兆勁 (2444)-元富-松德券商分點個股進出

台股 » 個股 » 兆勁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆勁

(2444)

股價
11.15
漲跌
▼0.05
漲幅
-0.45%
成交量
108張
產業
上市通信網路類股▲0.42%
103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

兆勁 (2444)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/04/18	0.1	11.05	0.2	11.25	11.15	-0.1	396	-0.02%
2024/04/17	0.3	11.05	0	0.00	11.20	0.3	401	0.07%
2024/04/09	0	0.00	0.3	11.62	11.45	-0.3	406	-0.07%
2024/04/08	0.3	11.35	0	0.00	11.35	0.3	404	0.07%
2024/04/01	11	11.55	0	0.00	11.50	11	398	2.76%
2024/03/21	13	11.51	0	0.00	11.45	13	365	3.55%
2024/03/20	0	0.00	0.1	11.85	11.55	-0.1	360	-0.02%
2024/03/19	0.1	11.70	0	0.00	11.65	0.1	361	0.02%
2024/03/18	10	11.75	0	0.00	11.75	10	357	2.80%
2024/03/14	10	12.25	0	0.00	12.35	10	348	2.87%
2024/03/07	0	0.00	10	12.70	12.60	-10	360	-2.78%
2024/03/06	0	0.00	0.2	13.00	13.00	-0.2	358	-0.06%
2024/03/05	10.2	13.05	0.1	13.06	13.00	10.2	357	2.84%
2024/03/04	6	12.75	0.3	12.81	12.75	5.8	346	1.66%
2024/03/01	0	0.00	0.1	12.92	12.80	-0.1	342	-0.02%
2024/02/29	0	0.00	1.2	12.78	12.75	-1.2	349	-0.35%
2024/02/27	6.5	12.95	2.3	12.86	12.80	4.2	356	1.17%
2024/02/26	2.2	12.81	1.2	12.85	13.00	1	357	0.27%
2024/02/23	0	12.90	0.2	12.92	12.75	-0.2	358	-0.06%
2024/02/22	0	0.00	0.7	13.00	12.95	-0.7	363	-0.20%
2024/02/21	1.4	12.94	0	0.00	13.05	1.4	367	0.38%
2024/02/15	1	12.40	0	0.00	12.65	1	396	0.25%
2024/01/31	0	0.00	0.1	12.33	12.25	-0.1	410	-0.02%
2024/01/30	0.1	12.40	0.4	12.36	12.25	-0.3	413	-0.07%
2024/01/29	0.4	12.45	0	13.10	12.55	0.4	414	0.09%
2024/01/26	0	12.35	0	0.00	12.50	0	414	0.00%
2024/01/24	0	0.00	3	12.60	12.45	-3	410	-0.73%
2024/01/23	0	0.00	1	12.68	12.55	-1	412	-0.24%
2024/01/22	4	12.56	0	0.00	12.55	4	412	0.97%
2024/01/17	0	0.00	0.3	12.18	12.10	-0.3	405	-0.07%
2024/01/16	0	0.00	0.2	12.11	12.05	-0.2	403	-0.06%
2024/01/15	0.5	12.10	0.2	12.47	12.15	0.3	402	0.08%
2024/01/12	0.1	12.10	0.7	12.31	12.15	-0.6	402	-0.14%
2024/01/11	0.8	12.18	0	0.00	12.40	0.8	401	0.19%
2024/01/09	3	12.20	0	0.00	12.20	3	387	0.77%
2024/01/04	0	0.00	0	13.05	12.80	0	372	0.00%
2024/01/03	0	12.90	0	0.00	13.00	0	377	0.00%
2024/01/02	0	0.00	0	13.16	13.05	0	375	0.00%
2023/12/29	0	13.15	0	0.00	13.20	0	374	0.00%
2023/12/28	0	0.00	0.5	13.29	13.30	-0.5	374	-0.13%
2023/12/27	0	0.00	2.3	13.21	13.20	-2.3	371	-0.62%
2023/12/26	2.6	13.20	0	0.00	13.25	2.6	371	0.69%
2023/12/25	0.2	13.00	0.1	13.54	13.05	0.1	370	0.04%
2023/12/22	0	0.00	0.3	13.11	13.10	-0.3	371	-0.08%
2023/12/21	0	0.00	0.1	13.18	13.05	-0.1	370	-0.02%
2023/12/20	0.1	13.10	0.1	13.20	13.15	0	369	0.01%
2023/12/19	0.1	13.02	0	13.23	13.15	0.1	368	0.03%
2023/12/18	0	0.00	1.1	13.21	13.30	-1.1	366	-0.29%
2023/12/15	0.6	13.20	0.1	13.30	13.30	0.5	365	0.14%
2023/12/14	0.8	13.21	2.1	13.40	13.30	-1.4	364	-0.38%
2023/12/13	0.2	13.23	0	0.00	13.35	0.2	361	0.07%
2023/12/12	0	0.00	0.2	13.47	13.40	-0.2	360	-0.04%
2023/12/11	0.2	13.35	0.5	13.49	13.30	-0.3	362	-0.08%
2023/12/08	1.5	13.53	0.1	13.57	13.65	1.3	354	0.38%
2023/12/07	0.1	13.55	0.2	13.62	13.40	-0.1	351	-0.03%
2023/12/06	0.2	13.95	0.2	14.14	13.95	0	340	0.00%
2023/12/05	1	14.15	1.2	14.11	14.10	-0.2	336	-0.05%
2023/12/04	1	14.25	5.1	14.15	14.20	-4.1	332	-1.23%
2023/12/01	0.5	14.02	6	14.11	14.20	-5.5	327	-1.68%
2023/11/30	5	14.19	0.5	14.17	14.10	4.5	324	1.39%
2023/11/29	5.5	13.98	3	13.92	14.15	2.5	321	0.77%
2023/11/28	4	13.79	11	13.75	13.80	-7	316	-2.21%
2023/11/27	0.3	13.75	0.1	13.91	13.75	0.3	316	0.09%
2023/11/24	0.2	13.53	0	13.55	13.70	0.2	309	0.07%
2023/11/23	0.5	13.50	0	13.95	13.40	0.5	298	0.17%
2023/11/22	0	13.59	0.1	13.50	13.60	-0.1	295	-0.02%
2023/11/21	0.1	13.70	0	0.00	13.50	0.1	289	0.02%
2023/11/20	0	0.00	3.3	13.80	13.70	-3.3	283	-1.17%
2023/11/17	2.7	13.82	1	13.75	13.90	1.7	277	0.61%
2023/11/16	1.1	13.76	0	0.00	13.90	1.1	271	0.41%
2023/11/15	0.5	13.61	0.6	13.61	13.65	-0.1	256	-0.06%
2023/11/14	0.6	13.56	0.2	13.63	13.55	0.4	249	0.16%
2023/11/13	0	0.00	0.2	13.23	12.95	-0.2	229	-0.11%
2023/11/10	0.5	13.05	0.4	13.30	13.20	0.1	230	0.04%
2023/11/09	0.4	13.55	0.7	13.54	13.40	-0.3	239	-0.12%
2023/11/08	0.7	12.95	0	0.00	13.00	0.7	230	0.30%
2023/11/06	0	0.00	0.6	13.03	13.00	-0.6	238	-0.25%
2023/11/03	2.4	13.04	0	13.15	13.05	2.4	247	0.96%
2023/11/02	0.2	13.00	2	13.05	13.10	-1.8	250	-0.72%
2023/10/31	0	0.00	0.7	13.25	12.90	-0.7	256	-0.28%
2023/10/30	0.7	13.26	0	0.00	13.25	0.7	268	0.27%
2023/10/27	2	13.20	0	0.00	13.10	2	290	0.69%
2023/10/25	1	12.70	0	0.00	12.70	1	326	0.31%
2023/10/24	0	0.00	0.1	12.85	12.70	-0.1	328	-0.04%
2023/10/23	0.1	12.35	0	0.00	12.50	0.1	335	0.04%
2023/10/19	1	12.30	0	0.00	12.65	1	348	0.29%
2023/10/18	0	0.00	0.2	12.42	12.30	-0.2	352	-0.05%
2023/10/17	0	0.00	0	12.65	12.60	0	361	-0.01%
2023/10/16	2.2	12.57	0	0.00	12.55	2.2	367	0.61%
2023/10/13	0	0.00	3	12.70	12.70	-3	377	-0.80%
2023/10/12	0	0.00	1.4	13.04	13.00	-1.4	397	-0.35%
