明基材 (8215)-凱基-汐止券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/05/10	1	32.60	0	0.00	32.55	1	1,309	0.08%
2024/05/09	0	32.95	0	0.00	32.75	0	1,296	0.00%
2024/05/07	0.5	33.26	0	0.00	33.15	0.5	1,290	0.04%
2024/05/06	1	34.00	0	0.00	34.05	1	1,312	0.08%
2024/04/29	1	34.70	0	0.00	34.55	1	1,398	0.07%
2024/04/26	0	0.00	2	34.15	33.95	-2	1,407	-0.14%
2024/04/25	2	34.15	0	0.00	33.95	2	1,457	0.14%
2024/04/22	0.2	33.05	0	0.00	32.90	0.2	1,596	0.01%
2024/04/18	0	33.55	0	0.00	33.60	0	1,576	0.00%
2024/04/16	0	0.00	1	33.75	33.45	-1	1,573	-0.06%
2024/04/12	1.2	34.76	0	0.00	34.60	1.2	1,545	0.08%
2024/04/11	0.4	34.83	0	0.00	34.85	0.4	1,533	0.02%
2024/04/10	0	0.00	1	35.45	35.20	-1	1,521	-0.07%
2024/04/08	1	34.70	0	0.00	34.70	1	1,481	0.07%
2024/04/03	1	34.50	1	34.95	34.45	0	1,476	0.00%
2024/03/29	0.1	34.00	0	0.00	33.90	0.1	1,428	0.00%
2024/03/19	1	33.65	0	0.00	33.70	1	1,426	0.07%
2024/03/15	0	34.00	0	0.00	33.90	0	1,430	0.00%
2024/03/11	0.1	33.95	0	0.00	34.15	0.1	1,431	0.00%
2024/03/08	0.1	33.80	0	0.00	33.65	0.1	1,476	0.00%
2024/03/07	0.1	34.20	0	0.00	34.05	0.1	1,464	0.00%
2024/03/05	0.1	34.45	0	0.00	34.35	0.1	1,464	0.00%
2024/03/01	2	34.28	0	0.00	34.20	2	1,455	0.14%
2024/02/27	0.3	34.51	0	0.00	34.25	0.3	1,438	0.02%
2024/02/26	0.1	34.98	1	34.85	34.85	-0.9	1,414	-0.06%
2024/02/23	0.2	35.80	0	0.00	35.40	0.2	1,385	0.02%
2024/02/20	3.1	36.94	0	0.00	36.60	3.1	1,298	0.24%
2024/02/16	4	37.39	3	37.35	37.30	1	1,236	0.08%
2024/02/05	1	35.45	0	0.00	35.85	1	1,097	0.09%
2024/01/22	0.6	35.09	0	0.00	35.10	0.6	937	0.06%
2024/01/18	0	0.00	1	35.60	35.60	-1	871	-0.11%
2024/01/16	0.1	33.95	0	0.00	33.85	0.1	764	0.01%
2024/01/09	0.4	34.02	0	0.00	33.95	0.4	786	0.05%
2024/01/03	0	34.10	0	0.00	34.10	0	801	0.00%
2023/12/27	0.1	34.35	0	0.00	34.45	0.1	861	0.02%
2023/12/26	1	34.20	1	34.30	34.30	0	860	0.00%
2023/12/22	1	34.10	0	0.00	33.95	1	859	0.12%
2023/12/21	0.1	33.90	0	0.00	33.85	0.1	859	0.01%
2023/12/19	0.1	34.00	0	0.00	33.85	0.1	864	0.01%
2023/12/18	0.2	34.40	0	0.00	34.15	0.2	858	0.02%
2023/12/12	0.1	34.15	0	0.00	34.00	0.1	857	0.01%
2023/12/06	3	34.15	3	34.42	34.15	0	860	0.00%
2023/12/05	2.2	34.40	0	0.00	34.35	2.2	847	0.27%
2023/12/01	0	36.00	0	0.00	36.00	0	814	0.00%
2023/11/28	0	0.00	1	35.85	35.70	-1	821	-0.12%
2023/11/16	0.1	34.75	0	0.00	35.00	0.1	879	0.01%
2023/11/09	0	0.00	2	34.40	34.35	-2	935	-0.21%
2023/11/08	3	34.75	1	34.55	34.60	2	974	0.21%
2023/11/07	0.1	34.70	10	34.65	34.65	-9.9	1,010	-0.98%
2023/11/01	0	34.10	0	0.00	34.10	0	1,259	0.00%
2023/10/31	0	34.30	0	0.00	34.45	0	1,522	0.00%
2023/10/26	0	35.00	0	0.00	35.00	0	1,834	0.00%
2023/10/24	0	0.00	2	34.10	34.45	-2	1,867	-0.11%
2023/10/19	0.1	34.22	0	0.00	34.30	0.1	2,011	0.00%
2023/10/18	0.2	34.60	0	0.00	34.40	0.2	2,062	0.01%
2023/10/17	0	35.10	0	0.00	34.95	0	2,195	0.00%
2023/10/16	0	34.95	0	0.00	34.90	0	2,417	0.00%
2023/10/12	0.1	35.45	0	0.00	35.60	0.1	2,771	0.00%
2023/10/11	1	34.87	0	0.00	34.85	1	2,812	0.04%
2023/10/06	0	35.47	0	0.00	35.45	0	2,884	0.00%
2023/10/05	1	35.60	0	0.00	35.65	1	2,943	0.03%
2023/10/04	0	0.00	1	35.90	35.05	-1	3,025	-0.03%
2023/10/02	0.1	34.85	0	0.00	35.10	0.1	3,258	0.00%
2023/09/28	0	0.00	1	34.85	34.85	-1	4,080	-0.02%
2023/09/22	0	0.00	1	34.45	34.90	-1	4,349	-0.02%
2023/09/21	0	34.50	0	0.00	34.40	0	4,386	0.00%
2023/09/20	1	34.75	0	0.00	34.70	1	4,425	0.02%
2023/09/19	0	35.10	0	0.00	34.85	0	4,450	0.00%
2023/09/18	0	35.30	0	0.00	35.25	0	4,470	0.00%
2023/09/15	0	0.00	1	36.00	35.50	-1	4,485	-0.02%
2023/09/14	10	35.40	0	0.00	35.55	10	4,501	0.22%
2023/09/11	1	34.75	0	0.00	34.50	1	4,597	0.02%
2023/09/08	0	35.40	0	0.00	35.25	0	4,651	0.00%
2023/09/07	0.2	35.70	0	0.00	35.60	0.2	4,679	0.00%
2023/09/06	0	0.00	1	36.50	36.05	-1	4,707	-0.02%
2023/08/28	0	34.55	0	0.00	34.40	0	5,041	0.00%
2023/08/23	0.1	35.40	2	35.70	35.45	-1.9	5,039	-0.04%
2023/08/22	1	35.35	0	0.00	35.45	1	5,050	0.02%
2023/08/21	1	35.80	0	0.00	35.70	1	5,047	0.02%
2023/08/18	1.1	35.33	0	0.00	35.25	1.1	5,051	0.02%
2023/08/11	1	36.85	0	0.00	36.70	1	5,050	0.02%
2023/08/10	1.1	38.07	0	0.00	37.10	1.1	5,036	0.02%
2023/08/09	2	38.90	0	0.00	39.05	2	4,974	0.04%
2023/08/04	4	38.73	1	42.00	38.75	3	4,862	0.06%
2023/08/02	0	0.00	1	42.00	42.95	-1	4,675	-0.02%
2023/08/01	1	41.90	0	0.00	42.40	1	4,525	0.02%
2023/07/25	0	0.00	1	41.45	41.40	-1	4,767	-0.02%
2023/07/24	3	40.70	0	0.00	40.80	3	4,848	0.06%
2023/07/21	0	41.10	1	41.40	41.20	-1	4,827	-0.02%
2023/07/19	5	42.10	5	42.71	42.25	0	4,789	0.00%
2023/07/18	3	40.83	1	40.60	40.25	2	4,627	0.04%
2023/07/17	1	42.65	1	43.30	43.30	0	4,507	0.00%
2023/07/13	1	41.80	0	0.00	41.05	1	4,503	0.02%
2023/07/12	0	0.00	5	41.03	41.40	-5	4,568	-0.11%
2023/07/11	0	0.00	4	41.35	41.40	-4	4,538	-0.09%
2023/07/10	3	40.93	0	0.00	40.55	3	4,495	0.07%
2023/07/07	2	41.00	1	39.35	40.10	1	4,498	0.02%
2023/07/06	8	43.56	14	41.14	40.35	-6	4,363	-0.14%
2023/07/05	5	43.05	10.2	44.60	44.60	-5.2	3,551	-0.15%
2023/07/04	0	0.00	1	40.20	40.55	-1	3,406	-0.03%
2023/07/03	1	39.95	1	39.60	39.95	0	3,353	0.00%
2023/06/30	0	0.00	2	39.40	39.30	-2	3,315	-0.06%
