瑞智 (4532)-新光-新竹券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
27.25
漲跌
▲0.35
漲幅
+1.30%
成交量
1,047張
產業
上市電機機械類股
203人加入追蹤

立即追蹤
本地時間:14:30(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

瑞智 (4532)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/20	2	26.83	10	26.80	26.90	-8	1,924	-0.42%
2024/11/19	2	26.80	30	26.72	26.95	-28	1,938	-1.44%
2024/11/18	1	26.75	35	26.55	26.65	-34	1,951	-1.74%
2024/11/15	1	26.20	20	26.70	26.50	-19	1,964	-0.97%
2024/11/14	20	26.10	15	26.72	26.00	5	1,969	0.25%
2024/11/13	0	0.00	10	26.90	26.55	-10	1,963	-0.51%
2024/11/12	1	26.90	1	26.80	26.80	0	1,974	0.00%
2024/11/11	0	0.00	5	27.15	27.10	-5	1,982	-0.25%
2024/11/08	0	0.00	5	27.70	26.80	-5	2,002	-0.25%
2024/11/07	0	0.00	20	26.95	27.05	-20	2,046	-0.98%
2024/10/30	42	25.93	0.2	26.10	25.95	41.8	2,521	1.66%
2024/10/29	7	27.98	0	0.00	27.95	7	2,613	0.27%
2024/10/28	10	28.46	9	28.81	28.65	1	2,680	0.04%
2024/10/25	0	0.00	1	27.85	27.70	-1	2,666	-0.04%
2024/10/22	0	0.00	15	28.30	28.35	-15	3,053	-0.49%
2024/10/21	1	28.00	0	0.00	27.95	1	3,073	0.03%
2024/10/17	0	0.00	13	28.10	27.95	-13	3,154	-0.41%
2024/10/16	1	27.90	16	27.94	27.95	-15	3,169	-0.47%
2024/10/15	19.2	28.25	30	28.49	27.95	-10.8	3,150	-0.34%
2024/10/14	33	27.83	15	27.98	27.95	18	3,122	0.58%
2024/10/11	0	0.00	11	27.68	27.55	-11	3,130	-0.35%
2024/10/09	1	27.00	0	0.00	27.20	1	3,166	0.03%
2024/10/08	1	27.75	0	0.00	27.75	1	3,152	0.03%
2024/10/07	0	0.00	11	28.01	27.75	-11	3,226	-0.34%
2024/10/04	16	27.49	18	27.35	27.40	-2	3,207	-0.06%
2024/10/01	0	0.00	7	26.20	26.20	-7	3,144	-0.22%
2024/09/30	0	0.00	5	25.95	25.80	-5	3,177	-0.16%
2024/09/27	0	0.00	12	25.91	26.15	-12	3,192	-0.38%
2024/09/25	0	0.00	5	25.78	25.45	-5	3,229	-0.15%
2024/09/24	8	25.46	0	0.00	25.30	8	3,289	0.24%
2024/09/23	20	25.64	0	0.00	25.65	20	3,368	0.59%
2024/09/16	0	0.00	2	25.45	25.55	-2	3,996	-0.05%
2024/09/13	0	0.00	2	25.10	25.10	-2	4,002	-0.05%
2024/09/12	2	24.70	0	0.00	24.65	2	4,036	0.05%
2024/09/10	4	24.84	0	0.00	24.70	4	4,335	0.09%
2024/09/06	0	0.00	16	24.90	24.90	-16	4,496	-0.36%
2024/09/05	1	25.30	7	24.91	24.90	-6	4,516	-0.13%
2024/09/04	2	24.23	0	0.00	24.90	2	4,537	0.04%
2024/09/03	1	25.80	0	0.00	25.60	1	4,546	0.02%
2024/09/02	0	0.00	10	25.45	25.10	-10	4,581	-0.22%
2024/08/29	1	24.95	1	25.30	25.30	0	4,726	0.00%
2024/08/28	0	0.00	10	25.67	25.40	-10	4,728	-0.21%
2024/08/27	0	0.00	4	25.70	25.65	-4	4,748	-0.08%
2024/08/26	2	25.70	0	0.00	25.60	2	4,784	0.04%
2024/08/22	7	25.35	0	0.00	25.30	7	4,894	0.14%
2024/08/21	1	25.45	0	0.00	25.50	1	4,942	0.02%
2024/08/20	0	0.00	21	25.88	25.75	-21	5,091	-0.41%
2024/08/19	6	25.78	10	25.65	25.65	-4	5,304	-0.08%
2024/08/16	0	0.00	1	26.00	25.90	-1	5,314	-0.02%
2024/08/15	25	25.95	5	25.97	25.95	20	5,354	0.37%
2024/08/13	1	25.80	0.1	25.85	25.80	0.9	5,510	0.02%
2024/08/12	12	26.09	20	26.30	26.00	-8	5,580	-0.14%
2024/08/09	30	25.83	20	26.30	25.80	10	5,706	0.18%
2024/08/08	75	25.86	1	25.70	25.60	74	5,779	1.28%