2023/10/11	1.4	12.84	0	0.00	13.00	1.4	420	0.34%
2023/10/06	0	0.00	0.1	12.45	12.50	-0.1	439	-0.03%
2023/10/05	4.1	12.35	0.1	12.50	12.50	4	483	0.83%
2023/10/04	0	0.00	3	12.20	12.25	-3	571	-0.53%
2023/10/03	0	12.25	0	12.45	12.35	0	606	0.00%
2023/10/02	1	12.45	1	12.30	12.45	0	611	0.01%
2023/09/28	0	0.00	0.1	12.44	12.35	-0.1	619	-0.02%
2023/09/27	1.5	12.42	0	12.52	12.45	1.5	630	0.23%
2023/09/26	0	0.00	0	12.60	12.45	0	668	0.00%
2023/09/25	1.8	12.58	0	0.00	12.60	1.8	699	0.25%
2023/09/22	3	12.70	4.6	12.73	12.70	-1.6	708	-0.23%
2023/09/21	0.3	12.80	0	12.98	12.90	0.2	711	0.03%
2023/09/20	0.4	12.95	0	0.00	13.05	0.4	715	0.05%
2023/09/18	1	12.95	0	0.00	13.00	1	738	0.14%
2023/09/07	0	0.00	0	12.90	12.90	0	772	0.00%
2023/09/06	0	0.00	0	13.00	12.95	0	784	0.00%
2023/09/05	0	0.00	0.2	13.12	13.05	-0.2	795	-0.02%
2023/09/04	1	13.05	0.9	13.15	13.10	0.1	803	0.01%
2023/09/01	3	12.90	1	13.05	13.20	1.9	826	0.23%
2023/08/31	0.8	12.55	3	12.57	12.70	-2.3	833	-0.27%
2023/08/30	2.5	12.35	1	12.40	12.40	1.5	856	0.17%
2023/08/29	0	0.00	2	12.15	12.30	-2	927	-0.22%
2023/08/25	1	12.25	0.1	12.40	12.30	0.9	1,074	0.08%
2023/08/24	9	12.35	0	12.35	12.40	9	1,080	0.83%
2023/08/23	0.1	12.25	0	0.00	12.35	0.1	1,085	0.01%
2023/08/21	1	12.20	0	12.25	12.20	1	1,093	0.09%
2023/08/18	3	12.25	1	12.20	12.10	2	1,094	0.18%
2023/08/17	0.6	12.13	0	12.25	12.30	0.6	1,095	0.06%
2023/08/16	0.1	12.07	0.1	12.23	12.15	0.1	1,099	0.01%
2023/08/15	6.3	12.27	0.3	12.26	12.35	6	1,100	0.54%
2023/08/14	0.4	12.81	1.3	12.81	12.75	-0.9	1,093	-0.08%
2023/08/11	0.3	13.19	1.3	13.31	13.20	-1.1	1,091	-0.10%
2023/08/10	0.4	13.20	0.4	13.44	13.30	0	1,092	0.00%
2023/08/09	2.3	13.68	1.1	13.79	13.70	1.2	1,093	0.11%
2023/08/08	0.2	13.16	0	13.35	13.25	0.2	1,094	0.02%
2023/08/07	1	13.14	0	0.00	13.45	1	1,097	0.09%
2023/08/04	0	13.10	0	0.00	13.20	0	1,105	0.00%
2023/08/02	0	13.40	0	13.45	13.10	0	1,109	0.00%
2023/08/01	0	13.60	1.4	13.75	13.55	-1.4	1,098	-0.13%
2023/07/31	1.4	13.43	2	13.54	14.00	-0.6	1,082	-0.06%
2023/07/28	0	0.00	1.3	12.93	12.80	-1.3	1,041	-0.13%
2023/07/27	1.9	12.81	0	13.00	12.90	1.9	1,046	0.18%
2023/07/26	0.4	13.00	0	0.00	12.75	0.4	1,068	0.04%
2023/07/25	0	0.00	0	12.69	12.70	0	1,069	0.00%
2023/07/24	0	13.00	1.4	12.87	12.75	-1.3	1,069	-0.12%
2023/07/21	0	0.00	0	13.25	13.15	0	1,071	0.00%
2023/07/20	0.4	13.19	0.8	13.30	13.20	-0.4	1,090	-0.03%
2023/07/19	0.5	13.60	0.6	13.41	13.20	-0.1	1,084	-0.01%
2023/07/18	0	0.00	0.4	13.59	13.50	-0.4	1,102	-0.04%
2023/07/17	0.9	13.54	2.1	13.70	13.80	-1.2	1,124	-0.11%
2023/07/14	3	14.03	1	14.06	13.85	2	1,149	0.17%
2023/07/13	2.3	14.40	2.1	14.30	14.40	0.1	1,151	0.01%
2023/07/12	1.7	14.23	3.9	14.32	14.25	-2.1	1,141	-0.19%
2023/07/11	1.6	14.92	75	14.71	15.05	-73.4	1,110	-6.61%
2023/07/10	73.3	13.79	4	13.76	13.80	69.3	1,036	6.69%
2023/07/07	2.3	12.66	0.1	12.66	12.55	2.2	1,013	0.22%
2023/07/06	1.3	12.76	3	12.35	12.75	-1.8	1,021	-0.17%
2023/07/05	4.1	12.55	2.8	12.80	12.55	1.3	1,023	0.12%
2023/07/04	22.9	13.05	0.9	13.20	13.00	22	1,018	2.16%
2023/07/03	0.9	12.28	10	12.65	12.90	-9.1	986	-0.92%
2023/06/30	0	0.00	0.2	11.75	11.75	-0.2	959	-0.02%
2023/06/29	1	11.65	60.2	11.64	11.65	-59.2	956	-6.19%
2023/06/28	0	0.00	0.3	12.00	11.75	-0.3	959	-0.03%
2023/06/27	1.7	11.97	1.4	12.01	11.70	0.3	967	0.03%
2023/06/26	1.1	11.70	0	12.00	11.95	1.1	966	0.12%
2023/06/21	0.3	11.60	0	0.00	11.70	0.3	963	0.03%
2023/06/14	0	0.00	1.1	11.51	11.60	-1.1	981	-0.11%
2023/06/13	0	0.00	0.1	11.87	11.60	-0.1	992	-0.01%
2023/06/12	0	0.00	1.1	11.81	11.55	-1.1	993	-0.11%
2023/06/09	0.5	12.00	0.5	12.11	12.00	0	987	0.00%
2023/06/08	1.3	12.03	1.3	12.14	12.05	0	997	0.00%
2023/06/07	2.3	12.15	0.1	12.40	12.15	2.2	1,043	0.21%
2023/06/06	0.1	11.54	3.3	11.60	11.70	-3.2	1,055	-0.30%
2023/06/05	10.3	11.40	10.6	11.46	11.45	-0.4	1,081	-0.03%
2023/06/02	0.6	11.68	2.3	11.70	11.60	-1.7	1,094	-0.15%
2023/06/01	3.8	11.46	16	11.14	11.80	-12.2	1,102	-1.11%
2023/05/30	0	0.00	10	11.90	11.90	-10	998	-1.00%
2023/05/24	0	0.00	0.2	15.25	15.20	-0.2	1,074	-0.02%
2023/05/23	0.2	15.25	1	15.30	15.40	-0.8	1,145	-0.07%
2023/05/18	0	0.00	10	14.90	14.90	-10	1,229	-0.81%
2023/05/17	0	0.00	0.5	15.00	14.95	-0.5	1,243	-0.04%
2023/05/16	0.5	14.85	0	0.00	15.00	0.5	1,266	0.04%
2023/05/15	3	14.90	0.1	14.90	14.85	2.9	1,291	0.22%
2023/05/12	0	0.00	1.1	15.39	15.15	-1.1	1,311	-0.09%
2023/05/11	1.2	15.45	0	0.00	15.45	1.2	1,359	0.09%
2023/05/10	1	15.65	0	0.00	15.70	1	1,367	0.07%
2023/05/09	0	0.00	0.1	16.33	16.20	-0.1	1,395	-0.01%
2023/05/08	0.1	16.20	0	0.00	16.15	0.1	1,408	0.01%
2023/05/03	0	0.00	1	16.41	16.40	-1	1,514	-0.07%
2023/05/02	0.3	16.61	0.2	16.89	16.60	0	1,587	0.00%
2023/04/28	0.5	16.24	1	16.15	16.40	-0.5	1,591	-0.03%
2023/04/27	0	15.75	0	15.80	15.90	0	1,624	0.00%
2023/04/26	0.5	15.49	0.3	15.55	15.70	0.2	1,661	0.01%
