	6,649	-0.14%
2021/04/26	24	41.86	2	41.60	41.30	22	6,611	0.33%
2021/04/23	16	42.88	28	43.99	41.95	-12	6,460	-0.19%
2021/04/22	21.1	43.80	31	43.37	41.80	-10	6,258	-0.16%
2021/04/21	3	43.56	16	43.47	43.00	-13	6,157	-0.21%
2021/04/20	17	43.73	8	43.80	44.00	9	6,132	0.15%
2021/04/19	19	42.83	6	42.51	42.35	13	6,092	0.21%
2021/04/16	16	42.33	2	42.30	42.30	14	6,071	0.23%
2021/04/15	4	42.51	3	42.13	42.70	1	6,066	0.02%
2021/04/14	12	41.34	11	41.68	41.60	1	6,045	0.02%
2021/04/13	23	43.38	8	42.94	42.10	15	6,002	0.25%
2021/04/12	74	44.85	71	45.68	43.40	3	5,941	0.05%
2021/04/09	28	43.41	53	43.50	44.20	-25	5,925	-0.42%
2021/04/08	18	40.42	16	40.48	40.20	2	5,682	0.04%
2021/04/07	29	40.86	25	41.29	40.00	4	5,587	0.07%
2021/04/06	6	37.26	15	38.31	38.55	-9	5,310	-0.17%
2021/04/01	13	35.25	16	35.29	35.05	-3	5,160	-0.06%
2021/03/31	5	34.04	5	33.65	34.00	0	4,949	0.00%
2021/03/30	1	33.00	1	32.90	32.85	0	4,859	0.00%
2021/03/29	16	32.51	4	32.50	32.65	12	4,845	0.25%
2021/03/26	4	32.50	0	0.00	32.50	4	4,844	0.08%
2021/03/25	5	32.91	1	32.95	32.50	4	4,840	0.08%
2021/03/24	24	34.11	22	34.00	33.45	2	4,898	0.04%
2021/03/23	4	33.25	10	33.40	33.05	-6	4,769	-0.13%
2021/03/22	6	33.22	2	33.53	33.15	4	4,728	0.08%
2021/03/19	5	33.00	26	32.80	32.95	-21	4,703	-0.45%
2021/03/18	25	32.59	4	32.65	32.55	21	4,646	0.45%
2021/03/17	36	32.91	19	33.11	32.50	17	4,626	0.37%
2021/03/16	20	32.98	7.8	33.23	33.80	12.2	4,536	0.27%
2021/03/15	10	31.94	0	0.00	31.75	10	4,670	0.21%
2021/03/12	10	32.38	4	32.08	31.70	6	4,721	0.13%
2021/03/11	0	0.00	18	32.66	32.00	-18	4,613	-0.39%
2021/03/10	16	32.01	0	0.00	32.20	16	4,560	0.35%
2021/03/09	20	31.99	12	31.60	32.30	8	4,593	0.17%
2021/03/08	3	32.00	10	32.24	31.40	-7	4,579	-0.15%
2021/03/05	28	32.63	34	32.24	31.80	-6	4,544	-0.13%
2021/03/04	4	32.45	9	32.48	32.30	-5	4,378	-0.11%
2021/03/03	42	32.22	28.6	31.92	32.35	13.4	4,301	0.31%
2021/03/02	30	32.02	55.7	31.90	32.20	-25.7	4,079	-0.63%
2021/02/26	2	28.85	3	28.98	29.60	-1	3,926	-0.03%
2021/02/25	4	29.04	5	29.26	29.15	-1	3,942	-0.03%
2021/02/23	7	28.24	8	28.66	28.75	-1	3,907	-0.03%
2021/02/19	8	28.50	3	28.13	28.55	5	3,973	0.13%
2021/02/18	0	0.00	7	27.73	27.85	-7	4,024	-0.17%
2021/02/17	1	27.30	8	27.13	27.30	-7	4,131	-0.17%
2021/02/05	6	26.43	0	0.00	26.20	6	4,271	0.14%
2021/02/04	2	26.48	0	0.00	26.55	2	4,748	0.04%
2021/02/03	2	26.55	0	0.00	26.50	2	5,022	0.04%
2021/02/02	2	26.48	3	26.55	26.50	-1	5,035	-0.02%
2021/01/29	6	27.05	2	27.63	26.65	4	5,013	0.08%
2021/01/28	5	27.50	0	0.00	27.45	5	4,992	0.10%
2021/01/27	1	28.00	1	28.10	27.80	0	4,980	0.00%
2021/01/26	0	0.00	11	27.89	27.70	-11	4,961	-0.22%
2021/01/25	1	27.70	0	0.00	27.55	1	4,911	0.02%
2021/01/22	36	28.00	30	27.56	27.50	6	4,901	0.12%
2021/01/21	2	27.55	4	27.91	28.80	-2	4,811	-0.04%