2024/08/07	0	0.00	56	27.58	27.80	-56	5,721	-0.98%
2024/08/06	18	26.24	4	25.85	26.60	14	5,730	0.24%
2024/08/05	62	27.07	18	28.30	26.50	44	5,727	0.77%
2024/08/02	84	30.15	22	30.03	29.40	62	5,865	1.06%
2024/08/01	31	31.61	67	31.17	31.85	-36	5,824	-0.62%
2024/07/31	31	29.25	93	29.85	30.20	-62	5,656	-1.10%
2024/07/30	3	28.80	5	28.56	29.00	-2	5,641	-0.04%
2024/07/29	12	29.79	22	31.15	29.05	-10	5,655	-0.18%
2024/07/26	4.1	29.08	21	29.75	30.20	-16.9	5,533	-0.31%
2024/07/22	45	27.79	0	0.00	27.80	45	5,571	0.81%
2024/07/19	50	28.76	20	29.30	28.60	30	5,645	0.53%
2024/07/18	8	28.76	0	0.00	28.85	8	5,836	0.14%
2024/07/17	2	28.60	0	0.00	28.45	2	5,891	0.03%
2024/07/15	1	28.15	2	28.40	28.50	-1	6,259	-0.02%
2024/07/12	3	28.55	1	28.70	28.40	2	6,428	0.03%
2024/07/11	5	28.95	0	0.00	28.75	5	6,515	0.08%
2024/07/10	0	0.00	0.5	29.20	29.10	-0.5	6,547	-0.01%
2024/07/09	28	29.30	2	29.23	29.15	26	6,634	0.39%
2024/07/08	62	29.90	0	0.00	29.70	62	6,572	0.94%
2024/07/05	0	0.00	70	30.39	30.65	-70	6,564	-1.07%
2024/07/04	36	29.72	0	0.00	29.70	36	6,580	0.55%
2024/07/03	40	29.98	20	30.35	29.85	20	6,600	0.30%
2024/07/01	30	29.97	1	30.45	29.80	29	6,589	0.44%
2024/06/28	20	30.80	22	31.27	30.50	-2	6,537	-0.03%
2024/06/27	40	30.55	21	30.78	30.70	19	6,477	0.29%
2024/06/26	23	30.73	58	31.32	31.25	-35	6,425	-0.54%
2024/06/25	46.5	30.83	47.1	31.08	30.65	-0.6	6,210	-0.01%
2024/06/24	15	30.66	26	29.93	30.60	-11	6,020	-0.18%
2024/06/21	0	0.00	27	29.22	29.20	-27	5,912	-0.46%
2024/06/20	31	29.39	30	29.20	29.20	1	5,969	0.02%
2024/06/19	41	29.16	0	0.00	29.35	41	5,972	0.69%
2024/06/18	51	29.15	34	29.46	29.55	17	5,973	0.28%
2024/06/17	90	30.34	79	30.60	29.80	11	5,963	0.18%
2024/06/14	45	29.31	54	29.20	29.75	-9	5,779	-0.16%
2024/06/13	21	28.20	1	28.35	28.15	20	5,736	0.35%
2024/06/12	10	28.33	0	0.00	28.25	10	5,730	0.17%
2024/06/11	16	28.33	12.5	28.30	28.25	3.5	5,723	0.06%
2024/06/07	1	28.45	5	28.39	28.50	-4	5,734	-0.07%
2024/06/06	4	27.45	1	27.65	27.60	3	5,695	0.05%
2024/06/05	34	28.43	52	27.81	27.90	-18	5,635	-0.32%
2024/06/04	12	28.72	8	28.99	29.20	4	5,579	0.07%
2024/05/31	0	0.00	5	29.08	28.90	-5	5,606	-0.09%
2024/05/30	0	0.00	3	29.03	29.15	-3	5,602	-0.05%
2024/05/29	42	29.23	70	29.50	29.30	-28	5,571	-0.50%
2024/05/28	51.1	29.29	40	29.85	29.00	11.1	5,529	0.20%
2024/05/27	50	29.90	31	29.57	29.30	19	5,469	0.35%
2024/05/24	42	29.26	14	29.85	29.60	28	5,448	0.51%
2024/05/23	1	30.15	58	29.49	30.20	-57	5,292	-1.08%
2024/05/22	2	28.70	0	0.00	28.65	2	5,076	0.04%
2024/05/21	6	28.63	2	28.65	28.60	4	5,076	0.08%
2024/05/20	1	28.95	6	29.34	29.30	-5	5,042	-0.10%
2024/05/17	8	29.14	22	29.07	29.25	-14	4,995	-0.28%
2024/05/16	10	28.35	0.1	28.95	28.40	9.9	4,886	0.20%
2024/05/15	37	29.10	54	29.60	28.50	-17	4,847	-0.35%
2024/05/14	18	28.97	12	29.19	29.00	6	4,723	0.13%
2024/05/13	0	0.00	1	28.80	28.15	-1	4,592	-0.02%
2024/05/09	3.5	29.12	2	28.50	28.35	1.5	4,464	0.03%
2024/05/08	17	29.26	17	28.74	28.90	0	4,399	0.00%