2023/06/29	8	39.03	6	39.43	39.25	2	3,299	0.06%
2023/06/28	0	0.00	2	39.78	39.40	-2	3,272	-0.06%
2023/06/27	4	39.21	2	39.60	39.10	2	3,262	0.06%
2023/06/26	0	0.00	1	39.70	39.75	-1	3,242	-0.03%
2023/06/21	0	0.00	3	39.77	39.70	-3	3,223	-0.09%
2023/06/20	5	39.07	0	0.00	39.45	5	3,223	0.16%
2023/06/19	1	38.90	4	39.73	39.65	-3	3,218	-0.09%
2023/06/16	0	0.00	2	39.30	39.20	-2	3,194	-0.06%
2023/06/15	2	38.78	0	0.00	38.90	2	3,173	0.06%
2023/06/14	1	40.05	0	0.00	39.30	1	3,150	0.03%
2023/06/12	0	0.00	1	38.80	38.65	-1	3,072	-0.03%
2023/06/08	3	38.78	0	0.00	38.70	3	3,006	0.10%
2023/06/05	10	38.86	6	38.68	38.25	4	3,025	0.13%
2023/06/01	0	0.00	1	35.85	36.05	-1	2,953	-0.03%
2023/05/31	0	0.00	1	35.55	35.50	-1	3,029	-0.03%
2023/05/30	0.1	35.30	0	0.00	35.30	0.1	3,018	0.00%
2023/05/29	0	0.00	1	35.35	35.30	-1	3,039	-0.03%
2023/05/26	1	34.90	0	0.00	34.75	1	3,052	0.03%
2023/05/25	0	35.20	0	0.00	35.20	0	3,054	0.00%
2023/05/23	1	34.90	2	35.23	35.20	-1	3,103	-0.03%
2023/05/19	1	34.85	3	34.92	35.10	-2	3,203	-0.06%
2023/05/15	0	33.50	10	33.50	33.65	-10	3,232	-0.31%
2023/05/11	0.1	33.65	1	33.50	33.25	-0.9	3,257	-0.03%
2023/05/09	1	33.70	0	0.00	33.50	1	3,318	0.03%
2023/05/08	14	34.55	0	0.00	34.45	14	3,297	0.43%
2023/05/05	6	35.03	0	0.00	34.65	6	3,423	0.18%
2023/04/28	1	38.01	0	0.00	38.00	1	3,500	0.03%
2023/04/27	10	38.93	0	0.00	38.50	10	3,449	0.29%
2023/04/26	0.1	37.82	0	0.00	37.65	0.1	3,315	0.00%
2023/04/25	1	40.35	0	0.00	38.00	1	3,282	0.03%
2023/04/24	0	39.00	0	0.00	39.00	0	3,153	0.00%
2023/04/20	0	39.70	0	0.00	39.70	0	3,054	0.00%
2023/04/18	4	40.60	6	40.26	40.15	-2	2,920	-0.07%
2023/04/17	0	0.00	1	39.40	40.10	-1	2,795	-0.04%
2023/04/13	1	38.80	0	0.00	38.25	1	2,625	0.04%
2023/04/12	0	0.00	3	38.67	38.75	-3	2,566	-0.12%
2023/04/11	0	0.00	1	36.85	37.10	-1	2,439	-0.04%
2023/04/06	0.1	36.05	0	0.00	36.00	0.1	2,414	0.00%
2023/03/30	1	36.40	2	36.45	36.35	-1	2,501	-0.04%
2023/03/29	0	0.00	4	36.29	36.25	-4	2,536	-0.16%
2023/03/28	26	36.85	20	36.46	36.45	6	2,544	0.24%
2023/03/27	1	37.20	0	0.00	37.10	1	2,516	0.04%
2023/03/23	1.2	37.16	0	0.00	37.15	1.2	2,509	0.05%
2023/03/22	0.1	37.58	1	38.15	37.50	-0.9	2,492	-0.04%
2023/03/21	1	37.75	2	37.80	37.85	-1	2,477	-0.04%
2023/03/16	0	0.00	1	36.70	36.65	-1	2,457	-0.04%
2023/03/13	0	0.00	5	36.10	36.75	-5	2,566	-0.19%
2023/03/10	1	36.90	0	0.00	36.80	1	2,584	0.04%
2023/03/08	0	0.00	2	38.45	38.70	-2	2,547	-0.08%
2023/03/06	5	37.80	11	37.83	37.90	-6	2,610	-0.23%
2023/03/03	5	37.62	6	37.13	37.70	-1	2,568	-0.04%
2023/03/02	6.1	36.55	1	36.95	36.45	5.1	2,511	0.20%
2023/03/01	0	0.00	1	36.70	36.75	-1	2,499	-0.04%
2023/02/24	1	36.40	2	36.45	36.40	-1	2,473	-0.04%
2023/02/23	1.1	36.81	0	0.00	36.95	1.1	2,443	0.04%
2023/02/22	0.2	36.65	1	36.65	36.90	-0.8	2,427	-0.03%
2023/02/20	6	37.42	1	37.05	37.10	5	2,390	0.21%
2023/02/16	0	0.00	1	36.45	36.15	-1	2,290	-0.04%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	1	35.95	0	0.00	35.70	1	2,261	0.04%
2023/02/13	0	0.00	2	35.48	35.65	-2	2,254	-0.09%
2023/02/07	0	0.00	15	35.70	35.75	-15	2,220	-0.68%
2023/02/02	11	35.08	15	35.41	35.90	-4	2,013	-0.20%
2023/01/31	1	33.85	1	33.25	33.85	0	1,601	0.00%
2023/01/30	1	32.40	1	32.70	32.65	0	1,539	0.00%
2023/01/16	0	0.00	1	32.15	32.10	-1	1,550	-0.06%
2023/01/13	0.1	32.10	0	0.00	31.80	0.1	1,558	0.00%
2023/01/12	2	32.13	0	0.00	32.10	2	1,589	0.13%
2023/01/11	3	32.30	1	32.20	32.30	2	1,620	0.12%
2023/01/09	0	32.70	9	33.24	32.65	-9	1,651	-0.54%
2023/01/05	0.1	32.20	0	0.00	32.20	0.1	1,660	0.00%
2022/12/29	2	31.75	0	0.00	31.85	2	1,661	0.12%
2022/12/28	2	32.25	0	0.00	32.10	2	1,668	0.12%
2022/12/21	0	0.00	8	32.80	33.20	-8	1,588	-0.50%
2022/12/20	1	31.50	0	0.00	31.50	1	1,551	0.06%
2022/12/14	1	32.90	0	0.00	32.80	1	1,552	0.06%
2022/12/13	1	32.90	1	33.15	32.55	0	1,547	0.00%
2022/12/08	0	0.00	14	32.80	32.85	-14	1,533	-0.91%
2022/12/06	0	0.00	1	33.40	33.00	-1	1,504	-0.07%
2022/12/05	0	0.00	1	33.55	33.45	-1	1,434	-0.07%
2022/12/02	7	32.90	7	33.25	33.20	0	1,393	0.00%
2022/12/01	2	32.83	0	0.00	32.75	2	1,363	0.15%
2022/11/29	11	32.58	5	33.08	32.50	6	1,338	0.45%
2022/11/28	1	32.25	2	32.28	32.35	-1	1,195	-0.08%
2022/11/25	1	31.40	2	31.68	31.40	-1	1,164	-0.09%
2022/11/24	1	31.90	7	31.99	32.00	-6	1,166	-0.51%
2022/11/17	1	31.75	1	31.95	31.65	0	1,192	0.00%
2022/11/16	0	0.00	1	31.75	31.55	-1	1,189	-0.08%
2022/11/15	2	31.55	0	0.00	31.65	2	1,213	0.16%
2022/11/14	0	0.00	2	31.95	31.80	-2	1,408	-0.14%
2022/11/11	4	31.68	0	0.00	31.45	4	1,432	0.28%
2022/11/09	3	31.70	1	31.85	31.55	2	1,407	0.14%
2022/11/07	1	31.15	1	31.05	31.10	0	1,365	0.00%
2022/11/04	2	30.65	2	31.05	31.05	0	1,369	0.00%
2022/11/03	2	30.75	3	31.50	31.00	-1	1,362	-0.07%
2022/11/02	0	0.00	2	30.50	30.25	-2	1,291	-0.15%
2022/10/31	0	0.00	2	29.13	29.10	-2	1,258	-0.16%
2022/10/28	2	28.63	1	28.30	28.30	1	1,263	0.08%
2022/10/27	0	0.00	1	29.00	29.00	-1	1,273	-0.08%
2022/10/26	1	28.80	2	29.03	28.40	-1	1,281	-0.08%
2022/10/25	2	28.95	1	28.35	28.80	1	1,282	0.08%
2022/10/24	0	0.00	1	28.80	28.30	-1	1,287	-0.08%
2022/10/21	4	28.78	0	0.00	28.60	4	1,340	0.30%
2022/10/20	0	0.00	7	29.59	29.90	-7	1,334	-0.52%