2021/01/20	4	27.53	0	0.00	27.30	4	4,763	0.08%
2021/01/19	3	28.70	5	28.75	28.35	-2	4,729	-0.04%
2021/01/18	1	28.00	3	27.30	28.40	-2	4,703	-0.04%
2021/01/15	2	29.60	6	29.82	28.85	-4	4,660	-0.09%
2021/01/14	5	29.13	9	29.10	29.10	-4	4,542	-0.09%
2021/01/13	0	0.00	2	28.68	28.70	-2	4,492	-0.04%
2021/01/12	0	0.00	2	28.55	28.35	-2	4,457	-0.04%
2021/01/11	0	0.00	4	28.25	29.20	-4	4,415	-0.09%
2021/01/08	8	28.23	5	28.38	27.75	3	4,369	0.07%
2021/01/07	1.1	28.70	0	0.00	28.75	1.1	4,307	0.03%
2021/01/06	1	29.05	10	28.92	28.70	-9	4,289	-0.21%
2021/01/05	14	29.09	0	0.00	28.90	14	4,220	0.33%
2021/01/04	22	29.14	33.5	29.35	29.30	-11.5	4,161	-0.28%
2020/12/31	1	27.65	0	0.00	27.65	1	3,793	0.03%
2020/12/30	0	0.00	3	27.72	27.65	-3	3,772	-0.08%
2020/12/29	4	27.63	5	27.55	27.75	-1	3,767	-0.03%
2020/12/28	4	27.36	0	0.00	27.40	4	3,734	0.11%
2020/12/25	3	27.20	14	27.16	27.25	-11	3,713	-0.30%
2020/12/23	1	26.60	0	0.00	26.65	1	3,697	0.03%
2020/12/22	2	27.05	1	27.10	26.55	1	3,693	0.03%
2020/12/18	12	27.85	11	27.50	27.20	1	3,667	0.03%
2020/12/17	8	27.63	4	27.25	27.90	4	3,560	0.11%
2020/12/15	0	0.00	4	27.65	26.95	-4	3,483	-0.11%
2020/12/14	0	0.00	10	27.09	27.20	-10	3,433	-0.29%
2020/12/11	1	26.95	10	27.34	27.15	-9	3,416	-0.26%
2020/12/10	13	27.50	1	27.60	27.25	12	3,366	0.36%
2020/12/09	15	28.46	23	28.62	28.45	-8	3,307	-0.24%
2020/12/08	11	27.22	2	27.10	27.90	9	3,033	0.30%
2020/12/04	0	0.00	1.1	26.60	26.75	-1.1	2,903	-0.04%
2020/12/03	3	27.20	1	27.30	26.85	2	2,872	0.07%
2020/12/01	4	26.45	0	0.00	26.50	4	2,768	0.14%
2020/11/30	0	0.00	110	26.73	26.70	-110	2,729	-4.03%	大賣/鉅額交易
2020/11/27	1	27.15	0	0.00	26.75	1	2,678	0.04%
2020/11/26	1	26.50	22	26.69	26.60	-21	2,625	-0.80%
2020/11/25	67	27.77	71.2	28.27	27.10	-4.2	2,530	-0.16%
2020/11/24	12	26.06	12	25.86	26.05	0	2,057	0.00%
2020/11/23	3	25.73	1	25.70	25.70	2	1,977	0.10%
2020/11/20	1	26.05	6	25.90	25.90	-5	1,946	-0.26%
2020/11/19	5	25.70	1	25.75	25.70	4	1,923	0.21%
2020/11/18	0.2	25.57	12	25.55	25.55	-11.9	1,863	-0.64%
2020/11/17	23	25.97	3	26.00	25.95	20	1,811	1.10%
2020/11/16	52	26.16	6	26.41	26.65	46	1,745	2.64%
2020/11/13	19	26.20	55	25.74	26.45	-36	1,633	-2.20%
2020/11/12	51	26.27	32	26.46	26.05	19	1,480	1.28%
2020/11/11	53	24.06	5	24.50	24.55	48	1,023	4.69%
2020/11/10	0	0.00	2	22.33	22.35	-2	776	-0.26%
2020/11/09	0	0.00	3	22.13	22.10	-3	762	-0.39%
2020/11/06	2	21.45	0	0.00	21.45	2	760	0.26%
2020/11/05	1	21.50	0	0.00	21.40	1	767	0.13%
2020/11/04	30	21.58	0	0.00	21.55	30	791	3.79%
2020/11/02	0	0.00	1	21.40	21.40	-1	796	-0.13%
2020/10/30	2	21.75	0	0.00	21.65	2	798	0.25%
2020/10/27	1	22.70	0	0.00	22.65	1	770	0.13%
2020/10/21	1	22.80	0	0.00	22.70	1	822	0.12%
2020/10/20	2	22.85	0	0.00	22.80	2	857	0.23%