2024/05/07	15	27.84	1	27.05	28.20	14	4,177	0.34%
2024/05/06	3.1	26.94	16	26.98	27.05	-12.9	4,149	-0.31%
2024/05/03	56	26.98	4	26.81	26.75	52	4,099	1.27%
2024/05/02	3	27.47	5.6	27.39	27.25	-2.6	4,024	-0.06%
2024/04/30	6	27.93	4.3	27.83	27.75	1.8	3,972	0.04%
2024/04/29	24	28.45	51	28.46	28.10	-27	3,908	-0.69%
2024/04/26	19.6	28.63	10	28.87	28.40	9.6	3,800	0.25%
2024/04/25	17	27.96	1	27.70	27.70	16	3,630	0.44%
2024/04/24	31.3	28.60	4	28.55	28.55	27.3	3,517	0.77%
2024/04/23	5	26.94	32	27.12	27.00	-27	3,291	-0.82%
2024/04/22	59	28.48	7	28.11	27.40	52	3,207	1.62%
2024/04/19	32	27.05	58	26.82	27.30	-26	2,951	-0.88%
2024/04/18	24	27.58	7.1	27.85	27.90	16.9	2,794	0.60%
2024/04/17	17	25.86	2.1	26.93	26.45	14.9	2,588	0.58%
2024/04/16	3	25.23	5	25.06	25.15	-2	2,466	-0.08%
2024/04/15	19	25.88	7	26.06	26.00	12	2,391	0.50%
2024/04/12	2.3	25.39	1	25.40	25.45	1.3	2,293	0.06%
2024/04/11	91	24.75	1	24.80	24.90	90	2,253	3.99%
2024/04/10	13	25.85	15.4	25.62	25.75	-2.4	2,221	-0.11%
2024/04/09	1	25.75	11.1	25.54	25.35	-10.1	2,140	-0.47%
2024/04/08	0	0.00	43.4	25.30	25.25	-43.4	2,086	-2.08%
2024/04/03	0.4	24.85	0	0.00	24.90	0.4	2,034	0.02%
2024/04/02	0	0.00	7	24.89	24.95	-7	2,021	-0.35%
2024/04/01	3	24.90	10	24.88	24.95	-7	2,007	-0.35%
2024/03/29	0	0.00	4	24.56	24.50	-4	1,988	-0.20%
2024/03/27	6	25.03	21	25.10	25.20	-15	1,930	-0.78%
2024/03/26	26	25.22	39	25.32	24.90	-13	1,906	-0.68%
2024/03/25	25	25.11	133	24.96	25.00	-108	1,841	-5.87%	大賣/鉅額交易
2024/03/22	20	24.67	3	24.75	24.60	17	1,780	0.95%
2024/03/21	0	0.00	6	24.49	24.60	-6	1,772	-0.34%
2024/03/20	6	24.58	76	24.67	24.50	-70	1,747	-4.01%
2024/03/19	6	24.08	40	24.48	24.40	-34	1,701	-2.00%
2024/03/18	25.4	24.43	79	24.35	24.35	-53.7	1,657	-3.24%
2024/03/14	2	23.25	52	23.39	23.15	-50	1,563	-3.20%
2024/03/11	0	0.00	2	24.05	24.00	-2	1,568	-0.13%
2024/03/08	2	23.80	3	23.90	23.85	-1	1,573	-0.06%
2024/03/07	2	24.25	52	24.22	24.15	-50	1,577	-3.17%
2024/03/06	4	23.93	15	24.00	23.90	-11	1,529	-0.72%
2024/03/05	2	23.53	5.1	23.74	23.80	-3.1	1,478	-0.21%
2024/03/04	1	23.35	0	0.00	23.20	1	1,451	0.07%
2024/03/01	2	23.50	0	0.00	23.40	2	1,435	0.14%
2024/02/29	2	23.50	12	23.57	23.65	-10	1,425	-0.70%
2024/02/27	3	23.53	25	23.52	23.40	-22	1,409	-1.56%
2024/02/26	0	0.00	16	23.15	23.15	-16	1,376	-1.16%
2024/02/23	1	23.25	0	0.00	23.15	1	1,367	0.07%
2024/02/22	3	23.45	2	23.35	23.40	1	1,361	0.07%
2024/02/21	13	23.39	10	23.40	23.35	3	1,337	0.22%
2024/02/20	1	23.25	0	0.00	23.00	1	1,322	0.08%
2024/02/19	1	23.05	0	0.00	23.05	1	1,310	0.08%
2024/02/16	22	23.08	7	23.05	23.00	15	1,311	1.14%
2024/02/15	1	22.35	0.2	22.45	22.50	0.8	1,272	0.07%
2024/02/05	1	21.85	0	0.00	22.00	1	1,245	0.08%
2024/02/02	17	22.13	1	21.95	21.80	16	1,253	1.28%
2024/01/30	15	22.13	2.2	22.12	22.10	12.8	1,273	1.01%
2024/01/29	0	0.00	8	21.88	22.30	-8	1,243	-0.64%
2024/01/24	0	21.30	1	21.40	21.25	-1	1,204	-0.08%
2024/01/22	0.2	21.20	0	0.00	21.05	0.2	1,235	0.01%
2024/01/19	0	0.00	2	20.85	21.15	-2	1,233	-0.16%