2022/10/19	2	28.60	2	28.30	28.35	0	1,313	0.00%
2022/10/18	1	28.10	3	28.17	28.25	-2	1,305	-0.15%
2022/10/17	2	27.35	1	27.65	27.75	1	1,415	0.07%
2022/10/14	0	0.00	3	26.60	26.95	-3	1,430	-0.21%
2022/10/13	3	25.73	0	0.00	25.60	3	1,441	0.21%
2022/10/11	1	28.10	0	0.00	28.05	1	1,433	0.07%
2022/10/07	2	29.15	0	0.00	29.15	2	1,444	0.14%
2022/10/05	0	0.00	1	28.85	28.80	-1	1,488	-0.07%
2022/10/04	0	0.00	2	28.73	28.90	-2	1,489	-0.13%
2022/10/03	2	28.45	2	28.95	28.90	0	1,486	0.00%
2022/09/30	1	27.80	0	0.00	28.75	1	1,508	0.07%
2022/09/28	0	0.00	1	28.40	27.90	-1	1,559	-0.06%
2022/09/26	1	29.30	1	29.30	29.05	0	1,585	0.00%
2022/09/23	1	30.05	1	30.00	30.05	0	1,637	0.00%
2022/09/22	1	30.20	1	30.45	30.50	0	1,657	0.00%
2022/09/21	2	30.63	0	0.00	30.45	2	1,664	0.12%
2022/09/19	0	0.00	3	30.33	30.10	-3	1,682	-0.18%
2022/09/16	4	30.73	0	0.00	30.55	4	1,704	0.23%
2022/09/15	0	0.00	3	31.10	30.90	-3	1,726	-0.17%
2022/09/14	3	30.70	0	0.00	30.80	3	1,754	0.17%
2022/09/13	2	31.28	0	0.00	31.20	2	1,774	0.11%
2022/09/12	0	0.00	3	31.02	31.15	-3	1,832	-0.16%
2022/09/08	1	30.60	0	0.00	30.70	1	1,900	0.05%
2022/09/07	0	0.00	2	30.03	30.00	-2	2,118	-0.09%
2022/09/06	1	30.70	3	30.63	30.40	-2	2,135	-0.09%
2022/09/01	2	31.60	0	0.00	31.65	2	2,257	0.09%
2022/08/31	1	31.90	2	31.93	31.95	-1	2,349	-0.04%
2022/08/30	0	0.00	1	32.20	32.05	-1	2,375	-0.04%
2022/08/29	3	31.57	0	0.00	31.90	3	2,373	0.13%
2022/08/26	2	32.75	0	0.00	32.40	2	2,385	0.08%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/24	2	31.68	2	31.50	31.50	0	2,388	0.00%
2022/08/23	1	32.00	1	31.80	31.85	0	2,393	0.00%
2022/08/22	7	32.39	0	0.00	32.30	7	2,419	0.29%
2022/08/19	1	33.30	13	33.13	33.05	-12	2,511	-0.48%
2022/08/18	0	0.00	7	31.75	32.05	-7	2,350	-0.30%
2022/08/17	1	31.10	0	0.00	31.10	1	2,347	0.04%
2022/08/15	0	0.00	5	30.92	31.10	-5	2,433	-0.21%
2022/08/12	0	0.00	0.3	30.50	30.60	-0.3	2,530	-0.01%
2022/08/11	1	30.25	0.1	30.55	30.20	0.9	2,621	0.03%
2022/08/10	7	30.44	0	0.00	30.35	7	2,743	0.26%
2022/08/02	0	0.00	2	30.40	30.35	-2	2,974	-0.07%
2022/08/01	0	0.00	2	31.00	31.05	-2	3,004	-0.07%
2022/07/29	5	31.10	0	0.00	31.20	5	3,081	0.16%
2022/07/28	2	31.20	5	31.49	31.25	-3	3,168	-0.09%
2022/07/27	2	30.58	0	0.00	30.70	2	3,137	0.06%
2022/07/25	5	30.83	0	0.00	30.60	5	3,142	0.16%
2022/07/22	0	0.00	3	31.87	31.45	-3	3,145	-0.10%
2022/07/21	0	0.00	13	30.17	30.65	-13	3,053	-0.43%
2022/07/20	17	29.53	0	0.00	29.40	17	3,037	0.56%
2022/07/19	2	29.35	0	0.00	29.30	2	3,063	0.07%
2022/07/18	1	29.30	1	29.15	29.20	0	3,218	0.00%
2022/07/14	0	0.00	10	29.30	29.60	-10	3,243	-0.31%
2022/07/06	0	0.00	1	30.10	29.40	-1	3,247	-0.03%
2022/07/04	0	0.00	4	28.68	28.75	-4	3,254	-0.12%
2022/07/01	3	29.70	0	0.00	28.70	3	3,339	0.09%
2022/06/30	7	31.51	0	0.00	31.40	7	3,293	0.21%
2022/06/29	3	32.42	0	0.00	32.30	3	3,282	0.09%
2022/06/28	6	32.78	0	0.00	32.90	6	3,291	0.18%
2022/06/27	0	0.00	4	33.20	33.35	-4	3,357	-0.12%
2022/06/23	5	31.70	4	32.19	31.85	1	3,500	0.03%
2022/06/22	3	32.67	0	0.00	31.85	3	3,486	0.09%
2022/06/20	2	32.73	0	0.00	31.70	2	3,494	0.06%
2022/06/17	4	33.80	0	0.00	33.85	4	3,459	0.12%
2022/06/16	25	36.15	16	35.95	34.75	9	3,417	0.26%
2022/06/14	1	34.05	0	0.00	34.40	1	3,233	0.03%
2022/06/13	3	35.13	0	0.00	35.10	3	3,219	0.09%
2022/06/10	3	36.45	3	36.45	36.45	0	3,184	0.00%
2022/06/09	0	0.00	2	36.08	36.35	-2	3,138	-0.06%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/02	5	35.80	0	0.00	35.80	5	3,040	0.16%
2022/05/31	1	35.70	3	35.85	36.00	-2	3,030	-0.07%
2022/05/30	0	0.00	6	35.80	35.75	-6	3,023	-0.20%
2022/05/27	0	0.00	1	36.75	36.00	-1	2,994	-0.03%
2022/05/26	2	35.85	2	35.83	36.05	0	2,891	0.00%
2022/05/25	0	0.00	2	35.85	35.90	-2	2,874	-0.07%
2022/05/24	8	34.91	0	0.00	34.95	8	2,874	0.28%
2022/05/23	6	35.41	2	35.20	35.10	4	2,862	0.14%
2022/05/20	5	36.23	5	36.15	35.90	0	2,818	0.00%
2022/05/19	6	35.96	8	36.19	36.35	-2	2,729	-0.07%
2022/05/18	0	0.00	1	35.60	36.10	-1	2,642	-0.04%
2022/05/17	3	34.85	2	34.73	35.05	1	2,542	0.04%
2022/05/16	1	33.55	1	33.70	33.45	0	2,412	0.00%
2022/05/13	0	0.00	1	32.35	32.40	-1	2,390	-0.04%
2022/05/12	1	32.60	0	0.00	31.80	1	2,391	0.04%
2022/05/10	1	32.75	0	0.00	32.95	1	2,378	0.04%
2022/05/06	1	34.40	0	0.00	35.05	1	2,346	0.04%
2022/05/05	1	35.25	3	34.52	35.15	-2	2,275	-0.09%
2022/05/04	0	0.00	1	33.10	33.05	-1	2,191	-0.05%
2022/04/29	0	0.00	1	32.20	31.80	-1	2,203	-0.05%
2022/04/28	1	31.70	0	0.00	31.70	1	2,224	0.04%
2022/04/25	3	33.25	0	0.00	32.85	3	2,328	0.13%
2022/04/22	3	35.35	4	34.59	34.70	-1	2,308	-0.04%
2022/04/21	3	34.35	3	33.80	34.35	0	2,182	0.00%
2022/04/14	1	33.95	0	0.00	34.05	1	2,267	0.04%
2022/04/12	1	33.70	0	0.00	33.60	1	2,347	0.04%
2022/04/08	0	0.00	1	34.75	34.70	-1	2,382	-0.04%
2022/04/07	2	35.53	0	0.00	34.60	2	2,431	0.08%
2022/04/06	4	35.44	0	0.00	35.60	4	2,409	0.17%
2022/04/01	2	36.10	1	36.40	36.20	1	2,461	0.04%
2022/03/31	1	36.55	0	0.00	36.50	1	2,514	0.04%
2022/03/30	5	36.85	5	37.06	36.70	0	2,546	0.00%
2022/03/29	1	35.70	3	36.90	36.50	-2	2,615	-0.08%
2022/03/28	1	36.10	1	36.05	36.10	0	2,514	0.00%