2023/04/25	10.3	16.19	1.2	15.96	15.70	9.1	1,720	0.53%
2023/04/24	0.4	16.28	1	16.30	16.35	-0.6	1,752	-0.04%
2023/04/21	1.3	16.28	1.1	16.42	16.25	0.2	1,784	0.01%
2023/04/20	1.1	17.19	2.4	17.36	16.90	-1.3	1,814	-0.07%
2023/04/19	0.2	17.63	0	0.00	17.75	0.2	1,826	0.01%
2023/04/18	0	0.00	13	17.24	17.40	-13	1,796	-0.72%
2023/04/17	1.2	17.07	0	0.00	17.10	1.2	1,796	0.06%
2023/04/07	0	0.00	5	16.95	16.75	-5	1,957	-0.26%
2023/03/31	0	0.00	0.4	16.67	16.65	-0.4	2,043	-0.02%
2023/03/30	0	16.45	1.2	16.62	16.60	-1.1	2,127	-0.05%
2023/03/29	0.5	16.48	0	0.00	16.35	0.5	2,225	0.02%
2023/03/28	0	0.00	2	16.60	16.40	-2	2,336	-0.09%
2023/03/27	5	16.75	0	17.03	16.75	5	2,455	0.20%
2023/03/24	0	0.00	1.4	16.94	16.90	-1.4	2,650	-0.05%
2023/03/23	0.7	16.80	0	17.10	17.10	0.7	2,841	0.02%
2023/03/22	0.5	17.00	0.1	17.00	17.00	0.4	2,963	0.01%
2023/03/21	1	17.00	0	16.97	16.90	1	3,179	0.03%
2023/03/20	0	0.00	0	16.75	16.75	0	3,399	0.00%
2023/03/17	0.3	16.25	0	0.00	16.45	0.3	3,551	0.01%
2023/03/16	20	16.25	0	16.50	16.05	20	3,635	0.55%
2023/03/15	0	16.60	0	0.00	16.55	0	3,631	0.00%
2023/03/14	10	16.60	1.6	16.69	16.65	8.4	3,639	0.23%
2023/03/13	11.6	16.46	0	0.00	16.95	11.6	3,639	0.32%
2023/03/10	8	17.27	0	0.00	16.70	8	3,633	0.22%
2023/03/08	6	17.53	4	17.50	18.10	2	3,566	0.06%
2023/03/07	6	18.02	2.1	18.25	18.00	3.9	3,551	0.11%
2023/03/06	4.1	18.37	0	0.00	18.35	4.1	3,522	0.12%
2023/03/03	0	0.00	3.2	17.41	17.55	-3.2	3,449	-0.09%
2023/03/02	0.1	17.13	0.1	17.15	17.50	0	3,429	0.00%
2023/03/01	0.2	16.70	4	16.65	16.85	-3.8	3,409	-0.11%
2023/02/23	0	0.00	0.4	17.67	17.60	-0.4	3,365	-0.01%
2023/02/22	0.4	17.35	1.6	17.50	17.75	-1.2	3,352	-0.04%
2023/02/21	5.6	17.99	2	18.00	18.00	3.6	3,319	0.11%
2023/02/20	0	17.43	0.1	17.45	17.25	-0.1	3,249	0.00%
2023/02/17	0.1	17.26	10	17.50	17.35	-9.9	3,222	-0.31%
2023/02/16	0	16.80	0	0.00	17.00	0	3,198	0.00%
2023/02/15	6	16.59	0.2	16.98	16.65	5.8	3,173	0.18%
2023/02/14	0.2	16.65	0	0.00	16.75	0.2	3,157	0.01%
2023/02/10	15	16.32	2	16.60	16.25	13	3,124	0.42%
2023/02/09	10	16.55	0	17.25	16.70	10	3,100	0.32%
2023/02/08	0	17.60	0	0.00	17.50	0	3,042	0.00%
2023/02/07	8	17.55	0	0.00	17.40	8	3,032	0.26%
2023/02/03	0	0.00	1	18.06	17.85	-1	2,983	-0.03%
2023/02/02	5	18.65	0.2	18.89	18.70	4.8	2,936	0.16%
2023/02/01	0.2	18.50	0.1	18.84	18.65	0.1	2,899	0.00%
2023/01/31	2.1	18.69	8	18.50	18.70	-5.9	2,868	-0.20%
2023/01/30	10	18.00	10	17.95	18.20	0	2,795	0.00%
2023/01/17	0	0.00	39.1	18.00	17.90	-39.1	2,776	-1.41%
2023/01/16	0.1	17.75	0.6	18.10	17.95	-0.5	2,744	-0.02%
2023/01/13	0.6	17.75	0.6	17.92	17.80	0	2,703	0.00%
2023/01/12	0.3	17.72	0.2	17.70	17.80	0.1	2,635	0.00%
2023/01/11	19.5	16.60	0	0.00	17.45	19.5	2,579	0.76%
2023/01/10	0	0.00	0.8	16.94	16.85	-0.8	2,545	-0.03%
2023/01/09	0.8	17.39	0	0.00	17.75	0.8	2,492	0.03%
2023/01/06	0	0.00	0.5	16.90	16.75	-0.5	2,451	-0.02%
2023/01/05	0.5	17.04	0.6	17.10	17.10	-0.1	2,442	-0.01%
2023/01/04	5.1	16.80	0.2	16.79	17.10	4.9	2,415	0.20%
2023/01/03	0.7	16.20	0	0.00	16.60	0.7	2,393	0.03%
2022/12/30	15	17.10	0	17.65	16.55	15	2,356	0.64%
2022/12/29	0	17.74	0.3	17.87	17.55	-0.3	2,300	-0.01%
2022/12/28	0.3	17.65	10.8	17.68	17.65	-10.5	2,274	-0.46%
2022/12/27	2.8	18.25	0	0.00	18.10	2.8	2,234	0.12%
2022/12/26	0	0.00	15	18.17	17.80	-15	2,198	-0.68%
2022/12/23	15	18.00	0.8	18.42	18.00	14.2	2,164	0.66%
2022/12/22	0	0.00	2	19.16	18.90	-2	2,103	-0.10%
2022/12/21	2.8	19.03	2	18.39	19.35	0.8	2,025	0.04%
2022/12/20	3	18.99	11.2	19.18	18.60	-8.2	1,928	-0.43%
2022/12/19	12.2	18.10	1	18.84	18.75	11.2	1,821	0.62%
2022/12/16	15	19.57	5.4	19.52	19.20	9.6	1,694	0.57%
2022/12/15	15.4	19.29	23.2	18.90	20.90	-7.8	1,494	-0.52%
2022/12/14	3.2	18.39	20.6	18.41	19.00	-17.3	1,294	-1.34%
2022/12/13	0.6	18.80	103.5	18.15	19.15	-103	1,159	-8.88%	大賣/鉅額交易
2022/12/12	142.5	17.68	69	17.58	17.80	73.5	939	7.83%	大買/
2022/12/09	7	15.77	271.6	15.12	16.20	-264.6	715	-36.97%	大賣/鉅額交易
2022/12/08	267.6	15.00	11.1	14.81	15.00	256.5	569	45.06%	大買/鉅額交易
2022/12/07	0	0.00	0.7	13.74	13.65	-0.7	487	-0.15%
2022/12/06	0	0.00	0.1	14.28	14.15	-0.1	479	-0.02%
2022/12/05	0.5	14.31	10	14.30	14.30	-9.6	466	-2.05%
2022/12/02	0.1	14.20	0.2	14.20	14.20	-0.1	471	-0.02%
2022/12/01	0	0.00	0	14.19	13.95	0	463	0.00%
2022/11/30	0	0.00	1.2	13.88	13.85	-1.2	470	-0.26%
2022/11/29	1	13.90	10	13.70	14.05	-9.1	458	-1.97%
2022/11/28	0.4	13.39	0	13.35	13.55	0.4	439	0.08%
2022/11/25	0.4	13.16	0	13.15	13.30	0.4	446	0.10%
2022/11/24	0	12.95	0	0.00	12.95	0	453	0.01%
2022/11/18	0	0.00	0.4	13.04	12.80	-0.4	540	-0.07%
2022/11/17	0	0.00	0	13.18	13.15	0	567	0.00%
2022/11/16	0	0.00	1	13.05	13.05	-1	584	-0.17%
2022/11/15	1.4	13.24	1.2	13.30	13.05	0.2	598	0.04%
2022/11/14	0.9	13.12	0.1	13.69	13.20	0.8	646	0.12%
2022/11/11	0.4	12.75	0	0.00	12.85	0.4	717	0.05%
2022/11/10	0	0.00	0.1	13.00	12.75	-0.1	745	-0.02%