2024/01/16	1	21.15	0	0.00	20.90	1	1,204	0.08%
2024/01/15	0	0.00	3	21.33	21.45	-3	1,186	-0.25%
2024/01/12	4	21.30	0	0.00	21.30	4	1,187	0.34%
2024/01/11	39	21.49	0	0.00	21.35	39	1,186	3.29%
2024/01/08	2	21.10	0	0.00	21.10	2	1,182	0.17%
2024/01/03	0	0.00	4	21.35	21.25	-4	1,158	-0.35%
2023/12/22	4	21.15	0	0.00	21.30	4	1,295	0.31%
2023/12/20	0	0.00	1	21.20	21.45	-1	1,291	-0.08%
2023/12/19	1	21.00	1	21.10	21.05	0	1,285	0.00%
2023/12/18	0	0.00	5	21.35	21.35	-5	1,277	-0.39%
2023/12/15	1	21.70	0	0.00	21.65	1	1,280	0.08%
2023/12/12	8	21.70	0	0.00	21.75	8	1,273	0.63%
2023/12/11	10	21.47	10.1	21.59	21.70	-0.1	1,255	-0.01%
2023/12/08	0.1	21.80	3	21.40	21.40	-2.9	1,232	-0.24%
2023/12/07	8	20.79	0	0.00	20.75	8	1,166	0.69%
2023/12/06	1	20.65	0	0.00	20.95	1	1,182	0.08%
2023/12/05	0	0.00	6	20.65	20.65	-6	1,252	-0.48%
2023/11/27	0	0.00	1	20.20	20.30	-1	1,333	-0.08%
2023/11/24	1	20.30	5	20.25	20.35	-4	1,368	-0.29%
2023/11/22	6	20.39	0	0.00	20.30	6	1,411	0.43%
2023/11/21	15	20.29	0	0.00	20.25	15	1,447	1.04%
2023/11/20	0	0.00	1	20.30	20.25	-1	1,503	-0.07%
2023/11/16	32	20.01	0	0.00	20.15	32	1,546	2.07%
2023/11/10	0	0.00	1	19.55	19.55	-1	1,652	-0.06%
2023/11/09	2	20.00	0	0.00	19.90	2	1,674	0.12%
2023/11/01	0	0.00	2	19.20	19.20	-2	2,070	-0.10%
2023/10/30	2	19.45	0	0.00	19.20	2	2,279	0.09%
2023/10/27	3	19.00	0	0.00	18.90	3	2,322	0.13%
2023/10/24	1	19.05	0	0.00	19.10	1	2,694	0.04%
2023/10/20	0	0.00	1	19.00	18.95	-1	3,185	-0.03%
2023/10/19	2	18.95	0	0.00	19.20	2	3,328	0.06%
2023/10/18	0	0.00	4	18.95	19.05	-4	3,728	-0.11%
2023/10/13	20	19.40	0	0.00	19.35	20	4,243	0.47%
2023/10/11	11	19.21	0	0.00	19.15	11	5,168	0.21%
2023/10/02	0	0.00	1	19.75	19.85	-1	10,609	-0.01%
2023/09/28	1	19.55	1	19.85	19.45	0	11,188	0.00%
2023/09/22	0	0.00	25	19.00	19.00	-25	12,424	-0.20%
2023/09/19	2	19.28	4	19.15	19.10	-2	12,405	-0.02%
2023/09/18	0	0.00	2	19.25	19.35	-2	12,392	-0.02%
2023/09/14	1	19.60	1	19.65	19.60	0	12,362	0.00%
2023/09/12	1	19.50	0	0.00	19.55	1	12,347	0.01%
2023/09/08	2	19.50	19	19.58	19.85	-17	12,308	-0.14%
2023/09/07	3	20.35	0	0.00	20.35	3	12,228	0.02%
2023/09/06	29	20.59	5	20.55	20.65	24	12,216	0.20%
2023/09/05	1	20.65	0	0.00	20.60	1	12,203	0.01%
2023/09/04	2	20.40	1	20.45	20.55	1	12,188	0.01%
2023/09/01	5	20.60	1	21.20	20.85	4	12,166	0.03%
2023/08/31	7	20.39	1	20.40	20.55	6	12,119	0.05%
2023/08/30	5	20.50	5	20.42	20.35	0	12,086	0.00%
2023/08/29	10	20.36	1	20.35	20.20	9	12,043	0.07%
2023/08/28	16	20.43	3	20.38	20.45	13	12,015	0.11%
2023/08/24	3.1	20.70	6	20.68	20.50	-2.9	11,937	-0.02%
2023/08/23	2	20.65	0	0.00	20.65	2	11,872	0.02%
2023/08/22	3	20.68	0	0.00	20.75	3	11,843	0.03%
2023/08/21	0	0.00	3	21.12	20.95	-3	11,805	-0.03%
2023/08/18	15	21.11	5	20.91	20.95	10	11,775	0.08%
2023/08/17	4.2	21.25	1	21.35	21.30	3.2	11,726	0.03%
2023/08/16	8	21.18	2	21.20	21.40	6	11,675	0.05%
2023/08/14	3	21.13	31	21.51	21.20	-28	11,605	-0.24%
2023/08/11	5	21.70	0	0.00	21.80	5	11,564	0.04%