2022/03/24	3	35.35	40	35.01	35.65	-37	2,593	-1.43%
2022/03/23	9	35.43	0	0.00	35.35	9	2,688	0.33%
2022/03/22	11	34.80	6	35.13	35.30	5	2,860	0.17%
2022/03/21	5	34.80	5	35.00	35.00	0	3,088	0.00%
2022/03/18	5	34.65	1	35.15	35.10	4	4,152	0.10%
2022/03/17	0	0.00	4	34.69	34.80	-4	5,236	-0.08%
2022/03/16	0	0.00	3	34.28	34.30	-3	5,714	-0.05%
2022/03/15	1	33.90	0	0.00	33.75	1	5,943	0.02%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/03	3	34.10	0	0.00	34.20	3	7,554	0.04%
2022/03/02	2	34.15	0	0.00	34.20	2	7,689	0.03%
2022/02/23	0	0.00	1	34.80	34.90	-1	8,372	-0.01%
2022/02/21	6	35.03	0	0.00	35.30	6	9,041	0.07%
2022/02/11	1	36.10	0	0.00	36.05	1	9,509	0.01%
2022/02/09	5	36.65	0	0.00	36.85	5	9,673	0.05%
2022/02/08	5	35.76	5	35.95	36.10	0	9,738	0.00%
2022/01/24	1	35.20	0	0.00	35.25	1	11,035	0.01%
2022/01/19	2	36.95	0	0.00	36.95	2	12,517	0.02%
2022/01/18	0	0.00	1	36.35	36.15	-1	12,605	-0.01%
2022/01/13	1	35.75	0	0.00	36.00	1	12,802	0.01%
2022/01/12	0	0.00	7	36.10	35.70	-7	12,907	-0.05%
2022/01/11	1	36.70	0	0.00	36.15	1	12,947	0.01%
2022/01/10	0	0.00	1	36.75	37.00	-1	12,953	-0.01%
2022/01/07	1	36.70	2	36.83	36.75	-1	13,004	-0.01%
2022/01/06	1	37.40	0	0.00	37.35	1	13,057	0.01%
2022/01/05	10	37.75	1	38.00	37.55	9	13,212	0.07%
2022/01/04	3	37.48	0.1	37.45	37.35	2.9	13,196	0.02%
2022/01/03	0	0.00	4	37.61	37.50	-4	13,192	-0.03%
2021/12/30	2	37.78	0	0.00	37.95	2	13,180	0.02%
2021/12/29	2	37.88	1	37.80	38.00	1	13,281	0.01%
2021/12/28	2	38.33	1	38.65	38.40	1	13,302	0.01%
2021/12/27	3	38.90	2.2	38.86	38.90	0.8	13,331	0.01%
2021/12/23	0.3	38.95	32	38.77	38.55	-31.7	13,327	-0.24%
2021/12/22	10	38.70	3	38.83	38.30	7	13,250	0.05%
2021/12/21	10	38.45	0	0.00	38.40	10	13,251	0.08%
2021/12/20	0.1	38.15	0	0.00	37.90	0.1	13,259	0.00%
2021/12/17	0.1	38.35	10	38.07	37.70	-9.9	13,412	-0.07%
2021/12/16	1	38.75	5	39.52	38.60	-4	13,324	-0.03%
2021/12/15	11.1	39.07	34	38.87	38.85	-22.9	13,179	-0.17%
2021/12/14	69.3	42.17	38	40.78	39.35	31.3	12,976	0.24%
2021/12/13	57	41.44	46	42.84	43.50	11	11,952	0.09%
2021/12/10	0	0.00	13	39.61	39.55	-13	10,869	-0.12%
2021/12/09	0	0.00	6	37.84	38.60	-6	10,462	-0.06%
2021/12/08	1	37.15	0	0.00	37.05	1	10,246	0.01%
2021/12/07	2	37.15	0.1	37.30	37.20	1.9	10,254	0.02%
2021/12/06	8.1	37.49	20	37.22	37.20	-11.9	10,273	-0.12%
2021/12/03	7	38.14	1	38.85	37.95	6	10,269	0.06%
2021/12/02	40	39.68	69	39.32	37.75	-29	10,263	-0.28%
2021/12/01	21.2	38.99	5	39.02	38.95	16.2	9,750	0.17%
2021/11/30	22	38.70	9	38.56	39.10	13	9,767	0.13%
2021/11/29	2	36.03	3	35.73	37.05	-1	9,686	-0.01%
2021/11/26	9	37.64	1	37.50	36.85	8	9,677	0.08%
2021/11/25	2	38.10	2	38.65	38.75	0	9,756	0.00%
2021/11/24	10	38.40	0	0.00	38.20	10	9,763	0.10%
2021/11/23	0.1	38.50	1	38.15	38.30	-0.9	9,871	-0.01%
2021/11/22	2	37.90	0	0.00	37.95	2	10,493	0.02%
2021/11/19	17	38.64	3	38.80	38.80	14	10,488	0.13%
2021/11/18	15	38.12	14	37.92	38.30	1	10,517	0.01%
2021/11/17	1.3	36.63	2	37.25	37.45	-0.7	10,602	-0.01%
2021/11/16	2	36.50	3	36.65	36.40	-1	11,184	-0.01%
2021/11/15	1	37.05	0	0.00	37.45	1	12,039	0.01%
2021/11/12	2	36.25	0	0.00	36.60	2	12,312	0.02%
2021/11/10	2	36.80	0	0.00	36.55	2	12,564	0.02%
2021/11/09	1	37.95	1	37.80	37.70	0	12,644	0.00%
2021/11/08	0	0.00	1	37.10	36.80	-1	12,806	-0.01%
2021/11/05	6	37.85	0	0.00	37.25	6	13,206	0.05%
2021/11/04	0	0.00	9	38.00	37.90	-9	14,049	-0.06%
2021/11/02	9	37.65	12	36.71	36.90	-3	14,305	-0.02%
2021/11/01	19	39.51	9	39.31	39.40	10	14,228	0.07%
2021/10/29	19	38.28	19.1	38.42	39.35	-0.1	13,985	0.00%
2021/10/28	3	35.70	8	35.60	35.90	-5	13,536	-0.04%
2021/10/27	2	34.83	1	34.10	34.15	1	13,749	0.01%
2021/10/26	0	0.00	3	33.63	33.10	-3	14,509	-0.02%
2021/10/25	24	33.06	53	33.06	34.20	-29	14,991	-0.19%
2021/10/22	3	31.80	11	31.84	31.85	-8	15,325	-0.05%
2021/10/21	11	32.38	31	32.65	32.15	-20	16,538	-0.12%
2021/10/20	52.1	32.96	23	32.67	32.90	29.1	16,686	0.17%
2021/10/15	10	31.30	0	0.00	31.45	10	18,242	0.05%
2021/10/13	31	31.65	10	31.20	31.15	21	18,666	0.11%
2021/10/08	0	0.00	2	31.60	31.50	-2	18,874	-0.01%
2021/10/06	0	0.00	1	32.65	31.55	-1	19,165	-0.01%
2021/10/05	1	31.70	0	0.00	33.25	1	19,070	0.01%
2021/10/04	1	31.55	1	31.55	31.55	0	18,999	0.00%
2021/10/01	0	0.00	1.2	34.53	33.35	-1.2	18,990	-0.01%
2021/09/29	6	34.73	14	34.40	34.55	-8	18,937	-0.04%
2021/09/28	3	35.98	0	0.00	35.75	3	18,939	0.02%
2021/09/27	3	36.42	3	36.67	36.85	0	18,930	0.00%
2021/09/24	13	37.00	13	36.50	36.50	0	18,892	0.00%
2021/09/23	2	35.45	0	0.00	35.15	2	18,689	0.01%
2021/09/22	3	35.48	0.2	35.65	35.35	2.8	18,692	0.01%
2021/09/16	0	0.00	3	36.45	36.10	-3	18,681	-0.02%
2021/09/15	1	36.25	1	35.80	36.00	0	18,630	0.00%
2021/09/14	1	36.60	0	0.00	35.80	1	18,622	0.01%
2021/09/13	2	36.50	0	0.00	36.70	2	18,560	0.01%
2021/09/09	0	0.00	1	35.90	36.25	-1	18,523	-0.01%
2021/09/08	7	36.21	5	35.97	35.60	2	18,477	0.01%
2021/09/07	2	36.00	1	36.30	36.70	1	18,430	0.01%
2021/09/06	9	36.93	4	36.53	36.15	5	18,290	0.03%
2021/09/03	10	37.87	23	38.14	38.10	-13	18,103	-0.07%
2021/09/02	11.2	38.57	4	38.25	38.00	7.2	17,910	0.04%