2022/11/09	0.1	12.95	0.4	13.18	13.00	-0.3	773	-0.05%
2022/11/08	0.1	13.25	2	13.50	13.15	-1.9	813	-0.24%
2022/11/07	0	12.70	0.2	12.67	12.80	-0.2	886	-0.02%
2022/11/04	0.1	12.25	0	12.45	12.30	0.1	949	0.01%
2022/11/03	0	0.00	0	12.40	12.30	0	1,045	0.00%
2022/11/02	0	0.00	0	12.15	12.50	0	1,137	0.00%
2022/11/01	0.1	12.00	0.1	12.00	12.00	0.1	1,200	0.00%
2022/10/31	0	0.00	0	12.20	11.85	0	1,269	0.00%
2022/10/28	0	0.00	0	12.05	11.80	0	1,279	0.00%
2022/10/27	0	11.60	0	11.70	12.00	0	1,288	0.00%
2022/10/26	0	0.00	0.3	11.66	11.55	-0.3	1,305	-0.02%
2022/10/25	0.3	11.96	0.3	11.90	11.90	-0.1	1,344	0.00%
2022/10/24	0	0.00	30	12.10	12.10	-30	1,344	-2.23%
2022/10/21	0	0.00	0	11.35	11.00	0	1,361	0.00%
2022/10/20	0	0.00	0	11.33	11.25	0	1,376	0.00%
2022/10/19	0.3	11.35	0.1	11.55	11.25	0.2	1,377	0.02%
2022/10/18	0	0.00	0.1	11.55	11.40	-0.1	1,377	-0.01%
2022/10/17	1.5	11.21	0	0.00	11.30	1.5	1,376	0.11%
2022/10/06	0	0.00	0.1	11.86	11.65	-0.1	1,357	-0.01%
2022/10/05	0	0.00	0.1	11.76	11.70	-0.1	1,356	-0.01%
2022/10/04	0.2	11.70	0	0.00	11.75	0.2	1,355	0.02%
2022/09/30	2	11.30	0	11.20	11.55	2	1,357	0.14%
2022/09/29	0	11.50	0.1	11.50	11.45	-0.1	1,359	-0.01%
2022/09/28	0.1	11.26	0.1	11.43	11.15	-0.1	1,362	0.00%
2022/09/27	0.2	11.65	0.2	11.65	11.85	0	1,355	0.00%
2022/09/26	0.2	11.78	0.1	12.05	11.75	0.1	1,350	0.01%
2022/09/23	0.1	12.50	0	0.00	12.30	0.1	1,348	0.01%
2022/09/22	8	12.70	0	0.00	12.70	8	1,349	0.59%
2022/09/07	0	0.00	1.3	12.93	12.85	-1.3	1,481	-0.09%
2022/09/06	0.3	12.94	0.1	13.73	13.10	0.2	1,483	0.01%
2022/09/05	0.1	13.70	0.1	13.76	13.60	0	1,476	0.00%
2022/09/02	5	13.93	0	14.00	14.00	5	1,477	0.34%
2022/09/01	15.1	14.00	0	14.17	14.00	15.1	1,479	1.02%
2022/08/31	5	14.40	0.3	14.40	14.45	4.7	1,468	0.32%
2022/08/30	0.3	14.60	6.8	14.74	14.50	-6.5	1,481	-0.44%
2022/08/29	4.9	14.21	14	14.24	14.65	-9.2	1,468	-0.62%
2022/08/26	3	14.00	30	14.08	14.35	-27	1,462	-1.84%
2022/08/25	28	13.78	0.1	13.81	13.70	27.9	1,477	1.89%
2022/08/24	0.1	14.05	0.9	14.11	13.65	-0.8	1,499	-0.05%
2022/08/23	22.6	14.35	0.4	14.37	14.15	22.2	1,465	1.51%
2022/08/22	10.7	14.68	0	15.10	14.60	10.7	1,447	0.74%
2022/08/19	20	15.04	3.9	15.13	15.00	16.1	1,434	1.12%
2022/08/18	11.9	14.51	54	14.88	15.50	-42.1	1,384	-3.04%
2022/08/17	0	0.00	0.2	14.38	14.15	-0.2	1,305	-0.02%
2022/08/16	10	14.95	3.7	15.02	14.55	6.3	1,283	0.49%
2022/08/15	15.9	14.99	12.5	15.02	14.85	3.4	1,267	0.27%
2022/08/12	12	14.74	17.1	15.12	15.35	-5.1	1,242	-0.41%
2022/08/11	13.7	15.07	1	15.14	14.90	12.7	1,172	1.08%
2022/08/10	5	15.13	2.7	15.27	15.35	2.3	1,125	0.21%
2022/08/09	22.7	14.78	4.2	15.00	15.30	18.4	1,039	1.77%
2022/08/08	1.2	14.17	0.7	14.35	14.80	0.6	956	0.06%
2022/08/05	0.7	13.42	10	14.35	14.30	-9.4	929	-1.01%
2022/08/04	0	12.65	0	13.15	13.15	0	872	0.00%
2022/08/03	0	0.00	0.3	12.80	12.65	-0.3	860	-0.03%
2022/08/02	0.2	13.00	1.8	13.05	13.15	-1.6	847	-0.19%
2022/08/01	4	13.57	20	14.00	13.55	-16	828	-1.94%
2022/07/27	0	0.00	10	11.71	12.35	-10	742	-1.35%
2022/07/21	0	0.00	10	11.70	11.70	-10	721	-1.39%
2022/07/19	10	11.55	0	0.00	11.55	10	722	1.38%
2022/07/18	0	0.00	2.2	11.70	11.60	-2.2	724	-0.30%
2022/07/15	2	11.40	0.1	11.52	11.35	1.9	727	0.26%
2022/07/14	0	0.00	0	11.40	11.35	0	726	0.00%
2022/07/12	0	0.00	0.2	11.20	11.10	-0.2	727	-0.03%
2022/07/11	6	11.88	0	11.95	11.60	6	722	0.83%
2022/07/08	0.5	12.05	0	0.00	11.80	0.5	721	0.07%
2022/07/04	0	0.00	0	11.95	11.90	0	724	-0.01%
2022/07/01	0	11.80	0.1	12.08	11.80	0	751	0.00%
2022/06/30	0	0.00	0.1	12.52	12.40	-0.1	753	-0.02%
2022/06/29	0	0.00	10.1	12.65	12.85	-10.1	747	-1.35%
2022/06/28	0	0.00	10	12.70	12.55	-10	742	-1.35%
2022/06/27	30.3	12.63	0.1	12.75	12.65	30.2	738	4.09%
2022/06/24	14.1	12.48	0	0.00	12.40	14.1	730	1.93%
2022/06/22	0	0.00	0.5	12.50	12.15	-0.5	721	-0.08%
2022/06/21	0.4	12.47	0	12.75	12.70	0.4	710	0.05%
2022/06/20	0	0.00	1.8	12.53	12.20	-1.8	701	-0.26%
2022/06/17	2	13.34	0	13.75	13.45	1.9	669	0.29%
2022/06/16	0	13.60	45	13.33	13.75	-45	628	-7.16%
2022/06/15	15	12.38	5.1	12.42	12.50	9.9	550	1.80%
2022/06/14	0	0.00	0	12.20	12.30	0	541	0.00%
2022/06/13	15.1	12.38	0	0.00	12.25	15.1	530	2.85%
2022/06/10	0	0.00	0.1	13.00	12.80	-0.1	523	-0.01%
2022/06/09	0	12.75	0	13.01	13.00	0	516	0.00%
2022/06/08	20	13.12	0.2	13.02	12.85	19.9	511	3.88%
2022/06/07	5.2	13.90	0	0.00	13.70	5.2	484	1.07%
2022/06/06	5	13.96	0.7	13.99	13.90	4.3	477	0.89%
2022/06/02	0.5	13.85	0	13.94	13.85	0.5	457	0.10%
2022/06/01	0.3	13.85	14	13.33	13.90	-13.7	419	-3.27%
2022/05/31	5	12.65	0	12.80	12.65	5	382	1.30%
2022/05/30	4	12.65	4	12.80	12.80	0	381	0.01%
2022/05/27	0	12.40	0	0.00	12.70	0	379	0.00%
2022/05/26	4	12.65	0.1	12.65	12.40	3.9	375	1.04%
2022/05/25	5	12.70	1	12.60	12.60	4	372	1.07%
2022/05/24	0.9	12.97	0.4	13.19	12.65	0.4	373	0.11%
2022/05/23	0.1	13.23	1.6	13.59	13.25	-1.4	362	-0.40%