2023/08/10	44	22.13	40	21.75	21.75	4	11,525	0.03%
2023/08/09	2	22.30	0	0.00	22.25	2	11,458	0.02%
2023/08/08	12	22.00	9	21.99	22.25	3	11,397	0.03%
2023/08/07	0	0.00	3	23.52	23.75	-3	11,156	-0.03%
2023/08/04	8	23.14	4	23.26	23.60	4	11,113	0.04%
2023/08/02	6	23.46	16	23.14	23.15	-10	11,059	-0.09%
2023/08/01	1	23.65	25	24.03	23.95	-24	10,887	-0.22%
2023/07/31	12	23.68	16	23.80	23.75	-4	10,811	-0.04%
2023/07/28	17	23.64	112	23.82	23.60	-95	10,695	-0.89%	大賣/
2023/07/27	27	24.12	9	24.53	24.05	18	10,608	0.17%
2023/07/26	147	24.34	56	24.43	24.35	91	10,424	0.87%	大買/
2023/07/25	12	24.02	35	23.92	23.80	-23	10,058	-0.23%
2023/07/24	4	23.35	1	23.30	23.25	3	9,924	0.03%
2023/07/21	25	24.31	28	24.18	23.60	-3	9,771	-0.03%
2023/07/20	0	0.00	106	23.76	23.80	-106	9,368	-1.13%	大賣/鉅額交易
2023/07/19	131	23.96	36	23.97	23.70	95	9,273	1.02%	大買/
2023/07/18	40	23.76	270	23.68	23.55	-230	9,098	-2.53%	大賣/鉅額交易
2023/07/17	305	24.87	39	24.45	24.75	266	8,821	3.02%	大買/鉅額交易
2023/07/14	45	23.96	2,099	23.44	23.60	-2,054	8,229	-24.96%	大賣/鉅額交易
2023/07/13	13	24.52	131	24.16	24.10	-118	7,887	-1.50%	大賣/鉅額交易
2023/07/12	55	25.54	180	25.32	24.85	-125	7,316	-1.71%	大賣/鉅額交易
2023/07/11	41	24.70	131	24.41	25.15	-90	6,755	-1.33%	大賣/
2023/07/10	1,257	26.33	539	26.67	26.60	718	5,790	12.40%	大買/大賣/鉅額交易
2023/07/07	1,256	24.16	298	24.46	25.60	958	3,916	24.46%	大買/大賣/鉅額交易
2023/07/06	55	22.63	114	22.83	23.30	-59	2,478	-2.38%	大賣/
2023/07/05	74	21.50	24	21.58	21.20	50	1,879	2.66%
2023/07/04	50	21.60	12	21.50	21.90	38	1,637	2.32%
2023/07/03	278	22.20	45	22.24	21.85	233	1,402	16.61%	大買/鉅額交易
2023/06/30	474	20.20	6	20.25	20.25	468	858	54.54%	大買/鉅額交易
2023/06/13	0	0.00	1	17.85	17.85	-1	614	-0.16%
2023/06/09	0	0.00	4	18.15	18.25	-4	598	-0.67%
2023/06/02	1	18.10	0	0.00	18.10	1	629	0.16%
2023/05/30	1	18.05	0	0.00	18.05	1	633	0.16%
2023/05/23	2	18.30	0	0.00	18.30	2	629	0.32%
2023/05/15	0	0.00	1	17.75	17.70	-1	609	-0.16%
2023/05/04	1	18.10	0	0.00	18.05	1	617	0.16%
2023/04/14	0	0.00	9	18.25	18.15	-9	588	-1.53%
2023/04/13	1	18.20	0	0.00	18.15	1	576	0.17%
2023/04/11	0	0.00	1	19.10	19.05	-1	531	-0.19%
2023/04/07	2	18.90	0	0.00	18.90	2	493	0.41%
2023/03/31	1	18.80	1	18.85	18.90	0	464	0.00%
2023/03/28	3	18.53	0	0.00	18.60	3	452	0.66%
2023/03/24	1	18.40	0.1	18.45	18.45	1	377	0.25%
2023/03/23	0	0.00	0.1	18.30	18.25	-0.1	357	-0.03%
2023/03/10	3.2	18.07	0	0.00	18.10	3.2	345	0.91%
2023/03/08	0	0.00	2	18.35	18.55	-2	334	-0.60%
2023/03/06	0	0.00	10	17.65	17.75	-10	298	-3.35%
2023/03/03	2	17.50	0	0.00	17.60	2	293	0.68%
2023/02/23	1	17.30	0	0.00	17.30	1	290	0.34%
2023/02/22	0	0.00	10	17.25	17.35	-10	293	-3.41%
2023/02/16	0	0.00	1	17.05	17.05	-1	308	-0.32%
2023/02/15	4	16.95	0	0.00	16.95	4	312	1.28%
2023/02/08	0	0.00	1	17.10	17.05	-1	349	-0.29%
2023/02/07	0	0.00	1	17.25	17.20	-1	345	-0.29%
2023/02/02	0	0.00	1	17.15	17.15	-1	342	-0.29%
2023/01/31	5	16.81	0	0.00	16.90	5	335	1.49%
2023/01/17	2	16.60	0	0.00	16.70	2	331	0.60%
2023/01/13	0	0.00	1	16.40	16.35	-1	335	-0.30%