2020/10/19	5	23.00	2	22.95	22.95	3	886	0.34%
2020/10/15	0	0.00	2	22.45	22.75	-2	887	-0.23%
2020/10/14	2	22.90	1	22.95	22.75	1	895	0.11%
2020/10/07	1	22.65	0	0.00	22.65	1	1,072	0.09%
2020/10/06	0	0.00	1	22.65	22.75	-1	1,101	-0.09%
2020/10/05	3	22.55	4	22.43	22.40	-1	1,139	-0.09%
2020/09/29	1	21.70	0	0.00	21.50	1	1,209	0.08%
2020/09/28	0	0.00	4	21.60	21.65	-4	1,216	-0.33%
2020/09/25	1	19.70	0	0.00	20.45	1	1,227	0.08%
2020/09/24	50	21.30	0	0.00	20.95	50	1,224	4.08%
2020/09/15	1	22.60	0	0.00	22.55	1	1,327	0.08%
2020/09/11	4	22.68	0	0.00	22.40	4	1,366	0.29%
2020/09/10	0	0.00	1	22.95	22.90	-1	1,380	-0.07%
2020/09/09	2	23.20	6.5	23.17	23.20	-4.5	1,389	-0.32%
2020/09/08	2	23.80	0	0.00	23.60	2	1,448	0.14%
2020/09/04	0	0.00	1	23.15	23.30	-1	1,474	-0.07%
2020/09/02	0	0.00	5	22.90	22.85	-5	1,563	-0.32%
2020/08/31	50	22.95	0	0.00	23.00	50	1,573	3.18%
2020/08/26	0	0.00	2	22.83	22.65	-2	1,561	-0.13%
2020/08/25	0	0.00	10	22.55	22.50	-10	1,561	-0.64%
2020/08/24	2	21.95	0	0.00	21.85	2	1,548	0.13%
2020/08/21	3	22.17	0	0.00	22.15	3	1,545	0.19%
2020/08/20	6	22.06	16	22.53	21.95	-10	1,540	-0.65%
2020/08/18	0	0.00	7	23.70	23.80	-7	1,503	-0.47%
2020/08/17	14	24.10	2	23.90	23.85	12	1,520	0.79%
2020/08/14	0	0.00	2	23.43	23.65	-2	1,501	-0.13%
2020/08/13	0	0.00	3	22.90	22.95	-3	1,472	-0.20%
2020/08/12	1	22.10	2	22.60	22.75	-1	1,480	-0.07%
2020/08/11	1	22.55	2	22.90	22.55	-1	1,481	-0.07%
2020/08/10	1	23.10	4	23.20	23.00	-3	1,496	-0.20%
2020/08/07	1	22.35	0	0.00	22.40	1	1,529	0.07%
2020/08/06	0	0.00	1	22.70	22.40	-1	1,610	-0.06%
2020/08/05	0	0.00	1	22.45	22.40	-1	1,634	-0.06%
2020/08/03	1	21.85	10	22.20	21.70	-9	1,736	-0.52%
2020/07/30	1	21.80	0	0.00	22.00	1	1,799	0.06%
2020/07/29	1	21.90	0	0.00	22.00	1	1,810	0.06%
2020/07/24	1	23.85	2	24.03	23.85	-1	1,820	-0.05%
2020/07/23	0.6	24.10	0	0.00	24.20	0.6	1,806	0.03%
2020/07/20	0	0.00	2	23.85	23.45	-2	1,770	-0.11%
2020/07/17	2	24.50	0	0.00	23.85	2	1,764	0.11%
2020/07/16	5.5	24.53	7	24.40	25.00	-1.5	1,703	-0.09%
2020/07/15	1	24.05	0	0.00	23.85	1	1,625	0.06%
2020/07/13	1	23.40	2	23.88	23.50	-1	1,579	-0.06%
2020/07/10	0	0.00	4	23.96	23.50	-4	1,553	-0.26%
2020/07/09	0	0.00	5	23.87	23.90	-5	1,503	-0.33%
2020/07/08	4	23.21	14	23.39	23.50	-10	1,464	-0.68%
2020/07/07	1	22.80	1	22.75	22.80	0	1,424	0.00%
2020/07/06	1	22.60	1	22.70	22.80	0	1,417	0.00%
2020/07/03	1	22.00	0	0.00	22.30	1	1,413	0.07%
2020/07/02	10	22.17	7	22.25	22.10	3	1,409	0.21%
2020/07/01	6	22.55	1	22.50	22.40	5	1,385	0.36%
2020/06/30	8	22.65	0	0.00	22.60	8	1,368	0.58%
2020/06/29	10	22.05	0	0.00	22.05	10	1,337	0.75%
2020/06/24	0	0.00	5	22.04	22.10	-5	1,319	-0.38%
2020/06/17	0	0.00	1	21.80	21.65	-1	1,262	-0.08%
2020/06/15	0	0.00	2	21.68	21.30	-2	1,274	-0.16%
2020/06/10	0	0.00	3	21.30	21.40	-3	1,205	-0.25%