2022/05/20	1.4	13.20	10.2	13.30	13.35	-8.8	349	-2.53%
2022/05/19	0	12.65	10.4	12.55	12.90	-10.4	325	-3.18%
2022/05/18	11.3	12.24	24.8	12.66	12.95	-13.4	311	-4.32%
2022/05/17	10.2	12.25	11	12.40	12.10	-0.8	289	-0.28%
2022/05/16	11.1	12.11	0.4	12.20	12.10	10.7	280	3.83%
2022/05/13	6.8	12.41	10	12.51	12.55	-3.2	265	-1.19%
2022/05/12	0	0.00	10	12.10	12.10	-10	224	-4.45%
2022/05/05	0	0.00	0	11.35	11.15	0	218	-0.02%
2022/05/04	3	11.05	0	0.00	11.10	3	221	1.36%
2022/05/03	0	0.00	0.1	11.15	11.10	-0.1	225	-0.02%
2022/04/27	0	0.00	0.1	11.10	11.00	-0.1	241	-0.04%
2022/04/25	0	0.00	0.1	11.90	11.20	-0.1	244	-0.04%
2022/04/22	0	0.00	0.1	11.95	11.90	-0.1	244	-0.03%
2022/04/21	5	11.95	5.2	12.14	11.85	-0.2	247	-0.08%
2022/04/20	10	12.03	0.4	12.25	11.90	9.6	247	3.88%
2022/04/19	0.5	11.83	5	12.35	12.25	-4.5	248	-1.80%
2022/04/18	0.3	11.78	0	12.69	11.90	0.3	258	0.11%
2022/04/15	0	0.00	1	11.75	11.80	-1	263	-0.38%
2022/04/14	0	0.00	0	12.17	11.80	0	280	-0.01%
2022/04/13	0	0.00	0.1	12.00	12.00	-0.1	284	-0.04%
2022/04/12	0	0.00	0.1	11.80	11.70	-0.1	295	-0.03%
2022/04/11	5	12.20	0.7	12.26	12.10	4.3	307	1.40%
2022/04/08	2.1	12.60	0	0.00	12.65	2.1	319	0.65%
2022/04/07	0	12.75	10.8	12.74	12.90	-10.8	318	-3.40%
2022/04/06	0.3	11.65	5	12.40	12.40	-4.7	294	-1.60%
2022/04/01	0	0.00	0.1	11.35	11.30	-0.1	290	-0.02%
2022/03/31	0	0.00	0.1	11.20	11.30	-0.1	301	-0.02%
2022/03/30	0.1	11.30	0	0.00	11.30	0.1	319	0.03%
2022/03/29	0.5	11.30	0	11.49	11.30	0.5	347	0.14%
2022/03/24	0	0.00	1.1	11.55	11.60	-1.1	463	-0.24%
2022/03/23	0.5	11.50	0.1	11.60	11.55	0.5	511	0.09%
2022/03/22	0.6	11.40	0	0.00	11.55	0.6	532	0.12%
2022/03/21	0	11.60	0	0.00	11.60	0	535	0.01%
2022/03/15	0	0.00	0.4	10.90	10.80	-0.4	637	-0.06%
2022/03/14	0.2	11.00	0.1	11.15	11.00	0.1	712	0.02%
2022/03/11	0	0.00	0.3	11.33	11.15	-0.3	746	-0.03%
2022/03/10	0	11.15	0	0.00	11.35	0	749	0.00%
2022/03/08	0.5	11.25	0	11.10	10.90	0.5	750	0.06%
2022/02/25	0	11.90	0.4	11.94	11.80	-0.4	759	-0.05%
2022/02/22	0	0.00	0.3	12.55	12.30	-0.3	764	-0.04%
2022/02/21	0.6	12.35	0.1	12.65	12.60	0.5	770	0.06%
2022/02/18	0	12.20	1	12.25	12.30	-1	778	-0.13%
2022/02/17	10.9	12.22	0	0.00	12.25	10.9	783	1.39%
2022/02/16	0.3	12.38	0	0.00	12.40	0.3	797	0.04%
2022/01/26	0	0.00	0.1	12.00	12.00	-0.1	933	-0.02%
2022/01/20	0.1	12.77	0.1	13.00	12.85	0	926	0.00%
2022/01/19	0.1	12.30	0	0.00	12.60	0.1	924	0.01%
2022/01/18	0	0.00	0.1	12.55	12.55	-0.1	922	-0.01%
2022/01/17	0.1	12.41	0	12.40	12.55	0.1	917	0.01%
2022/01/14	6	12.00	0	0.00	12.10	6	914	0.66%
2022/01/12	0	0.00	0	13.55	12.40	0	906	0.00%
2022/01/11	0	12.60	0	0.00	12.35	0	902	0.00%
2022/01/07	0	0.00	0.1	13.15	13.00	-0.1	885	-0.01%
2022/01/06	0.1	13.55	1.1	13.61	13.65	-1	869	-0.11%
2022/01/05	0.7	13.79	0.1	14.10	13.80	0.6	863	0.07%
2022/01/04	0.2	14.00	1.1	14.02	13.55	-1	852	-0.11%
2022/01/03	0.4	14.44	0	0.00	14.00	0.4	835	0.05%
2021/12/30	2	14.40	0.2	14.45	14.40	1.8	820	0.22%
2021/12/29	20	14.55	10	14.71	14.60	10	811	1.23%
2021/12/28	0.2	14.60	10	14.70	14.55	-9.8	804	-1.22%
2021/12/27	15	14.57	10.1	14.75	14.70	4.9	798	0.62%
2021/12/24	5.1	14.70	0	14.65	14.55	5.1	787	0.64%
2021/12/23	11	14.73	10	14.90	14.85	1	770	0.13%
2021/12/22	10	15.10	0	0.00	15.05	10	742	1.35%
2021/12/21	5	15.20	7	14.90	15.25	-2	728	-0.27%
2021/12/20	0	0.00	0.1	15.30	15.30	-0.1	695	-0.01%
2021/12/17	7.1	14.57	5.3	14.62	14.70	1.8	628	0.28%
2021/12/16	5.3	13.57	5.2	13.99	14.00	0.1	579	0.01%
2021/12/15	5	13.70	0	0.00	13.75	5	558	0.90%
2021/12/14	0	0.00	0.1	13.45	13.45	-0.1	554	-0.01%
2021/12/13	0.3	13.79	0.1	14.10	14.10	0.2	534	0.03%
2021/12/10	0.1	13.81	0.1	13.95	13.75	0	514	0.00%
2021/12/09	0.1	13.90	0	0.00	14.10	0.1	500	0.02%
2021/12/08	0	0.00	5	14.10	14.10	-5	453	-1.10%
2021/12/03	1	12.00	0	0.00	12.00	1	338	0.30%
2021/12/01	0	0.00	0	12.20	12.10	0	335	0.00%
2021/11/30	0	11.55	0	0.00	11.85	0	331	0.00%
2021/11/26	8	12.15	0	0.00	12.00	8	327	2.44%
2021/11/25	2	12.10	0	0.00	12.30	2	323	0.62%
2021/11/17	0	0.00	0.1	12.60	12.50	-0.1	302	-0.02%
2021/11/15	0	0.00	0	13.00	12.80	0	288	-0.01%
2021/11/09	0	0.00	0	12.15	11.90	0	226	0.00%
2021/11/08	0	0.00	0.1	12.25	12.15	-0.1	216	-0.05%
2021/11/05	0	0.00	6.3	12.10	12.25	-6.3	191	-3.27%
2021/11/01	7	10.95	0	0.00	11.05	7	154	4.52%
2021/10/29	0	0.00	0	11.10	11.00	0	154	-0.01%
2021/10/28	10	11.05	0	0.00	11.05	10	154	6.49%
2021/10/19	0	0.00	0	10.50	10.40	0	164	0.00%
2021/10/18	0	0.00	0	10.55	10.40	0	178	-0.03%
2021/10/01	0.5	10.60	0	0.00	10.60	0.5	204	0.26%
2021/09/24	1	10.80	0	0.00	10.80	1	248	0.40%
2021/09/23	1	10.85	0	0.00	10.85	1	255	0.39%
2021/09/07	0	0.00	10	10.81	10.95	-10	285	-3.50%
2021/08/12	15	11.08	0	0.00	11.05	15	314	4.77%
2021/07/28	0	0.00	30	11.52	11.65	-30	415	-7.22%
2021/07/22	5	12.00	0	0.00	12.20	5	452	1.11%
2021/07/07	10	11.85	0	0.00	11.75	10	742	1.35%