2023/01/09	1	16.50	0	0.00	16.50	1	389	0.26%
2022/12/16	1	16.50	0	0.00	16.45	1	508	0.20%
2022/12/07	0	0.00	2	16.40	16.40	-2	618	-0.32%
2022/11/30	1	16.55	0	0.00	16.55	1	896	0.11%
2022/11/14	4	16.45	0	0.00	16.45	4	1,332	0.30%
2022/11/11	1	16.40	10	16.40	16.20	-9	1,327	-0.68%
2022/10/25	0	0.00	1	15.75	15.85	-1	1,345	-0.07%
2022/10/13	0.2	15.80	0	0.00	15.65	0.2	1,299	0.01%
2022/10/11	0	0.00	4	17.05	16.35	-4	1,284	-0.31%
2022/10/07	0.4	17.45	0	0.00	17.40	0.4	1,262	0.03%
2022/10/04	0	0.00	1	17.55	17.60	-1	1,263	-0.08%
2022/10/03	1.1	17.27	0	0.00	17.15	1.1	1,265	0.09%
2022/09/30	5	17.39	0	0.00	17.40	5	1,266	0.39%
2022/09/28	0	17.30	5	17.25	17.10	-5	1,259	-0.39%
2022/09/26	2	17.83	0	0.00	17.40	2	1,249	0.16%
2022/09/22	2	18.05	1	17.90	18.05	1	1,237	0.08%
2022/09/21	0	0.00	1	18.30	18.15	-1	1,230	-0.08%
2022/09/19	0	0.00	2	17.80	18.00	-2	1,204	-0.17%
2022/09/15	4	18.25	4	18.38	18.10	0	1,163	0.00%
2022/09/14	0	0.00	2	18.05	18.10	-2	1,146	-0.17%
2022/09/13	2	18.43	0	0.00	18.50	2	1,126	0.18%
2022/09/12	0	0.00	1.3	18.40	18.15	-1.3	1,105	-0.12%
2022/09/08	3	18.10	32	18.07	18.30	-29	1,066	-2.72%
2022/09/07	1	18.80	0	0.00	18.45	1	1,018	0.10%
2022/09/06	6	19.42	21	19.60	19.35	-15	958	-1.57%
2022/09/05	36	20.05	38	19.98	20.15	-2	837	-0.24%
2022/09/02	0	0.00	1	19.20	19.05	-1	616	-0.16%
2022/09/01	5	19.31	0	0.00	19.10	5	587	0.85%
2022/08/31	6	19.38	23	19.15	19.30	-17	529	-3.21%
2022/08/30	16	18.64	0	0.00	18.55	16	431	3.70%
2022/08/26	0	0.00	3	17.92	17.85	-3	392	-0.76%
2022/08/22	8	17.94	0	0.00	17.95	8	400	2.00%
2022/08/18	1	17.75	0	0.00	17.75	1	427	0.23%
2022/08/17	2	17.75	0	0.00	17.70	2	429	0.47%
2022/08/09	0	0.00	0	16.40	16.35	0	398	-0.01%
2022/08/05	0	0.00	2	16.58	16.65	-2	390	-0.51%
2022/08/04	5	16.30	0	0.00	16.50	5	395	1.26%
2022/07/28	0	0.00	20	16.75	16.80	-20	395	-5.06%
2022/07/25	0	0.00	3	16.65	16.70	-3	394	-0.76%
2022/07/19	13	16.02	0	0.00	16.10	13	398	3.26%
2022/07/12	0	15.45	0	0.00	15.15	0	389	0.01%
2022/07/07	3	15.65	0	0.00	15.75	3	373	0.80%
2022/07/01	10	16.65	0	0.00	16.55	10	377	2.65%
2022/06/14	0	0.00	5	17.17	17.50	-5	361	-1.38%
2022/05/31	4	17.55	1	17.55	17.60	3	378	0.79%
2022/05/27	1	17.55	0	0.00	17.45	1	365	0.27%
2022/05/09	0	0.00	31	17.11	17.10	-31	333	-9.31%
2022/05/05	2	17.40	0	0.00	17.50	2	338	0.59%
2022/05/04	2	17.15	0	0.00	17.20	2	339	0.59%
2022/04/22	2	17.70	0	0.00	17.70	2	343	0.58%
2022/04/12	4	17.45	0	0.00	17.50	4	345	1.16%
2022/04/01	0	0.00	0.2	17.90	17.95	-0.2	345	-0.05%
2022/03/31	0	0.00	1.2	18.00	18.00	-1.2	347	-0.34%
2022/03/30	1.1	18.00	0	0.00	18.05	1.1	346	0.33%
2022/03/29	0.2	19.70	0	0.00	17.95	0.2	349	0.07%
2022/03/18	1	18.20	0	0.00	18.15	1	355	0.28%
2022/02/24	0	0.00	1	18.35	18.40	-1	452	-0.22%
2022/02/17	30	19.00	0	0.00	18.95	30	481	6.23%
2022/02/16	2	18.90	0	0.00	18.90	2	499	0.40%
2022/02/15	46	18.70	0	0.00	18.70	46	507	9.07%
2022/02/14	7	18.70	0	0.00	18.75	7	516	1.36%
2022/02/10	1	18.80	0	0.00	18.80	1	526	0.19%