2020/06/09	0	0.00	4	21.68	21.35	-4	1,207	-0.33%
2020/06/08	0	0.00	0	20.70	20.85	0	1,143	0.00%
2020/06/05	0	0.00	1	20.70	20.60	-1	1,149	-0.09%
2020/06/02	3	20.33	2	20.38	20.30	1	1,208	0.08%
2020/05/26	7	20.16	0	0.00	20.05	7	1,290	0.54%
2020/05/22	1	19.95	0	0.00	19.95	1	1,303	0.08%
2020/05/18	1	20.00	0	0.00	19.90	1	1,366	0.07%
2020/05/13	1	20.40	1	20.55	20.80	0	1,322	0.00%
2020/05/12	0	0.00	14	20.92	20.90	-14	1,246	-1.12%
2020/05/11	0	0.00	2	21.00	21.00	-2	1,222	-0.16%
2020/05/08	1	20.10	0	0.00	20.30	1	1,168	0.09%
2020/05/07	1	19.80	0	0.00	20.10	1	1,132	0.09%
2020/05/06	0	0.00	8	19.81	19.85	-8	1,123	-0.71%
2020/05/05	0	0.00	4	19.50	19.65	-4	1,203	-0.33%
2020/04/30	4	19.40	6	19.50	19.50	-2	1,249	-0.16%
2020/04/29	10	19.35	0	0.00	19.35	10	1,267	0.79%
2020/04/22	1	18.25	1	18.75	18.85	0	1,312	0.00%
2020/04/21	6	18.50	0	0.00	18.30	6	1,314	0.46%
2020/04/16	0	0.00	4	19.00	18.90	-4	1,353	-0.30%
2020/04/15	5	18.81	0	0.00	18.90	5	1,351	0.37%
2020/04/14	0	0.00	3	18.65	18.60	-3	1,352	-0.22%
2020/04/10	0	0.00	5	18.36	18.45	-5	1,365	-0.37%
2020/04/09	7	18.15	2	18.30	18.10	5	1,402	0.36%
2020/04/08	0	0.00	5	17.82	17.90	-5	1,397	-0.36%
2020/03/31	0.1	16.90	0	0.00	16.90	0.1	1,391	0.01%
2020/03/27	2	17.05	0	0.00	16.80	2	1,403	0.14%
2020/03/20	0	0.00	1	15.85	16.00	-1	1,452	-0.07%
2020/03/19	1	14.70	0	0.00	14.60	1	1,442	0.07%
2020/03/17	2	16.65	0	0.00	16.50	2	1,409	0.14%
2020/03/12	0	0.00	5	18.50	18.45	-5	1,368	-0.37%
2020/03/10	3.4	19.34	4	19.43	19.80	-0.6	1,519	-0.04%
2020/03/09	1	19.90	0	0.00	19.65	1	1,506	0.07%
2020/03/06	2	20.18	0	0.00	20.15	2	1,508	0.13%
2020/03/05	0	0.00	2	20.70	20.50	-2	1,504	-0.13%
2020/03/04	1	20.30	3	20.20	20.40	-2	1,493	-0.13%
2020/03/03	0	0.00	2	20.95	20.75	-2	1,529	-0.13%
2020/02/27	3	20.07	6	19.96	20.00	-3	1,541	-0.19%
2020/02/26	8	20.40	0	0.00	20.45	8	1,532	0.52%
2020/02/25	1	20.60	5	20.60	20.55	-4	1,533	-0.26%
2020/02/24	7	20.74	5	20.80	20.80	2	1,535	0.13%
2020/02/21	20	21.34	13	21.39	20.95	7	1,539	0.45%
2020/02/20	5	21.05	2	21.00	21.15	3	1,490	0.20%
2020/02/19	3	20.60	0	0.00	20.80	3	1,485	0.20%
2020/02/18	1	20.10	2	20.60	20.60	-1	1,490	-0.07%
2020/02/17	3	20.32	0	0.00	20.25	3	1,512	0.20%
2020/02/14	10	20.40	10	20.68	20.65	0	1,562	0.00%
2020/02/13	0	0.00	1	20.75	20.50	-1	1,721	-0.06%
2020/02/12	20	20.48	5	20.55	20.55	15	1,752	0.86%
2020/02/11	1	20.35	0	0.00	20.15	1	1,832	0.05%
2020/02/10	1	20.00	0	0.00	20.15	1	1,832	0.05%
2020/02/07	7	20.84	0	0.00	20.55	7	1,837	0.38%
2020/02/06	6	21.52	0	0.00	21.30	6	1,816	0.33%
2020/02/04	2	20.80	4	21.04	21.30	-2	1,689	-0.12%
2020/02/03	3	19.62	3	20.05	20.05	0	1,752	0.00%
2020/01/30	2	21.85	15	22.22	21.35	-13	1,783	-0.73%
2020/01/20	10	23.70	1	23.70	23.70	9	1,796	0.50%