2021/07/02	10	11.35	0	0.00	11.40	10	924	1.08%
2021/06/29	0	0.00	0	11.65	11.65	0	1,047	0.00%
2021/06/25	5	11.90	0	0.00	11.90	5	1,064	0.47%
2021/06/03	5	12.45	0	0.00	12.40	5	1,197	0.42%
2021/05/17	3	11.40	0	0.00	11.10	3	1,314	0.23%
2021/05/13	3	11.80	0	0.00	12.25	3	1,301	0.23%
2021/05/12	5	13.90	0	0.00	13.10	5	1,284	0.39%
2021/05/04	5	14.50	0	0.00	14.70	5	1,270	0.39%
2021/04/14	5	15.65	0	0.00	15.70	5	1,438	0.35%
2021/04/13	0	0.00	2	16.70	16.20	-2	1,412	-0.14%
2021/04/12	2	16.00	0	0.00	16.30	2	1,377	0.15%
2021/04/09	0	0.00	1	15.50	15.55	-1	1,321	-0.08%
2021/04/08	10	15.60	0	0.00	15.00	10	1,292	0.77%
2021/04/07	1	15.75	0	0.00	15.75	1	1,202	0.08%
2021/03/10	30	15.31	0	0.00	15.05	30	954	3.14%
2021/03/04	0	0.00	2	15.75	15.80	-2	954	-0.21%
2021/02/25	0	0.00	5	15.50	16.40	-5	890	-0.56%
2021/02/05	5	14.10	0	0.00	14.10	5	840	0.59%
2021/02/02	1	14.20	0	0.00	14.25	1	838	0.12%
2021/02/01	2	14.25	0	0.00	14.20	2	836	0.24%
2021/01/20	0	0.00	2	15.80	15.05	-2	800	-0.25%
2021/01/18	1	16.85	0	0.00	16.95	1	766	0.13%
2021/01/15	0	0.00	5	18.34	18.00	-5	738	-0.68%
2021/01/14	2	19.23	0	0.00	19.00	2	695	0.29%
2021/01/13	3	17.30	0	0.00	18.30	3	594	0.50%
2021/01/11	0	0.00	5	15.10	15.15	-5	453	-1.10%
2021/01/06	6	14.40	0	0.00	14.55	6	435	1.38%
2021/01/04	0	0.00	5	14.90	14.70	-5	417	-1.20%
2020/12/22	5	13.90	0	0.00	13.95	5	407	1.23%
2020/12/03	0	0.00	3	14.85	14.85	-3	407	-0.74%
2020/11/20	0	0.00	2	14.10	14.30	-2	410	-0.49%
2020/10/21	1	14.95	10	15.00	15.00	-9	414	-2.17%
2020/10/20	0	0.00	65	15.11	15.15	-65	413	-15.73%
2020/10/19	75	15.35	0	0.00	15.35	75	411	18.23%
2020/10/16	0	0.00	2	15.40	15.50	-2	404	-0.49%
2020/10/08	1	14.90	0	0.00	15.10	1	388	0.26%
2020/10/07	0	0.00	3	14.95	15.05	-3	384	-0.78%
2020/09/29	0	0.00	1	14.00	14.00	-1	415	-0.24%
2020/09/28	0	0.00	3	13.70	13.80	-3	423	-0.71%
2020/09/25	0	0.00	3	13.50	13.70	-3	429	-0.70%
2020/09/07	1	15.10	0	0.00	15.35	1	451	0.22%
2020/09/02	0	0.00	2	14.40	14.60	-2	443	-0.45%
2020/08/27	0	0.00	1	14.20	14.25	-1	465	-0.21%
2020/08/25	0	0.00	1	14.15	14.20	-1	466	-0.21%
2020/08/24	1	14.10	0	0.00	14.15	1	471	0.21%
2020/08/21	0	0.00	2	14.03	14.20	-2	471	-0.42%
2020/08/20	1	13.90	8	14.05	14.20	-7	471	-1.49%
2020/08/19	9	14.21	0	0.00	14.05	9	462	1.95%
2020/08/17	2	14.15	1	14.25	14.30	1	514	0.19%
2020/08/14	1	14.25	0	0.00	14.45	1	549	0.18%
2020/08/13	0	0.00	27	14.25	14.30	-27	583	-4.63%
2020/08/12	1	14.35	5	14.25	14.40	-4	622	-0.64%
2020/08/11	0	0.00	27	14.51	14.50	-27	649	-4.16%
2020/08/10	57	14.74	0	0.00	14.75	57	673	8.47%
2020/08/07	2	14.55	8	14.45	14.65	-6	703	-0.85%
2020/08/06	0	0.00	54	14.45	14.40	-54	727	-7.42%
2020/08/05	62	14.54	0	0.00	14.55	62	753	8.23%
2020/07/30	0	0.00	47	14.36	14.45	-47	846	-5.55%
2020/07/29	0	0.00	60	14.20	14.45	-60	863	-6.95%
2020/07/28	56	14.15	0	0.00	14.15	56	886	6.32%
2020/07/24	51	14.75	0	0.00	14.75	51	927	5.50%
2020/07/23	0	0.00	5	14.85	14.95	-5	940	-0.53%
2020/07/22	0	0.00	46	14.95	15.00	-46	974	-4.72%
2020/07/21	51	14.95	0	0.00	14.95	51	982	5.19%
2020/07/16	1	15.05	0	0.00	15.00	1	1,040	0.10%
2020/07/15	0	0.00	1	15.15	15.20	-1	1,044	-0.10%
2020/07/14	1	15.45	0	0.00	15.20	1	1,066	0.09%
2020/07/10	0	0.00	11	15.45	15.70	-11	1,087	-1.01%
2020/07/09	0	0.00	25	15.30	16.00	-25	1,080	-2.31%
2020/07/08	0	0.00	52	15.15	15.25	-52	1,093	-4.76%
2020/07/07	64	15.29	0	0.00	15.30	64	1,105	5.79%
2020/07/06	0	0.00	0.8	15.20	15.30	-0.8	1,117	-0.07%
2020/07/03	14	15.10	1	15.15	15.10	13	1,131	1.15%
2020/07/01	0	0.00	6	15.05	15.10	-6	1,158	-0.52%
2020/06/30	0	0.00	53	14.97	15.15	-53	1,183	-4.48%
2020/06/29	60	15.00	0	0.00	15.00	60	1,187	5.05%
2020/06/24	0	0.00	29	15.11	15.00	-29	1,210	-2.40%
2020/06/23	0	0.00	25	15.16	15.30	-25	1,218	-2.05%
2020/06/22	36	15.30	0	0.00	15.30	36	1,247	2.89%
2020/06/19	0	0.00	50	14.73	14.90	-50	1,246	-4.01%
2020/06/18	0	0.00	48	14.59	14.70	-48	1,272	-3.77%
2020/06/17	51	14.80	32	14.77	14.80	19	1,271	1.49%
2020/06/16	47	14.80	0	0.00	14.80	47	1,306	3.60%
2020/06/15	30	14.65	0	0.00	14.65	30	1,306	2.30%
2020/06/12	20	15.00	3	14.65	15.00	17	1,328	1.28%
2020/06/11	0	0.00	28	15.30	15.20	-28	1,349	-2.08%
2020/06/10	0	0.00	26	15.36	15.40	-26	1,378	-1.89%
2020/06/09	20	15.75	0	0.00	15.75	20	1,407	1.42%
2020/06/08	37	15.90	0	0.00	15.90	37	1,411	2.62%
2020/06/05	0	0.00	37	15.46	15.85	-37	1,409	-2.62%
2020/06/04	2	15.00	0	0.00	15.05	2	1,401	0.14%
2020/06/03	10	15.05	0	0.00	15.05	10	1,402	0.71%
2020/06/02	10	14.95	0	0.00	14.95	10	1,396	0.72%
2020/05/28	15	14.80	0	0.00	14.80	15	1,393	1.08%
2020/05/27	2	14.73	0	0.00	14.90	2	1,393	0.14%
2020/05/26	0	0.00	1	14.90	14.95	-1	1,395	-0.07%
2020/05/25	1	14.80	0	0.00	14.95	1	1,395	0.07%
2020/05/22	1	15.40	0	0.00	15.15	1	1,374	0.07%
2020/05/07	0	0.00	1	17.20	17.30	-1	1,056	-0.09%
2020/04/28	0	0.00	18	15.55	15.70	-18	949	-1.90%