2022/01/25	24	18.00	0	0.00	18.05	24	561	4.28%
2022/01/05	0	0.00	30	18.95	18.90	-30	607	-4.94%
2021/12/27	0.3	19.10	0	0.00	19.10	0.3	624	0.05%
2021/12/23	0	0.00	18	19.00	18.95	-18	634	-2.84%
2021/12/22	0	0.00	6	19.00	18.90	-6	636	-0.94%
2021/12/09	0	0.00	10	18.90	18.95	-10	623	-1.60%
2021/12/02	0	0.00	2	18.95	19.25	-2	643	-0.31%
2021/11/26	0	0.00	1	18.80	18.80	-1	556	-0.18%
2021/11/11	2	19.20	0	0.00	19.25	2	482	0.41%
2021/11/04	30	19.19	0	0.00	19.15	30	470	6.37%
2021/11/02	0.1	18.70	0	0.00	18.75	0.1	455	0.02%
2021/10/26	3	18.90	0	0.00	18.85	3	454	0.66%
2021/10/21	0	0.00	0.1	19.25	19.40	-0.1	453	-0.01%
2021/10/19	2	18.50	0	0.00	18.50	2	425	0.47%
2021/10/12	1	18.00	0	0.00	18.05	1	435	0.23%
2021/09/29	0	0.00	1	18.80	18.40	-1	443	-0.23%
2021/09/23	2	18.85	0	0.00	18.90	2	461	0.43%
2021/09/14	2	18.90	0	0.00	18.80	2	518	0.39%
2021/09/03	1	19.80	0	0.00	19.80	1	518	0.19%
2021/08/26	1	19.20	0	0.00	19.10	1	529	0.19%
2021/08/18	0	0.00	11	19.05	19.00	-11	557	-1.97%
2021/08/09	0	0.00	3	19.90	19.90	-3	611	-0.49%
2021/08/06	11	20.00	0	0.00	19.95	11	630	1.74%
2021/08/03	0	0.00	0.1	20.25	20.25	-0.1	722	-0.01%
2021/08/02	0.1	20.10	0	0.00	20.25	0.1	744	0.01%
2021/07/30	0	0.00	1	20.15	20.20	-1	753	-0.13%
2021/07/28	1	20.05	0	0.00	19.95	1	804	0.12%
2021/07/26	1	20.55	0	0.00	20.40	1	922	0.11%
2021/07/23	0	0.00	10	20.40	20.35	-10	978	-1.02%
2021/07/12	0	0.00	9	20.86	20.85	-9	1,258	-0.72%
2021/07/09	0	0.00	4	20.90	20.85	-4	1,309	-0.31%
2021/07/08	4	21.25	0	0.00	21.15	4	1,334	0.30%
2021/07/07	0	0.00	1	21.40	21.30	-1	1,367	-0.07%
2021/07/06	0	0.00	1	21.15	21.25	-1	1,380	-0.07%
2021/07/01	1	20.85	70	20.95	20.80	-69	1,444	-4.78%
2021/06/30	0	0.00	1	20.80	20.80	-1	1,447	-0.07%
2021/06/24	70	20.35	0	0.00	20.30	70	1,423	4.92%
2021/06/23	4	20.25	0	0.00	20.20	4	1,424	0.28%
2021/06/22	6	20.25	0	0.00	20.10	6	1,426	0.42%
2021/06/18	2	20.15	2	20.25	20.15	0	1,508	0.00%
2021/06/17	0	0.00	4	20.40	20.35	-4	1,524	-0.26%
2021/06/16	2	20.20	0	0.00	20.10	2	1,532	0.13%
2021/06/15	0	0.00	3	20.25	20.30	-3	1,545	-0.19%
2021/06/09	1	20.20	8	20.15	20.15	-7	1,587	-0.44%
2021/06/08	2	20.30	0	0.00	20.25	2	1,596	0.13%
2021/06/07	0	0.00	1	20.45	20.35	-1	1,615	-0.06%
2021/06/02	4	20.55	0	0.00	20.50	4	1,661	0.24%
2021/05/31	1	20.30	0	0.00	20.35	1	1,676	0.06%
2021/05/28	2	20.45	0	0.00	20.35	2	1,690	0.12%
2021/05/27	0	0.00	1	20.05	19.95	-1	1,688	-0.06%
2021/05/25	3	20.20	1	20.21	20.00	2	1,700	0.12%
2021/05/20	1	19.35	0	0.00	19.35	1	1,706	0.06%
2021/05/18	2	19.95	0	0.00	19.90	2	1,707	0.12%
2021/05/17	0	0.00	10	18.80	18.85	-10	1,701	-0.59%
2021/05/14	0	0.00	5	20.10	20.15	-5	1,683	-0.30%
2021/05/13	3	20.00	0	20.00	19.85	3	1,662	0.18%
2021/05/12	21	20.07	4	19.93	20.00	17	1,637	1.04%
2021/05/11	1	22.40	2	22.60	21.85	-1	1,592	-0.06%
2021/05/10	7	22.37	3	22.27	22.55	4	1,565	0.26%
2021/05/07	6	22.26	1	22.30	22.30	5	1,555	0.32%
2021/05/06	1	22.20	0	0.00	22.05	1	1,545	0.06%
2021/05/05	0	0.00	1	22.85	22.60	-1	1,515	-0.07%