2020/01/17	4	23.60	8	23.56	23.40	-4	1,880	-0.21%
2020/01/14	0	0.00	4	23.25	23.30	-4	2,008	-0.20%
2020/01/13	4	23.40	0	0.00	23.30	4	1,990	0.20%
2020/01/07	3	22.30	0	0.00	21.90	3	1,937	0.15%
2020/01/03	0	0.00	4	22.99	22.80	-4	1,909	-0.21%
2020/01/02	1	22.55	0	0.00	22.75	1	1,866	0.05%
2019/12/23	1	22.80	0	0.00	22.75	1	1,831	0.05%
2019/12/20	2	23.08	7	22.98	22.90	-5	1,827	-0.27%
2019/12/19	4	22.95	1	23.15	22.95	3	1,825	0.16%
2019/12/18	2	23.40	3	23.37	23.20	-1	1,820	-0.05%
2019/12/17	1	23.70	7.1	23.16	23.70	-6.1	1,799	-0.34%
2019/12/16	1	22.90	0	0.00	22.95	1	1,766	0.06%
2019/12/13	1	23.00	1	23.20	22.90	0	1,763	0.00%
2019/12/12	5	23.10	2	23.00	23.10	3	1,754	0.17%
2019/12/11	1	22.95	1	22.80	22.80	0	1,728	0.00%
2019/12/10	0.1	22.75	19	22.90	22.75	-18.9	1,724	-1.10%
2019/12/09	1.1	23.21	5	23.20	22.85	-3.9	1,719	-0.23%
2019/12/06	2	22.98	8	23.04	22.95	-6	1,710	-0.35%
2019/12/05	22	23.91	20	24.17	23.50	2	1,683	0.12%
2019/12/04	1	22.75	3.5	22.99	23.30	-2.5	1,548	-0.16%
2019/12/03	0	0.00	2	22.95	23.20	-2	1,522	-0.13%
2019/11/29	1	22.55	1	22.90	22.55	0	1,494	0.00%
2019/11/28	1	23.15	0	0.00	23.00	1	1,488	0.07%
2019/11/27	2	22.80	0	0.00	23.10	2	1,441	0.14%
2019/11/26	9	22.51	0	0.00	22.60	9	1,456	0.62%
2019/11/22	3	22.17	0	0.00	22.00	3	1,455	0.21%
2019/11/19	2	22.80	0	0.00	22.55	2	1,463	0.14%
2019/11/18	1	23.20	3	23.12	23.00	-2	1,449	-0.14%
2019/11/15	3	23.28	2	23.35	23.35	1	1,422	0.07%
2019/11/14	7	23.11	12	23.05	23.20	-5	1,399	-0.36%
2019/11/13	7	23.33	1	23.00	23.50	6	1,354	0.44%
2019/11/12	11	23.78	13	23.82	23.15	-2	1,293	-0.15%
2019/11/11	0	0.00	1	23.10	22.70	-1	1,120	-0.09%
2019/11/08	16	22.69	7	22.59	22.70	9	1,080	0.83%
2019/11/04	0	0.00	2	22.43	22.35	-2	947	-0.21%
2019/11/01	3	22.20	0	0.00	22.20	3	920	0.33%
2019/10/31	1	23.50	12	22.19	22.45	-11	907	-1.21%
2019/10/30	4	22.76	2	22.88	22.90	2	804	0.25%
2019/10/29	1	22.45	1	22.45	22.15	0	752	0.00%
2019/10/28	0	0.00	6	22.44	22.55	-6	719	-0.83%
2019/10/25	4	22.88	4	22.41	22.00	0	669	0.00%
2019/10/24	3	21.47	25	21.25	22.35	-22	564	-3.89%
2019/10/23	23	20.88	5	20.92	21.00	18	472	3.81%
2019/10/03	1	19.55	0	0.00	19.55	1	414	0.24%
2019/10/01	1	19.70	0	0.00	19.60	1	414	0.24%
2019/09/24	1	20.45	0	0.00	20.30	1	407	0.25%
2019/09/23	0.2	20.20	0	0.00	20.25	0.2	402	0.05%
2019/09/20	1	19.95	0	0.00	20.00	1	395	0.25%
2019/09/18	0	0.00	1	20.35	20.30	-1	381	-0.26%
2019/09/17	1	20.25	0	0.00	20.20	1	376	0.27%
2019/09/06	1	20.75	1	20.85	20.65	0	348	0.00%
2019/09/04	0	0.00	0.4	20.10	20.20	-0.4	320	-0.12%
2019/08/29	0	0.00	1	20.40	20.50	-1	293	-0.34%
2019/08/27	1	20.00	1	20.00	20.35	0	238	0.00%
2019/08/26	1	19.55	0	0.00	19.80	1	216	0.46%
2019/08/23	6	19.75	14	19.99	19.90	-8	210	-3.80%
2019/08/22	0	0.00	2	19.35	19.25	-2	174	-1.14%