2020/04/21	2	14.65	0	0.00	14.80	2	872	0.23%
2020/04/17	5	15.40	0	0.00	15.30	5	850	0.59%
2020/04/16	0	0.00	5	15.70	15.60	-5	830	-0.60%
2020/04/14	1	15.10	0	0.00	15.30	1	827	0.12%
2020/04/10	1	14.20	1	14.35	14.30	0	891	0.00%
2020/04/09	3	14.70	0	0.00	14.35	3	931	0.32%
2020/03/30	0	0.00	1	13.95	14.10	-1	1,171	-0.09%
2020/03/27	1	14.50	10	14.35	14.35	-9	1,201	-0.75%
2020/03/26	1	13.30	0	0.00	13.45	1	1,241	0.08%
2020/03/16	0	0.00	6	15.31	15.60	-6	1,511	-0.40%
2020/01/02	0	0.00	3	22.45	22.45	-3	4,803	-0.06%
2019/12/31	0	0.00	2	22.20	22.35	-2	4,802	-0.04%
2019/12/18	1	21.45	0	0.00	21.25	1	4,695	0.02%
2019/12/13	0	0.00	2	21.25	21.45	-2	4,725	-0.04%
2019/12/11	0	0.00	2	21.90	21.90	-2	4,667	-0.04%
2019/12/05	2	22.65	0	0.00	22.60	2	4,403	0.05%
2019/11/27	4	22.70	0	0.00	22.45	4	4,095	0.10%
2019/11/25	0	0.00	2	22.15	22.55	-2	3,961	-0.05%
2019/11/18	0	0.00	2	22.85	23.60	-2	3,557	-0.06%
2019/11/13	0	0.00	1	23.85	24.00	-1	3,324	-0.03%
2019/11/12	1	23.10	0	0.00	23.60	1	3,222	0.03%
2019/11/11	0	0.00	6	22.76	23.00	-6	3,125	-0.19%
2019/11/08	0	0.00	3	22.80	22.80	-3	3,044	-0.10%
2019/11/07	2	22.75	4	22.45	22.80	-2	2,956	-0.07%
2019/11/05	28	22.60	0	0.00	22.50	28	2,852	0.98%
2019/11/01	0	0.00	5	22.40	22.45	-5	2,732	-0.18%
2019/10/30	5	22.05	0	0.00	22.00	5	2,599	0.19%
2019/10/28	6	22.38	2	23.45	21.90	4	2,434	0.16%
2019/10/25	8	22.53	1	23.75	23.80	7	2,294	0.31%
2019/10/24	2	21.85	0	0.00	21.95	2	2,145	0.09%
2019/10/18	0	0.00	0.6	22.00	22.00	-0.6	1,831	-0.03%
2019/10/16	0	0.00	1	22.05	21.95	-1	1,699	-0.06%
2019/10/15	1	21.80	0	0.00	21.80	1	1,642	0.06%
2019/10/09	0	0.00	1	21.65	21.75	-1	1,529	-0.07%
2019/10/08	11	21.61	0	0.00	21.50	11	1,475	0.75%
2019/10/04	2	22.20	0	0.00	22.20	2	1,364	0.15%
2019/09/25	0	0.00	4	21.03	21.15	-4	1,170	-0.34%
2019/09/24	0	0.00	1	21.35	21.45	-1	1,149	-0.09%
2019/09/23	1	21.00	0	0.00	21.05	1	1,112	0.09%
2019/09/20	3	22.40	4	22.28	21.90	-1	1,064	-0.09%
2019/09/19	8	22.21	0	0.00	22.45	8	1,006	0.79%
2019/08/30	0	0.00	30	20.15	20.30	-30	776	-3.86%
2019/08/16	0	0.00	7	20.17	20.25	-7	813	-0.86%
2019/08/12	0	0.00	2	19.95	20.20	-2	900	-0.22%
2019/08/08	3	20.30	2	20.35	20.45	1	905	0.11%
2019/08/07	4	20.66	1	20.55	20.75	3	931	0.32%
2019/07/11	4	18.93	0	0.00	19.25	4	1,191	0.34%
2019/06/05	0	0.00	5	20.35	20.15	-5	1,208	-0.41%
2019/05/31	5	20.35	0	0.00	20.80	5	1,194	0.42%
2019/05/15	0	0.00	1	20.55	21.00	-1	1,331	-0.08%
2019/05/14	0	0.00	21	20.33	20.00	-21	1,300	-1.61%
2019/05/13	1	21.90	0	0.00	22.00	1	1,269	0.08%
2019/05/09	2	22.43	0	0.00	22.60	2	1,267	0.16%
2019/05/06	2	22.45	3	22.28	22.10	-1	1,254	-0.08%
2019/05/03	3	22.80	0	0.00	23.00	3	1,241	0.24%
2019/05/02	16	22.28	0	0.00	22.45	16	1,208	1.32%
2019/04/30	11	22.22	0	0.00	21.85	11	1,200	0.92%
2019/04/29	2	22.60	0	0.00	22.50	2	1,188	0.17%
2019/04/24	0	0.00	1	21.05	21.15	-1	1,133	-0.09%
2019/04/19	5	20.90	0	0.00	20.95	5	1,112	0.45%
2019/04/16	0	0.00	1	21.25	21.15	-1	1,138	-0.09%
2019/04/09	1	20.85	0	0.00	20.90	1	1,180	0.08%
2019/04/03	1	21.00	0	0.00	21.15	1	1,217	0.08%
2019/03/28	5	19.85	0	0.00	20.35	5	1,234	0.40%
2019/03/05	0	0.00	1	21.65	21.15	-1	1,706	-0.06%
2019/03/04	1	21.00	10	21.03	21.00	-9	1,735	-0.52%
2019/02/12	5	22.65	0	0.00	22.20	5	1,735	0.29%
2019/01/14	0	0.00	3	20.20	20.20	-3	1,685	-0.18%
2019/01/08	3	20.85	0	0.00	20.75	3	1,667	0.18%
2019/01/04	0	0.00	6	21.20	22.00	-6	1,639	-0.37%
2019/01/03	6	21.25	0	0.00	21.20	6	1,661	0.36%
2018/12/24	1	23.70	0	0.00	23.65	1	1,556	0.06%
2018/12/20	2	23.30	2	23.30	23.30	0	1,503	0.00%
2018/12/18	0	0.00	7	22.91	23.00	-7	1,433	-0.49%
2018/12/17	3	21.75	1	22.50	22.50	2	1,412	0.14%
2018/12/13	5	23.72	20	23.80	24.00	-15	1,311	-1.14%
2018/12/12	2	23.40	4	23.38	23.00	-2	1,257	-0.16%
2018/12/11	2	22.15	0	0.00	22.15	2	1,183	0.17%
2018/12/10	0	0.00	2	21.40	21.50	-2	1,155	-0.17%
2018/12/07	14	20.71	7	21.29	21.35	7	1,116	0.63%
2018/12/06	0	0.00	12	20.13	20.20	-12	1,089	-1.10%
2018/12/04	5	20.50	2	20.85	20.65	3	1,051	0.29%
2018/12/03	6	20.73	10	20.90	20.30	-4	1,029	-0.39%
2018/11/30	0	0.00	1	22.20	21.55	-1	975	-0.10%
2018/11/29	0	0.00	1	21.90	21.85	-1	932	-0.11%
2018/11/28	11	20.57	11	20.98	21.10	0	887	0.00%
2018/11/27	5	19.80	11	19.65	20.05	-6	836	-0.72%
2018/11/26	5	19.20	10	18.43	18.90	-5	757	-0.66%
2018/11/23	0	0.00	2	17.65	17.65	-2	722	-0.28%
2018/11/22	0	0.00	5	17.77	17.55	-5	696	-0.72%
2018/11/21	5	17.80	0	0.00	17.50	5	686	0.73%
2018/11/20	0	0.00	5	17.30	17.30	-5	636	-0.79%
2018/11/19	2	17.35	0	0.00	17.25	2	624	0.32%
2018/11/16	0	0.00	2	17.30	17.00	-2	662	-0.30%
2018/11/14	0	0.00	25	16.85	17.00	-25	804	-3.11%
2018/11/13	7	16.30	7	16.29	16.30	0	770	0.00%
2018/11/12	5	15.15	0	0.00	15.20	5	728	0.69%
2018/11/09	0	0.00	1	14.25	14.60	-1	707	-0.14%
2018/11/02	0	0.00	1	14.25	14.30	-1	735	-0.14%
2018/10/26	0	0.00	3	14.25	14.30	-3	806	-0.37%