2021/09/01	1.1	40.05	8	39.54	40.20	-6.9	17,664	-0.04%
2021/08/31	0	0.00	19	39.59	39.30	-19	17,524	-0.11%
2021/08/30	5	38.92	2	39.28	38.95	3	17,318	0.02%
2021/08/27	19.1	39.33	0	0.00	39.35	19.1	17,206	0.11%
2021/08/26	15	40.32	25	39.25	39.80	-10	16,887	-0.06%
2021/08/25	3	38.08	3	37.83	37.95	0	16,094	0.00%
2021/08/24	34	39.00	17	38.44	37.95	17	16,073	0.11%
2021/08/23	3	39.13	8	39.11	39.50	-5	15,787	-0.03%
2021/08/20	41	38.94	39	38.54	39.30	2	15,377	0.01%
2021/08/19	11	38.21	13	38.97	37.55	-2	14,675	-0.01%
2021/08/18	1	36.55	4	36.68	37.00	-3	13,750	-0.02%
2021/08/17	3	35.32	6	34.96	33.65	-3	13,434	-0.02%
2021/08/16	0	0.00	3	34.63	34.95	-3	13,260	-0.02%
2021/08/13	20	36.33	5	36.72	35.50	15	13,078	0.11%
2021/08/12	2	37.70	0	0.00	37.90	2	12,924	0.02%
2021/08/11	4	37.28	52	38.33	37.00	-48	12,724	-0.38%
2021/08/10	51	41.56	55	41.68	39.80	-4	12,306	-0.03%
2021/08/09	33	40.00	29	40.13	39.85	4	11,409	0.04%
2021/08/06	1	38.65	7	39.23	40.25	-6	11,152	-0.05%
2021/08/05	14	39.99	6	39.73	39.60	8	10,921	0.07%
2021/08/04	17	39.52	4	39.45	39.25	13	10,700	0.12%
2021/08/03	11	41.44	10	41.50	41.40	1	10,364	0.01%
2021/08/02	47	41.01	24	41.17	41.40	23	9,930	0.23%
2021/07/30	26	40.26	32	40.63	41.00	-6	9,299	-0.06%
2021/07/29	2	39.68	5	39.42	38.10	-3	8,425	-0.04%
2021/07/28	27	36.19	28	36.09	36.80	-1	7,827	-0.01%
2021/07/27	35	38.59	10	38.98	38.75	25	7,352	0.34%
2021/07/26	0	0.00	8	36.70	36.70	-8	6,195	-0.13%
2021/07/23	22	36.19	10	35.62	33.40	12	6,082	0.20%
2021/07/22	2	33.50	13	34.08	34.70	-11	5,293	-0.21%
2021/07/21	4	30.56	2	32.00	32.25	2	4,968	0.04%
2021/07/20	12	30.73	4	30.61	30.90	8	4,687	0.17%
2021/07/19	4	30.69	1	30.45	30.25	3	4,519	0.07%
2021/07/16	10	29.14	15	29.25	29.90	-5	4,292	-0.12%
2021/07/14	4	27.33	2	26.65	26.65	2	3,970	0.05%
2021/07/13	2	29.08	1	28.15	28.00	1	3,913	0.03%
2021/07/09	1	27.00	0	0.00	26.90	1	3,626	0.03%
2021/07/06	2	26.75	0	0.00	26.85	2	3,905	0.05%
2021/07/05	0	0.00	11	27.25	27.15	-11	4,285	-0.26%
2021/07/02	10	26.50	4	26.70	26.50	6	4,298	0.14%
2021/07/01	2	25.75	0	0.00	25.80	2	4,332	0.05%
2021/06/30	1	26.10	0	0.00	26.15	1	4,396	0.02%
2021/06/25	0	0.00	1	26.00	26.30	-1	4,591	-0.02%
2021/06/22	0	0.00	1	25.00	24.50	-1	4,760	-0.02%
2021/06/21	2	24.83	0	0.00	24.70	2	4,771	0.04%
2021/06/18	1	25.80	0	0.00	25.65	1	5,002	0.02%
2021/06/16	3	25.30	0	0.00	25.25	3	5,141	0.06%
2021/06/10	0	0.00	1	25.75	25.85	-1	5,223	-0.02%
2021/06/02	0	0.00	1	27.10	26.80	-1	5,317	-0.02%
2021/06/01	31	27.40	29	27.40	27.50	2	5,303	0.04%
2021/05/21	0	0.00	1	24.65	24.50	-1	5,323	-0.02%
2021/05/20	1	24.30	0	0.00	24.30	1	5,407	0.02%
2021/05/19	0	0.00	1	25.00	25.25	-1	5,433	-0.02%
2021/05/17	1	21.60	1	21.75	21.75	0	5,446	0.00%
2021/05/13	1	21.50	2	23.68	23.85	-1	5,988	-0.02%
2021/05/12	5	24.60	0	0.00	23.65	5	6,270	0.08%
2021/05/11	0	0.00	1	26.00	26.20	-1	6,272	-0.02%
2021/05/10	6	28.79	15	29.38	28.75	-9	6,266	-0.14%
2021/05/05	11	28.05	0	0.00	28.15	11	6,763	0.16%
2021/05/04	2	30.30	0	0.00	28.80	2	6,860	0.03%
2021/04/29	1	32.30	0	0.00	32.45	1	6,948	0.01%
2021/04/28	4	33.49	12	33.95	33.45	-8	7,131	-0.11%
2021/04/27	8	33.20	12	32.85	32.75	-4	6,928	-0.06%
2021/04/26	13	32.71	0	0.00	32.65	13	6,963	0.19%
2021/04/22	4	33.48	5	32.88	31.60	-1	7,222	-0.01%
2021/04/19	4	31.30	0	0.00	31.25	4	7,121	0.06%
2021/04/15	1	31.10	5	31.10	30.90	-4	7,250	-0.06%
2021/04/14	1	30.45	0	0.00	30.90	1	7,341	0.01%
2021/04/12	0	0.00	3	34.95	34.75	-3	8,437	-0.04%
2021/04/09	33	32.91	30	34.43	33.55	3	8,379	0.04%
2021/03/30	0	0.00	1	32.80	32.15	-1	8,386	-0.01%
2021/03/23	0	0.00	1	32.00	30.65	-1	8,173	-0.01%
2021/03/22	1	29.60	10	30.59	30.75	-9	7,952	-0.11%
2021/03/18	3	30.10	0	0.00	30.70	3	7,908	0.04%
2021/03/16	5	29.75	0	0.00	29.70	5	7,972	0.06%
2021/02/22	1	31.70	5	32.04	31.75	-4	9,398	-0.04%
2021/02/05	0	0.00	1.1	30.49	30.05	-1.1	9,451	-0.01%
2021/02/04	6	31.39	1	30.95	30.95	5	9,340	0.05%
2021/02/03	2	33.00	3	32.67	33.00	-1	8,926	-0.01%
2021/02/02	2	30.10	0	0.00	30.00	2	8,663	0.02%
2021/01/29	2	29.00	0	0.00	29.25	2	8,660	0.02%
2021/01/28	6	29.90	23	30.63	31.00	-17	8,583	-0.20%
2021/01/27	19.1	30.60	5	30.53	30.40	14.1	8,429	0.17%
2021/01/26	1	29.75	0	0.00	29.40	1	8,177	0.01%
2021/01/25	2	29.35	7	28.93	28.70	-5	8,057	-0.06%
2021/01/22	7	28.31	2	28.05	28.30	5	7,963	0.06%
2021/01/21	9	28.26	11	28.20	28.10	-2	7,900	-0.03%
2021/01/20	2	26.70	0	0.00	26.45	2	7,684	0.03%
2021/01/19	1	27.65	0	0.00	27.80	1	7,609	0.01%
2021/01/18	16	27.61	22	28.52	28.50	-6	7,565	-0.08%
2021/01/15	1	26.85	0	0.00	26.85	1	7,299	0.01%
2021/01/13	0	0.00	2	27.30	27.55	-2	7,271	-0.03%
2021/01/08	5	27.70	0	0.00	27.60	5	7,300	0.07%
2021/01/07	3	29.00	3	29.00	28.85	0	7,170	0.00%
2021/01/06	14	32.28	12	29.84	29.50	2	7,056	0.03%
2021/01/05	6	28.83	9	29.77	30.70	-3	6,164	-0.05%
2021/01/04	1	27.80	0	0.00	27.95	1	5,743	0.02%
2020/12/31	0	0.00	7	26.81	27.20	-7	5,668	-0.12%
2020/12/30	8	26.21	12	25.94	26.15	-4	5,569	-0.07%
2020/12/29	8	27.20	0	0.00	26.80	8	5,459	0.15%
2020/12/28	5	28.45	1	28.50	28.50	4	5,338	0.07%
2020/12/22	0	0.00	3	27.00	26.05	-3	5,066	-0.06%