2019/08/19	5	18.95	12	18.95	19.00	-7	164	-4.25%
2019/08/16	3	18.80	0	0.00	18.85	3	164	1.83%
2019/08/15	0	0.00	0.1	18.95	18.85	-0.1	161	-0.08%
2019/08/07	1	18.90	2	19.05	19.05	-1	163	-0.61%
2019/08/06	5	18.66	16	18.63	18.80	-11	169	-6.51%
2019/08/02	1	18.80	0	0.00	19.00	1	178	0.56%
2019/07/31	0.1	19.10	0	0.00	19.10	0.1	184	0.05%
2019/07/30	11	19.37	0	0.00	19.20	11	187	5.88%
2019/07/29	6	19.35	0	0.00	19.40	6	194	3.09%
2019/07/24	2	20.40	0	0.00	20.25	2	201	0.99%
2019/07/22	0	0.00	4	20.25	20.20	-4	205	-1.95%
2019/07/15	3	20.20	0	0.00	20.20	3	209	1.43%
2019/07/12	0.1	20.20	8	20.11	20.30	-7.9	213	-3.71%
2019/07/11	7	20.15	0	0.00	20.15	7	225	3.11%
2019/07/09	1	19.85	0	0.00	19.80	1	226	0.44%
2019/07/05	0	0.00	1	19.90	19.95	-1	237	-0.42%
2019/07/03	1	19.80	0	0.00	19.80	1	280	0.36%
2019/07/02	0	0.00	0.2	19.80	19.85	-0.2	292	-0.07%
2019/07/01	0	0.00	1	19.75	19.80	-1	295	-0.34%
2019/06/27	5	19.34	0	0.00	19.45	5	304	1.64%
2019/06/24	1	19.40	0	0.00	19.45	1	309	0.32%
2019/06/20	2	19.38	0	0.00	19.45	2	313	0.64%
2019/06/18	0	0.00	3	19.20	19.20	-3	323	-0.93%
2019/06/14	2	19.20	0	0.00	19.25	2	330	0.61%
2019/06/05	0	0.00	8	19.10	19.00	-8	347	-2.30%
2019/06/03	1	18.95	0	0.00	19.00	1	350	0.29%
2019/05/30	0	0.00	2	19.00	19.05	-2	358	-0.56%
2019/05/27	0	0.00	3	19.05	19.20	-3	375	-0.80%
2019/05/21	2	18.60	0	0.00	18.70	2	393	0.51%
2019/05/20	1	18.55	0	0.00	18.55	1	394	0.25%
2019/05/17	2	18.75	0	0.00	18.65	2	400	0.50%
2019/05/16	1	18.95	0	0.00	18.90	1	401	0.25%
2019/05/14	2	18.70	0	0.00	18.85	2	420	0.48%
2019/05/10	10	19.70	0	0.00	19.30	10	413	2.42%
2019/05/09	0	0.00	5	20.05	19.60	-5	407	-1.23%
2019/05/08	1	20.00	0	0.00	20.05	1	400	0.25%
2019/05/06	6	20.04	0	0.00	20.05	6	397	1.51%
2019/05/03	0	0.00	9	20.44	20.35	-9	389	-2.31%
2019/05/02	2	20.38	0	0.00	20.40	2	388	0.52%
2019/04/29	7	20.15	3	20.20	20.15	4	373	1.07%
2019/04/22	4	20.65	0	0.00	20.60	4	343	1.16%
2019/04/18	1	20.80	0	0.00	20.65	1	342	0.29%
2019/04/16	1	20.40	0	0.00	20.55	1	325	0.31%
2019/04/12	0.2	20.35	0	0.00	20.35	0.2	318	0.06%
2019/04/09	1	21.45	1	21.95	21.30	0	298	0.00%
2019/04/08	1	20.65	0	0.00	21.80	1	262	0.38%
2019/04/02	1	20.65	0	0.00	20.75	1	251	0.40%
2019/03/21	0.1	20.50	0	0.00	20.65	0.1	237	0.04%
2019/03/20	0	20.30	0	0.00	20.45	0	236	0.00%
2019/03/19	0	20.25	0	0.00	20.25	0	247	0.00%
2019/03/18	1	20.25	0	0.00	20.25	1	262	0.39%
2019/03/15	0.1	20.20	0	0.00	20.30	0.1	259	0.04%
2019/03/08	0	20.20	0	0.00	20.20	0	252	0.00%
2019/03/07	0	20.10	0	0.00	20.20	0	253	0.00%
2019/02/27	2	20.10	0	0.00	20.15	2	239	0.83%
2019/02/25	0	0.00	1	20.15	20.15	-1	231	-0.43%
2019/02/22	1	19.75	0	0.00	19.75	1	221	0.45%
2019/02/21	0	0.00	1	19.70	19.75	-1	220	-0.45%
2019/02/20	0	0.00	4	19.60	19.70	-4	219	-1.82%
2019/02/19	0	0.00	2	19.45	19.50	-2	215	-0.93%