2018/10/19	3	14.85	0	0.00	14.90	3	1,045	0.29%
2018/10/11	10	14.00	4	14.00	14.00	6	1,111	0.54%
2018/10/09	20	14.80	0	0.00	14.95	20	1,086	1.84%
2018/10/03	0	0.00	2	15.70	15.65	-2	1,090	-0.18%
2018/09/17	1	15.90	0	0.00	15.75	1	1,216	0.08%
2018/09/14	3	16.05	0	0.00	16.00	3	1,231	0.24%
2018/09/05	0	0.00	3	15.80	15.80	-3	1,262	-0.24%
2018/09/04	0	0.00	2	15.40	15.70	-2	1,282	-0.16%
2018/09/03	0	0.00	5	15.37	15.35	-5	1,304	-0.38%
2018/08/22	37	16.43	0	0.00	16.25	37	1,409	2.62%
2018/08/17	0	0.00	1	16.00	16.00	-1	1,611	-0.06%
2018/08/13	0	0.00	52	15.56	15.75	-52	1,669	-3.12%
2018/08/08	1	16.65	0	0.00	16.75	1	1,945	0.05%
2018/08/07	27	16.99	0	0.00	16.60	27	2,056	1.31%
2018/08/06	6	16.15	10	16.27	17.30	-4	2,143	-0.19%
2018/08/03	2	15.70	0	0.00	15.90	2	2,172	0.09%
2018/08/02	0	0.00	1	16.30	16.25	-1	2,197	-0.05%
2018/08/01	0	0.00	2	17.80	16.60	-2	2,235	-0.09%
2018/07/31	0	0.00	10	17.53	17.45	-10	2,255	-0.44%
2018/07/30	9	17.95	5	18.00	18.00	4	2,291	0.17%
2018/07/27	6	18.62	2	18.60	18.65	4	2,308	0.17%
2018/07/24	2	15.15	3	15.03	15.10	-1	2,264	-0.04%
2018/07/18	2	14.70	0	0.00	14.95	2	2,488	0.08%
2018/07/17	0	0.00	2	15.00	14.95	-2	2,558	-0.08%
2018/07/16	2	14.33	0	0.00	15.00	2	2,600	0.08%
2018/07/04	7	15.08	0	0.00	15.35	7	2,941	0.24%
2018/06/29	2	15.23	0	0.00	15.40	2	3,074	0.07%
2018/06/26	5	15.09	0	0.00	15.50	5	3,338	0.15%
2018/06/25	0	0.00	2	15.00	15.50	-2	3,419	-0.06%
2018/06/22	9	15.84	0	0.00	15.80	9	3,476	0.26%
2018/06/21	4	16.15	0	0.00	16.00	4	3,550	0.11%
2018/06/20	5	16.07	0	0.00	15.95	5	3,636	0.14%
2018/06/19	1	17.00	0	0.00	16.40	1	3,724	0.03%
2018/06/15	4	17.05	26	16.83	16.90	-22	3,868	-0.57%
2018/06/14	3	17.42	2	17.45	17.30	1	3,955	0.03%
2018/06/13	14	17.76	0	0.00	17.50	14	4,035	0.35%
2018/06/12	4	18.13	2	18.58	18.10	2	4,119	0.05%
2018/06/11	14	18.51	0	0.00	18.40	14	4,186	0.33%
2018/06/08	4	17.05	2	16.90	17.50	2	4,259	0.05%
2018/06/06	0	0.00	2	15.80	15.95	-2	4,453	-0.04%
2018/06/05	0	0.00	5	16.40	16.15	-5	4,481	-0.11%
2018/06/04	0	0.00	30	16.43	16.45	-30	4,539	-0.66%
2018/06/01	2	17.40	0	0.00	16.50	2	4,575	0.04%
2018/05/31	0	0.00	10	18.30	18.30	-10	4,621	-0.22%
2018/05/29	1	19.00	0	0.00	19.40	1	4,729	0.02%
2018/05/28	15	16.80	15	17.60	17.65	0	4,697	0.00%
2018/05/22	2	21.90	0	0.00	21.90	2	4,551	0.04%
2018/05/21	4	25.03	2	26.55	24.30	2	4,587	0.04%
2018/05/16	4	26.24	0	0.00	28.00	4	4,608	0.09%
2018/05/04	0	0.00	1	29.50	29.50	-1	4,567	-0.02%
2018/05/02	0	0.00	18	28.47	28.80	-18	4,555	-0.40%
2018/04/30	0	0.00	2	28.50	28.55	-2	4,523	-0.04%
2018/04/25	0	0.00	2	28.60	27.65	-2	4,460	-0.04%
2018/04/20	20	28.08	10	27.60	28.10	10	4,419	0.23%
2018/04/19	0	0.00	2	27.05	28.10	-2	4,428	-0.05%
2018/04/18	2	28.00	0	0.00	27.40	2	4,502	0.04%
2018/04/13	0	0.00	2	30.05	29.85	-2	4,402	-0.05%
2018/04/11	0	0.00	2	30.70	30.00	-2	4,439	-0.05%
2018/04/02	1	32.00	0	0.00	31.25	1	4,661	0.02%
2018/03/30	0	0.00	2	31.15	31.40	-2	4,658	-0.04%
2018/03/29	0	0.00	2	31.05	31.00	-2	4,588	-0.04%
2018/03/28	25	30.32	27	31.29	30.80	-2	4,491	-0.04%
2018/03/27	10	30.80	216	31.20	31.00	-206	4,416	-4.66%	大賣/鉅額交易
2018/03/26	0	0.00	182	31.61	31.60	-182	4,376	-4.16%	大賣/鉅額交易
2018/03/22	0	0.00	12	33.21	32.90	-12	4,318	-0.28%
2018/03/21	10	36.35	0	0.00	32.85	10	4,253	0.24%
2018/03/16	0	0.00	37	36.93	37.95	-37	4,022	-0.92%
2018/03/14	0	0.00	2	37.20	37.00	-2	4,202	-0.05%
2018/03/13	0	0.00	271	36.76	37.00	-271	4,257	-6.37%	大賣/鉅額交易
2018/03/12	12	37.08	22	36.09	36.20	-10	4,267	-0.23%
2018/03/09	10	35.35	0	0.00	34.90	10	4,166	0.24%
2018/03/08	148	36.75	0	0.00	36.10	148	4,145	3.57%	大買/鉅額交易
2018/03/07	160	36.50	0	0.00	36.50	160	4,096	3.91%	大買/鉅額交易
2018/03/02	401	35.00	0	0.00	35.50	401	3,972	10.10%	大買/鉅額交易
2018/02/27	10	34.90	10	34.65	34.65	0	3,936	0.00%
2018/02/22	0	0.00	15	31.20	32.55	-15	3,873	-0.39%
2018/02/21	10	29.25	0	0.00	30.55	10	3,836	0.26%
2018/02/12	0	0.00	5	28.40	27.80	-5	3,816	-0.13%
2018/02/09	10	29.38	0	0.00	28.70	10	3,764	0.27%
2018/02/06	19	33.89	24	34.03	33.55	-5	3,601	-0.14%
2018/02/05	5	32.65	0	0.00	32.50	5	3,425	0.15%
2018/02/02	10	35.50	10	35.30	35.10	0	3,391	0.00%
2018/01/31	10	37.25	10	38.46	37.20	0	3,408	0.00%
2018/01/30	10	37.25	10	38.05	38.00	0	3,382	0.00%
2018/01/29	10	37.45	10	38.20	37.70	0	3,359	0.00%
2018/01/26	2	38.10	0	0.00	38.00	2	3,382	0.06%
2018/01/25	0	0.00	0.4	37.30	37.50	-0.4	3,514	-0.01%
2018/01/23	6	37.98	6	38.35	37.70	0	3,642	0.00%
2018/01/18	5	37.55	0	0.00	37.55	5	3,863	0.13%
2018/01/15	0	0.00	2	39.95	39.85	-2	3,835	-0.05%
2018/01/12	10	40.30	32	39.77	39.35	-22	3,868	-0.57%
2018/01/11	0	0.00	2	37.50	37.65	-2	3,715	-0.05%
2018/01/09	1	37.05	0	0.00	37.00	1	3,823	0.03%
2018/01/05	5	37.25	8	37.73	37.25	-3	4,044	-0.07%
2018/01/04	21	37.23	10	36.65	37.40	11	4,040	0.27%
2018/01/03	12	38.24	10	37.75	38.10	2	3,968	0.05%
2018/01/02	8	39.54	5	40.90	37.90	3	3,937	0.08%