2020/12/21	0	0.00	11	26.27	26.15	-11	5,054	-0.22%
2020/12/17	1	26.40	1	26.70	26.80	0	5,131	0.00%
2020/12/16	1	26.55	0	0.00	26.55	1	5,361	0.02%
2020/12/08	0	0.00	10	27.00	26.95	-10	5,322	-0.19%
2020/12/07	1	26.60	3	27.80	26.70	-2	5,295	-0.04%
2020/12/04	3	26.65	3	26.28	26.50	0	5,118	0.00%
2020/12/03	1	25.90	0	0.00	25.50	1	5,056	0.02%
2020/12/02	17	25.71	8	26.19	26.30	9	5,114	0.18%
2020/12/01	18	26.03	15	26.29	26.00	3	5,274	0.06%
2020/11/30	2	24.30	0	0.00	24.50	2	5,236	0.04%
2020/11/26	1	24.75	0	0.00	24.60	1	5,920	0.02%
2020/11/24	10	24.80	1	25.05	24.45	9	6,045	0.15%
2020/11/20	5	24.67	6	24.64	24.60	-1	6,274	-0.02%
2020/11/19	1	24.20	2	24.48	24.40	-1	6,295	-0.02%
2020/11/17	5	24.64	3	24.23	24.30	2	6,276	0.03%
2020/11/16	0	0.00	2	24.68	24.80	-2	6,182	-0.03%
2020/11/12	2	23.70	2	23.65	23.70	0	6,159	0.00%
2020/11/10	3	24.00	5	23.79	24.10	-2	6,129	-0.03%
2020/11/09	3	23.70	1	24.00	23.70	2	6,065	0.03%
2020/11/05	0	0.00	6	23.30	22.95	-6	5,910	-0.10%
2020/11/04	5	23.24	10	22.83	22.65	-5	5,831	-0.09%
2020/11/03	3	22.35	0	0.00	22.70	3	5,755	0.05%
2020/10/28	2	23.15	0	0.00	22.80	2	5,668	0.04%
2020/10/22	0	0.00	1	22.10	22.10	-1	5,584	-0.02%
2020/10/21	1	22.10	0	0.00	22.15	1	5,586	0.02%
2020/10/19	0	0.00	2	21.95	22.50	-2	5,479	-0.04%
2020/10/16	0	0.00	3	21.20	21.05	-3	5,397	-0.06%
2020/10/15	1	21.15	1	21.45	21.15	0	5,446	0.00%
2020/10/13	1	21.20	0	0.00	21.20	1	5,478	0.02%
2020/10/08	2	21.70	0	0.00	21.65	2	5,583	0.04%
2020/10/07	0	0.00	2	22.30	21.95	-2	5,578	-0.04%
2020/10/06	2	21.93	0	0.00	21.90	2	5,621	0.04%
2020/10/05	2	22.00	1	21.55	21.65	1	5,633	0.02%
2020/09/24	1	21.45	0	0.00	21.20	1	5,728	0.02%
2020/09/22	2	23.23	0	0.00	23.15	2	5,620	0.04%
2020/09/21	13	24.01	17	24.11	23.80	-4	5,594	-0.07%
2020/09/16	0	0.00	6	23.20	23.15	-6	5,230	-0.11%
2020/09/14	0	0.00	2	22.10	22.40	-2	5,212	-0.04%
2020/09/11	6	22.41	6	22.60	22.20	0	5,326	0.00%
2020/09/10	1	23.20	0	0.00	23.75	1	5,281	0.02%
2020/09/09	2	23.68	0	0.00	23.65	2	5,219	0.04%
2020/09/08	0	0.00	1	23.60	23.35	-1	5,165	-0.02%
2020/09/04	2	25.13	0	0.00	24.85	2	5,068	0.04%
2020/09/03	6	24.73	11	24.69	24.40	-5	4,748	-0.11%
2020/09/02	2	22.75	2	22.95	22.95	0	4,323	0.00%
2020/09/01	2	22.93	30	23.03	22.20	-28	4,134	-0.68%
2020/08/28	6	20.30	1	20.05	20.45	5	3,531	0.14%
2020/08/27	3	20.22	10	20.20	20.40	-7	3,483	-0.20%
2020/08/25	0	0.00	1	19.50	19.40	-1	3,133	-0.03%
2020/08/24	0	0.00	5	19.22	19.15	-5	3,039	-0.16%
2020/08/20	2	18.70	5	18.30	17.90	-3	2,932	-0.10%
2020/08/19	12	19.20	4	19.03	19.20	8	2,852	0.28%
2020/08/17	1	18.55	1	18.75	18.40	0	2,739	0.00%
2020/08/07	1	18.05	0	0.00	17.95	1	2,749	0.04%
2020/08/06	2	18.18	0	0.00	18.15	2	2,765	0.07%
2020/08/04	1	18.05	0	0.00	18.15	1	2,769	0.04%
2020/07/31	3	18.05	3	18.15	18.10	0	2,792	0.00%
2020/07/28	6	17.22	10	17.90	17.05	-4	2,771	-0.14%
2020/07/24	13	18.42	0	0.00	18.15	13	2,757	0.47%
2020/07/20	3	18.10	10	18.05	18.10	-7	2,731	-0.26%
2020/07/06	0	0.00	7	19.15	19.20	-7	2,731	-0.26%
2020/07/03	5	18.55	3	18.65	18.55	2	2,593	0.08%
2020/06/30	3	18.55	0	0.00	18.45	3	2,720	0.11%
2020/06/29	0	0.00	1	18.00	18.10	-1	2,689	-0.04%
2020/06/22	0	0.00	10	18.05	18.00	-10	2,685	-0.37%
2020/06/19	0	0.00	4	18.65	18.35	-4	2,705	-0.15%
2020/06/18	3	18.63	0	0.00	19.10	3	2,664	0.11%
2020/06/17	2	18.35	1	18.40	18.45	1	2,519	0.04%
2020/06/11	6	18.25	42	17.53	17.30	-36	2,481	-1.45%
2020/06/04	1	17.15	30	17.10	17.20	-29	2,471	-1.17%
2020/06/03	36	17.35	2	17.35	17.30	34	2,515	1.35%
2020/05/29	0	0.00	1	16.50	16.40	-1	2,500	-0.04%
2020/05/14	31	16.50	0	0.00	16.30	31	3,820	0.81%
2020/05/08	0	0.00	2	17.00	16.80	-2	4,034	-0.05%
2020/05/06	0	0.00	0	17.75	16.80	0	4,104	0.00%
2020/05/05	0	0.00	5	17.10	16.85	-5	4,108	-0.12%
2020/04/30	0	0.00	8	17.08	17.15	-8	4,274	-0.19%
2020/04/29	0	0.00	1	17.05	17.00	-1	4,481	-0.02%
2020/04/22	1	16.00	0	0.00	16.30	1	4,426	0.02%
2020/04/21	2	16.58	0	0.00	16.10	2	4,420	0.05%
2020/04/15	15	17.03	20	17.00	16.85	-5	4,301	-0.12%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/09	6	15.65	0	0.00	15.55	6	4,192	0.14%
2020/04/08	1	15.85	0	0.00	15.90	1	4,178	0.02%
2020/04/07	0	0.00	5	15.86	15.45	-5	4,160	-0.12%
2020/04/06	1	14.60	1	14.80	14.85	0	4,163	0.00%
2020/03/30	2	13.30	0	0.00	13.70	2	4,326	0.05%
2020/03/27	15	14.42	15	14.15	13.75	0	4,313	0.00%
2020/03/16	0	0.00	1	14.15	13.15	-1	4,080	-0.02%
2020/03/13	2	13.73	2	13.70	14.20	0	4,056	0.00%
2020/03/12	23	15.34	0	0.00	15.20	23	4,036	0.57%
2020/03/10	2	16.55	2	17.25	17.25	0	3,920	0.00%
2020/03/06	1	17.95	31	17.91	17.80	-30	3,819	-0.79%
2020/03/05	0	0.00	11	18.57	18.30	-11	3,773	-0.29%
2020/03/04	1	18.45	0	0.00	18.55	1	3,747	0.03%
2020/03/03	1	18.75	1	19.20	18.75	0	3,714	0.00%
2020/03/02	0	0.00	107	18.27	18.55	-107	3,638	-2.94%	大賣/鉅額交易
2020/02/27	10	19.48	21	18.69	18.60	-11	3,598	-0.31%
2020/02/24	2	19.60	1	19.85	19.45	1	3,431	0.03%
2020/02/21	1	20.15	3	20.37	20.15	-2	3,358	-0.06%
2020/02/20	8	19.96	10	19.90	20.30	-2	3,222	-0.06%
2020/02/19	14	20.05	48	19.86	20.35	-34	3,053	-1.11%
2020/02/18	11	18.73	10	18.35	18.95	1	2,610	0.04%