2019/02/18	0	0.00	3	19.40	19.40	-3	213	-1.40%
2019/02/14	1	19.25	7	19.19	19.15	-6	204	-2.93%
2019/02/12	0.4	18.40	0	0.00	18.50	0.4	185	0.22%
2019/01/24	1	18.20	0	0.00	18.15	1	192	0.52%
2019/01/17	0	0.00	1	18.30	18.30	-1	224	-0.45%
2018/12/25	1	17.75	0	0.00	17.80	1	305	0.33%
2018/12/24	1	17.95	0	0.00	18.05	1	345	0.29%
2018/12/21	1	18.05	0	0.00	18.10	1	364	0.27%
2018/12/18	1	18.45	0	0.00	18.40	1	364	0.27%
2018/12/14	1	18.55	0	0.00	18.65	1	368	0.27%
2018/12/12	0	0.00	2	19.13	19.05	-2	376	-0.53%
2018/12/11	0	0.00	4	18.80	19.20	-4	367	-1.09%
2018/12/10	4	18.45	0	0.00	18.45	4	353	1.13%
2018/12/04	0	0.00	1	18.95	18.95	-1	360	-0.28%
2018/12/03	0	0.00	4.8	18.89	18.85	-4.8	361	-1.33%
2018/11/23	0	0.00	3	18.20	18.20	-3	359	-0.84%
2018/11/15	1	17.90	0	0.00	18.10	1	380	0.26%
2018/11/12	0	0.00	3	17.85	17.90	-3	412	-0.73%
2018/11/08	0	0.00	1	18.35	18.10	-1	436	-0.23%
2018/11/07	0	0.00	1	17.95	18.00	-1	450	-0.22%
2018/11/06	0	0.00	1	17.65	17.75	-1	462	-0.22%
2018/11/02	1	17.45	0	0.00	17.65	1	468	0.21%
2018/11/01	1	17.25	1	17.30	17.25	0	473	0.00%
2018/10/31	1	17.15	0	0.00	17.20	1	483	0.21%
2018/10/29	0	0.00	6	16.85	16.80	-6	540	-1.11%
2018/10/26	1	16.80	0	0.00	16.80	1	536	0.19%
2018/10/25	1	17.35	0	0.00	17.35	1	522	0.19%
2018/10/23	1	18.15	0	0.00	18.05	1	515	0.19%
2018/10/22	3	18.20	0	0.00	18.40	3	513	0.58%
2018/10/09	3	18.32	0	0.00	18.20	3	510	0.59%
2018/09/20	11	19.00	1	19.30	18.90	10	545	1.83%
2018/09/19	1	18.80	1	18.90	19.20	0	505	0.00%
2018/09/18	1	18.70	0	0.00	18.85	1	496	0.20%
2018/09/14	1	18.95	0	0.00	19.05	1	491	0.20%
2018/09/06	2	19.13	0	0.00	19.05	2	492	0.41%
2018/09/04	1	19.30	0	0.00	19.50	1	507	0.20%
2018/08/28	0	0.00	4	19.55	19.60	-4	587	-0.68%
2018/08/23	1	19.50	0	0.00	19.55	1	633	0.16%
2018/08/14	1	19.35	1	19.60	19.70	0	654	0.00%
2018/08/13	2	19.65	0	0.00	19.50	2	654	0.31%
2018/08/10	2	20.08	0	0.00	19.90	2	647	0.31%
2018/08/09	1	20.20	0	0.00	20.20	1	636	0.16%
2018/08/07	5	20.50	1	20.50	20.35	4	628	0.64%
2018/08/03	1	20.05	0	0.00	20.05	1	636	0.16%
2018/08/02	2	20.10	0	0.00	20.05	2	621	0.32%
2018/08/01	0	0.00	1	20.50	20.35	-1	610	-0.16%
2018/07/30	2	20.15	0	0.00	20.10	2	607	0.33%
2018/07/27	4	20.50	0	0.00	20.40	4	601	0.66%
2018/07/26	5	21.00	2	21.15	21.05	3	591	0.51%
2018/07/25	0	0.00	3	20.78	21.00	-3	552	-0.54%
2018/07/23	1	20.40	0	0.00	20.45	1	538	0.19%
2018/07/20	1	20.65	0	0.00	20.70	1	542	0.18%
2018/07/13	0	0.00	1	20.85	20.75	-1	556	-0.18%
2018/07/12	1	20.40	4	20.50	20.65	-3	572	-0.52%
2018/07/11	2	20.43	0	0.00	20.50	2	576	0.35%
2018/07/10	2	20.80	3	20.73	20.60	-1	576	-0.17%
2018/07/09	0	0.00	1	20.30	20.40	-1	515	-0.19%
2018/07/03	0	0.00	10	20.63	20.70	-10	506	-1.98%
2018/06/29	1	20.55	0	0.00	20.80	1	518	0.19%