2020/02/17	2	18.50	0	0.00	18.50	2	2,572	0.08%
2020/02/14	10	18.90	5	19.00	18.90	5	2,515	0.20%
2020/02/12	4	18.05	0	0.00	18.15	4	2,255	0.18%
2020/02/10	8	18.14	3	18.20	18.05	5	2,219	0.23%
2020/02/07	2	17.80	0	0.00	17.70	2	2,138	0.09%
2020/02/03	30	18.40	0	0.00	18.60	30	1,941	1.55%
2020/01/30	20	16.80	0	0.00	16.75	20	1,713	1.17%
2020/01/07	1	18.20	0	0.00	18.05	1	1,611	0.06%
2020/01/06	2	18.38	0	0.00	18.35	2	1,590	0.13%
2019/12/31	2	18.70	0	0.00	18.70	2	1,487	0.13%
2019/12/27	0	0.00	1	19.20	19.10	-1	1,493	-0.07%
2019/12/26	1	18.35	0	0.00	18.35	1	1,226	0.08%
2019/12/17	0	0.00	1	18.35	18.35	-1	1,235	-0.08%
2019/12/16	15	18.35	0	0.00	18.35	15	1,262	1.19%
2019/12/10	0	0.00	3	18.10	18.15	-3	1,255	-0.24%
2019/12/09	0	0.00	1	18.30	18.35	-1	1,239	-0.08%
2019/11/28	1	17.95	0	0.00	17.85	1	1,218	0.08%
2019/11/25	3	18.05	0	0.00	17.75	3	1,413	0.21%
2019/11/22	25	17.92	0	0.00	18.05	25	1,419	1.76%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/15	0	0.00	4	17.70	17.55	-4	1,326	-0.30%
2019/11/14	2	17.65	0	0.00	17.70	2	1,338	0.15%
2019/09/24	1	20.60	1	20.60	20.50	0	2,222	0.00%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/09	0	0.00	11	21.28	21.35	-11	2,275	-0.48%
2019/09/05	0	0.00	1	21.55	21.55	-1	2,254	-0.04%
2019/08/30	3	21.70	5	21.85	21.75	-2	2,347	-0.09%
2019/08/29	2	22.05	0	0.00	21.80	2	2,360	0.08%
2019/08/26	0	0.00	10	22.10	22.15	-10	2,243	-0.45%
2019/08/22	0	0.00	6	22.79	22.50	-6	2,422	-0.25%
2019/08/21	1	22.55	2	22.68	22.50	-1	2,415	-0.04%
2019/08/20	5	22.30	0	0.00	22.30	5	2,420	0.21%
2019/08/19	0	0.00	10	22.24	22.10	-10	2,437	-0.41%
2019/08/16	2	22.05	0	0.00	22.25	2	2,470	0.08%
2019/08/14	0	0.00	5	21.86	21.60	-5	2,495	-0.20%
2019/08/13	5	21.60	0	0.00	21.60	5	2,532	0.20%
2019/08/12	3	21.80	0	0.00	22.05	3	2,558	0.12%
2019/08/06	1	20.65	8	20.52	21.75	-7	2,647	-0.26%
2019/08/02	3	23.08	5	23.10	22.65	-2	2,713	-0.07%
2019/08/01	1	23.80	0	0.00	23.60	1	2,751	0.04%
2019/07/31	3	23.80	1	23.95	24.10	2	2,774	0.07%
2019/07/30	4	23.81	7	23.96	23.85	-3	2,834	-0.11%
2019/07/29	6	24.46	6	24.61	24.60	0	2,857	0.00%
2019/07/26	7	24.20	1	24.20	24.10	6	2,869	0.21%
2019/07/25	1	24.05	0	0.00	24.15	1	2,917	0.03%
2019/07/24	3	24.40	0	0.00	24.40	3	3,213	0.09%
2019/07/23	1	24.95	1	24.50	24.40	0	3,326	0.00%
2019/07/22	1	25.05	6	25.15	25.05	-5	3,306	-0.15%
2019/07/19	0	0.00	3	25.60	25.55	-3	3,310	-0.09%
2019/07/18	2	25.43	0	0.00	25.40	2	3,371	0.06%
2019/07/17	2	25.45	0	0.00	25.30	2	3,415	0.06%
2019/07/16	2	25.70	0	0.00	25.85	2	3,480	0.06%
2019/07/15	0	0.00	1	25.60	25.55	-1	3,452	-0.03%
2019/07/12	1	25.30	5	25.28	25.55	-4	3,436	-0.12%
2019/07/11	3	25.10	4	25.15	25.05	-1	3,416	-0.03%
2019/07/10	6	25.14	5	25.20	25.25	1	3,411	0.03%
2019/07/09	2	24.40	2	24.50	24.30	0	3,398	0.00%
2019/07/05	5	24.55	5	24.25	24.30	0	3,737	0.00%
2019/07/04	5	24.50	5	24.55	24.55	0	3,767	0.00%
2019/07/03	11	24.96	10	24.71	24.35	1	3,805	0.03%
2019/07/01	0	0.00	15	24.55	24.55	-15	4,125	-0.36%
2019/06/26	5	23.60	1	23.60	24.05	4	4,440	0.09%
2019/06/25	4	24.25	0	0.00	23.80	4	4,685	0.09%
2019/06/24	7	24.54	0	0.00	24.75	7	4,787	0.15%
2019/06/21	0	0.00	10	24.47	24.15	-10	5,136	-0.19%
2019/06/20	0	0.00	1	24.40	24.50	-1	6,134	-0.02%
2019/06/19	0	0.00	4	23.95	23.95	-4	6,248	-0.06%
2019/06/17	2	23.78	3	23.85	23.75	-1	6,536	-0.02%
2019/06/14	0	0.00	1	23.90	23.70	-1	6,801	-0.01%
2019/06/12	2	24.00	2	24.00	24.00	0	7,235	0.00%
2019/06/11	3	24.63	4	24.74	24.60	-1	7,490	-0.01%
2019/06/04	0	0.00	3	23.40	23.25	-3	9,324	-0.03%
2019/06/03	1	22.85	1	23.10	23.15	0	9,463	0.00%
2019/05/31	1	22.25	3	22.60	22.55	-2	9,617	-0.02%
2019/05/30	1	21.90	0	0.00	22.10	1	9,623	0.01%
2019/05/28	2	23.35	0	0.00	23.35	2	9,656	0.02%
2019/05/20	5	24.55	0	0.00	24.70	5	10,965	0.05%
2019/05/17	0	0.00	2	24.30	24.00	-2	11,207	-0.02%
2019/05/13	4	24.54	2	24.40	24.50	2	12,272	0.02%
2019/05/10	8	25.22	5	25.73	25.15	3	12,315	0.02%
2019/05/09	8	25.76	3	25.83	25.10	5	12,349	0.04%
2019/05/08	9	26.67	18	26.62	26.45	-9	12,344	-0.07%
2019/05/07	6	27.41	6	26.99	26.95	0	12,565	0.00%
2019/05/06	15	27.52	22	27.35	27.50	-7	12,772	-0.05%
2019/05/03	3	27.55	3	27.25	27.90	0	12,709	0.00%
2019/05/02	5	27.20	0	0.00	27.50	5	12,652	0.04%
2019/04/30	14	27.57	3	27.73	27.40	11	12,594	0.09%
2019/04/26	0	0.00	2	27.15	26.90	-2	12,129	-0.02%
2019/04/24	2	27.20	0	0.00	27.35	2	12,036	0.02%
2019/04/23	14	28.13	22	28.32	27.90	-8	11,946	-0.07%
2019/04/22	27	28.84	24	29.03	29.10	3	11,852	0.03%
2019/04/19	5	27.80	1	27.95	28.05	4	11,701	0.03%
2019/04/18	1	27.30	7	27.45	27.30	-6	11,659	-0.05%
2019/04/16	0	0.00	3	27.93	28.05	-3	11,554	-0.03%
2019/04/15	1	27.25	1	27.70	27.25	0	11,483	0.00%
2019/04/12	15	27.95	5	28.55	27.15	10	11,417	0.09%
2019/04/11	1	29.50	0	0.00	29.05	1	11,127	0.01%
2019/04/10	1	29.95	11	30.15	30.00	-10	11,045	-0.09%
2019/04/09	2	29.90	0	0.00	29.80	2	10,984	0.02%
2019/04/08	5	30.20	5	30.23	30.30	0	10,929	0.00%
2019/04/03	3	29.85	9	30.10	29.65	-6	10,710	-0.06%
2019/04/02	4	29.18	1	29.00	29.25	3	10,505	0.03%
2019/04/01	5	29.62	8	29.41	29.05	-3	10,394	-0.03%
2019/03/29	20	29.00	37	28.24	29.25	-17	10,284	-0.17%
2019/03/28	37	29.96	5	29.76	28.55	32	10,130	0.32%
2019/03/27	1	30.05	1	29.90	30.05	0	9,875	0.00%
2019/03/26	7	30.24	2	30.50	30.00	5	9,735	0.05%
2019/03/25	34	30.06	114	30.40	30.80	-80	9,359	-0.85%	大賣/
2019/03/22	0	0.00	10	28.00	28.25	-10	8,342	-0.12%
2019/03/21	5	27.94	4	27.60	28.10	1	8,202	0.01%
2019/03/20	32	27.56	6	26.96	27.30	26	8,088	0.32%
2019/03/18	2	27.23	2	27.70	27.45	0	7,643	0.00%
2019/03/15	13	28.95	7	28.81	27.65	6	7,510	0.08%
2019/03/14	5	28.18	8	27.81	28.00	-3	7,196	-0.04%
2019/03/13	27	27.87	33	27.86	28.10	-6	6,927	-0.09%
2019/03/12	13	25.49	38	25.26	26.80	-25	5,852	-0.43%
2019/03/11	48	24.87	38	24.62	24.40	10	5,455	0.18%
2019/03/08	7	23.19	4	22.73	23.85	3	5,194	0.06%
2019/03/07	9	23.57	5	23.75	23.20	4	5,073	0.08%
2019/03/06	14	24.41	5	24.45	24.30	9	4,925	0.18%
2019/03/05	2	23.75	8	23.93	23.90	-6	4,732	-0.13%
2019/03/04	7	23.83	3	24.10	24.25	4	4,685	0.09%
2019/02/27	17	23.62	12	23.79	23.55	5	4,625	0.11%
2019/02/26	16	24.74	0	0.00	24.30	16	4,480	0.36%
2019/02/25	10	25.15	12	25.36	25.45	-2	4,305	-0.05%
2019/02/22	1	25.05	2	25.18	25.05	-1	4,125	-0.02%
2019/02/21	7	25.14	20	25.20	25.45	-13	4,023	-0.32%
2019/02/20	11	24.89	10	25.27	25.85	1	3,756	0.03%
2019/02/19	8	23.56	8	23.81	23.50	0	3,215	0.00%
2019/02/18	5	22.75	13	23.04	22.90	-8	3,011	-0.27%
2019/02/15	11	23.53	11	23.64	23.60	0	2,733	0.00%
2019/02/14	17	22.77	0	0.00	22.70	17	2,482	0.68%
2019/02/13	12	22.50	5	22.77	22.40	7	2,328	0.30%
2019/02/12	0	0.00	8	20.66	21.65	-8	1,853	-0.43%
2019/01/29	5	19.70	0	0.00	19.75	5	1,389	0.36%
2019/01/28	2	20.30	4	19.70	20.00	-2	1,319	-0.15%
2019/01/25	0	0.00	3	18.50	18.95	-3	1,057	-0.28%
2018/12/13	8	17.64	8	17.63	17.70	0	885	0.00%
2018/12/12	4	17.18	0	0.00	17.20	4	849	0.47%
2018/12/06	2	17.45	0	0.00	16.95	2	834	0.24%
2018/11/29	0	0.00	2	16.85	16.55	-2	787	-0.25%
2018/11/28	0	0.00	8	16.80	16.75	-8	791	-1.01%
2018/11/27	2	16.60	4	16.60	16.60	-2	798	-0.25%
2018/11/26	8	16.18	0	0.00	16.30	8	791	1.01%
2018/11/14	0	0.00	4	16.60	16.05	-4	826	-0.48%
2018/11/12	0	0.00	3	16.22	15.90	-3	819	-0.37%
2018/11/09	10	16.01	6	15.85	15.85	4	806	0.50%
2018/11/08	0	0.00	2	15.80	15.80	-2	793	-0.25%
2018/11/07	6	15.00	0	0.00	15.25	6	794	0.75%
2018/11/05	2	14.95	0	0.00	14.90	2	839	0.24%
2018/10/22	0	0.00	2	14.95	15.10	-2	1,009	-0.20%
2018/10/19	0	0.00	7	14.81	14.90	-7	1,016	-0.69%
2018/10/17	4	15.40	4	15.30	15.20	0	1,091	0.00%
2018/10/11	0	0.00	1	15.00	15.05	-1	1,136	-0.09%
2018/10/01	0	0.00	1	17.55	17.55	-1	1,209	-0.08%
2018/08/03	0	0.00	10	18.85	18.90	-10	2,565	-0.39%
2018/07/30	1	18.90	0	0.00	18.90	1	2,530	0.04%
2018/07/24	1	19.30	0	0.00	19.40	1	2,471	0.04%
2018/07/17	10	19.85	0	0.00	19.25	10	2,398	0.42%
2018/07/09	0	0.00	2	19.50	19.60	-2	2,264	-0.09%
2018/07/06	2	18.80	0	0.00	19.10	2	2,246	0.09%
2018/07/05	9	19.55	0	0.00	19.00	9	2,236	0.40%
2018/06/27	1	18.65	0	0.00	18.60	1	2,146	0.05%
2018/06/21	0	0.00	5	19.51	19.30	-5	2,186	-0.23%
2018/06/20	3	19.23	0	0.00	19.20	3	2,188	0.14%
2018/06/19	2	19.65	0	0.00	19.65	2	2,154	0.09%
2018/06/15	0	0.00	1	20.40	20.45	-1	2,120	-0.05%
2018/06/14	1	20.60	0	0.00	20.40	1	2,081	0.05%
2018/06/13	6	21.12	15	22.02	21.05	-9	2,053	-0.44%
2018/06/12	12	21.02	8	21.63	21.65	4	1,724	0.23%
2018/06/07	4	19.50	5	19.56	19.85	-1	1,356	-0.07%
2018/05/23	5	18.00	5	17.85	17.90	0	1,304	0.00%
2018/05/03	0	0.00	0	17.20	17.20	0	1,421	0.00%
2018/04/18	0	18.15	0	0.00	17.80	0	1,605	0.00%
2018/04/10	1	18.45	0	0.00	18.25	1	1,882	0.05%
2018/03/30	0	0.00	2	19.45	19.30	-2	2,242	-0.09%
2018/03/29	0	0.00	4	19.25	19.50	-4	2,243	-0.18%
2018/03/28	0	0.00	4	19.10	19.15	-4	2,193	-0.18%
2018/03/26	8	19.37	0	0.00	19.45	8	2,313	0.35%
2018/03/23	2	18.95	0	0.00	18.90	2	2,364	0.08%
2018/03/20	0	0.00	1	19.65	19.70	-1	2,331	-0.04%
2018/03/19	2	20.10	5	20.16	20.05	-3	2,324	-0.13%
2018/03/16	3	20.00	3	20.17	20.05	0	2,287	0.00%
2018/03/15	0	0.00	3	19.77	19.75	-3	2,244	-0.13%
2018/03/14	5	19.70	5	19.78	19.85	0	2,228	0.00%
2018/03/13	5	19.65	1	19.60	19.65	4	2,199	0.18%
2018/03/06	0	0.00	2	18.80	18.75	-2	2,153	-0.09%
2018/03/05	5	19.50	5	18.65	18.50	0	2,153	0.00%
2018/02/23	3	19.45	10	18.82	19.40	-7	2,158	-0.32%
2018/02/07	1	17.65	0	0.00	17.50	1	2,126	0.05%
2018/02/06	0	0.00	5	17.55	17.20	-5	2,147	-0.23%
2018/02/02	0	0.00	5	19.05	19.05	-5	2,135	-0.23%
2018/01/29	1	19.60	0	0.00	19.50	1	2,252	0.04%
2018/01/26	1	19.35	0	0.00	19.35	1	2,325	0.04%
2018/01/24	5	19.40	0	0.00	19.55	5	2,459	0.20%
2018/01/19	0	0.00	10	19.70	19.45	-10	2,480	-0.40%
2018/01/18	0	0.00	10	20.10	19.90	-10	2,460	-0.41%
2018/01/16	10	20.55	10	20.25	20.25	0	2,496	0.00%
2018/01/15	7	20.12	0	0.00	19.85	7	2,494	0.28%
2018/01/12	0	0.00	2	19.80	20.00	-2	2,594	-0.08%
2018/01/11	0	0.00	1	19.60	19.60	-1	2,596	-0.04%
2018/01/10	3	19.55	0	0.00	19.40	3	2,603	0.12%
2018/01/09	2	19.90	1	19.90	19.85	1	2,612	0.04%
2018/01/08	0	0.00	1	19.95	19.95	-1	2,638	-0.04%
2018/01/05	15	21.13	5	20.92	20.40	10	2,613	0.38%
2018/01/03	0	0.00	62	20.17	20.30	-62	2,447	-2.53%
2018/01/02	10	20.54	28	20.82	20.10	-18	2,450	-0.73%