2018/06/27	0	0.00	1	20.70	20.70	-1	516	-0.19%
2018/06/26	1	20.70	0	0.00	20.65	1	517	0.19%
2018/06/19	1	21.15	0	0.00	21.15	1	516	0.19%
2018/06/15	1	21.45	0	0.00	21.40	1	516	0.19%
2018/06/12	0	0.00	3	21.90	21.95	-3	513	-0.58%
2018/06/11	2	21.83	2	22.08	22.00	0	505	0.00%
2018/06/08	3	22.07	1	22.10	21.85	2	501	0.40%
2018/06/07	10	21.99	0	0.00	22.50	10	481	2.08%
2018/06/06	0	0.00	1	21.75	21.70	-1	483	-0.21%
2018/06/05	0	0.00	2	21.80	21.60	-2	488	-0.41%
2018/06/04	12	21.86	3	21.93	21.75	9	482	1.87%
2018/06/01	2	21.00	1	21.30	21.30	1	452	0.22%
2018/05/31	0	0.00	4	21.05	21.00	-4	446	-0.90%
2018/05/29	1	21.10	0	0.00	21.00	1	446	0.22%
2018/05/25	2	20.95	0	0.00	21.00	2	464	0.43%
2018/05/24	0	0.00	3	21.23	21.10	-3	493	-0.61%
2018/05/23	0	0.00	1	20.90	20.85	-1	490	-0.20%
2018/05/16	0	0.00	1	20.70	20.75	-1	506	-0.20%
2018/05/15	0	0.00	4	20.75	20.70	-4	532	-0.75%
2018/05/14	0	0.00	1	20.55	20.65	-1	553	-0.18%
2018/05/09	1	20.05	0	0.00	20.00	1	535	0.19%
2018/05/02	2	19.63	0	0.00	19.50	2	552	0.36%
2018/04/30	1	19.95	0	0.00	19.90	1	546	0.18%
2018/04/19	0	0.00	3	20.50	20.45	-3	546	-0.55%
2018/04/18	8	20.46	5	20.45	20.65	3	549	0.55%
2018/04/09	2	20.20	0	0.00	20.10	2	552	0.36%
2018/04/03	0	0.00	5	20.40	20.40	-5	554	-0.90%
2018/03/22	10	20.70	5	20.70	20.60	5	650	0.77%
2018/03/20	1	20.65	0	0.00	20.80	1	648	0.15%
2018/03/19	0	0.00	0.1	20.90	20.95	-0.1	649	-0.02%
2018/03/13	4	21.01	0	0.00	21.10	4	677	0.59%
2018/03/12	0	0.00	2	21.25	21.15	-2	676	-0.30%
2018/03/06	0	0.00	1	20.55	20.40	-1	642	-0.16%
2018/03/05	0	0.00	1	20.50	20.45	-1	646	-0.15%
2018/03/02	0	0.00	1	20.40	20.35	-1	649	-0.15%
2018/03/01	2	20.08	0	0.00	20.50	2	651	0.31%
2018/02/27	1	20.30	1	20.40	20.35	0	645	0.00%
2018/02/26	14	20.41	19	20.60	20.20	-5	638	-0.78%
2018/02/23	0	0.00	4	19.85	19.90	-4	613	-0.65%
2018/02/12	1	18.95	0	0.00	18.90	1	631	0.16%
2018/02/09	1	18.50	0	0.00	18.85	1	631	0.16%
2018/02/06	2	19.60	1	19.90	19.30	1	608	0.16%
2018/02/01	1	20.85	0	0.00	20.75	1	620	0.16%
2018/01/31	2	20.83	0	0.00	20.90	2	635	0.31%
2018/01/29	0	0.00	1	21.10	20.90	-1	759	-0.13%
2018/01/26	1	20.95	0	0.00	20.90	1	764	0.13%
2018/01/25	1	21.00	0	0.00	21.00	1	759	0.13%
2018/01/23	1	21.10	0	0.00	21.05	1	773	0.13%
2018/01/22	1	21.05	1	21.05	21.05	0	792	0.00%
2018/01/19	1	21.40	0	0.00	21.25	1	816	0.12%
2018/01/18	1	21.25	0	0.00	21.25	1	849	0.12%
2018/01/17	0	0.00	1	21.20	21.20	-1	890	-0.11%
2018/01/16	1	21.25	0	0.00	21.20	1	910	0.11%
2018/01/12	0	0.00	1	21.30	21.35	-1	911	-0.11%
2018/01/11	0	0.00	2	20.90	20.90	-2	908	-0.22%
2018/01/10	1	21.05	0	0.00	21.00	1	907	0.11%
2018/01/09	4	21.16	0	0.00	21.10	4	914	0.44%
2018/01/08	1	21.65	0	0.00	21.60	1	916	0.11%
2018/01/05	3	21.80	0	0.00	21.85	3	921	0.33%
2018/01/02	0	0.00	1	21.75	21.80	-1	930	-0.11%