2021/05/04	0	0.00	8	23.30	22.35	-8	1,509	-0.53%
2021/05/03	35	23.57	5	23.37	23.35	30	1,456	2.06%
2021/04/29	39	25.22	23	24.85	24.70	16	1,396	1.15%
2021/04/28	0	0.00	22	25.03	25.40	-22	1,340	-1.64%
2021/04/26	1	24.40	0	0.00	24.35	1	1,296	0.08%
2021/04/23	1	23.35	0	0.00	23.80	1	1,255	0.08%
2021/04/22	11	23.61	1.4	23.46	23.35	9.6	1,257	0.76%
2021/04/21	0	0.00	7	23.71	23.70	-7	1,224	-0.57%
2021/04/20	3.2	23.61	20	23.52	23.50	-16.8	1,211	-1.39%
2021/04/19	3	24.00	0	0.00	23.90	3	1,212	0.25%
2021/04/16	5	23.50	4	23.50	23.55	1	1,235	0.08%
2021/04/15	3	23.33	0	0.00	23.45	3	1,241	0.24%
2021/04/13	10	22.95	1	23.00	22.50	9	1,193	0.75%
2021/04/12	0.1	22.95	0	0.00	22.90	0.1	1,193	0.01%
2021/04/09	5	22.65	5	22.65	22.65	0	1,181	0.00%
2021/04/08	4	22.50	0	0.00	22.60	4	1,178	0.34%
2021/04/07	0	0.00	1	21.80	22.10	-1	1,155	-0.09%
2021/04/06	2	21.55	0	0.00	21.55	2	1,146	0.17%
2021/04/01	5	21.50	0	0.00	21.60	5	1,141	0.44%
2021/03/26	0	21.35	0	0.00	21.45	0	1,128	0.00%
2021/03/25	5	21.50	0	0.00	21.50	5	1,133	0.44%
2021/03/24	0	21.25	15	21.38	21.35	-15	1,134	-1.32%
2021/03/23	5.1	21.34	15	21.63	21.25	-9.9	1,126	-0.88%
2021/03/22	0	22.64	0	0.00	22.85	0	1,062	0.00%
2021/03/19	1	22.40	0	0.00	22.55	1	1,056	0.09%
2021/03/18	0	0.00	2	22.45	22.45	-2	1,047	-0.19%
2021/03/17	0	0.00	1	22.30	22.30	-1	1,040	-0.10%
2021/03/16	0	0.00	2	22.20	22.20	-2	1,046	-0.19%
2021/03/15	3	22.20	10	22.13	22.25	-7	1,046	-0.67%
2021/03/12	0	0.00	18	21.69	21.80	-18	1,037	-1.73%
2021/03/11	2	21.95	13	21.84	21.75	-11	1,047	-1.05%
2021/03/10	0	0.00	5	21.60	21.85	-5	1,036	-0.48%
2021/03/09	0	0.00	32	21.41	21.70	-32	1,054	-3.03%
2021/03/08	6	21.40	0	0.00	21.30	6	1,046	0.57%
2021/03/05	1	21.10	0	0.00	21.20	1	1,091	0.09%
2021/03/04	30	21.20	6	21.28	21.25	24	1,106	2.17%
2021/03/03	10	20.90	89	20.99	20.95	-79	1,092	-7.23%
2021/02/25	2	20.85	0	0.00	20.90	2	1,074	0.19%
2021/02/24	6	20.74	0	0.00	20.80	6	1,068	0.56%
2021/02/22	0	0.00	8	20.75	20.60	-8	1,051	-0.76%
2021/02/18	5	20.15	0	0.00	20.35	5	1,061	0.47%
2021/02/04	3	19.75	0	0.00	19.75	3	1,051	0.29%
2021/02/03	1	19.90	0	0.00	19.80	1	1,065	0.09%
2021/01/28	3	19.95	0	0.00	20.00	3	1,070	0.28%
2021/01/18	1	20.20	0	0.00	20.55	1	989	0.10%
2021/01/14	0	0.00	6	20.90	20.85	-6	963	-0.62%
2021/01/13	0	0.00	7	21.17	21.05	-7	956	-0.73%
2021/01/12	7	21.51	5	21.30	21.05	2	941	0.21%
2021/01/11	0	0.00	1	22.15	22.20	-1	910	-0.11%
2021/01/08	0	0.00	5	21.55	21.65	-5	846	-0.59%
2021/01/06	0	0.00	7	21.49	21.15	-7	795	-0.88%
2021/01/05	15	21.23	0	0.00	21.30	15	768	1.95%
2021/01/04	2	20.98	0	0.00	21.00	2	737	0.27%
2020/12/29	0	0.00	21	20.50	20.60	-21	702	-2.99%
2020/12/23	0	0.00	5	20.40	20.40	-5	674	-0.74%
2020/12/22	5	20.25	3	20.25	20.20	2	675	0.30%
2020/12/18	5	20.80	0	0.00	20.60	5	681	0.73%
2020/12/17	0	0.00	2	20.75	20.95	-2	681	-0.29%
2020/12/15	0	0.00	5	20.45	20.35	-5	673	-0.74%
2020/12/14	0	0.00	1	20.60	20.55	-1	660	-0.15%
2020/12/11	5	20.20	2	20.10	20.35	3	660	0.45%
2020/12/10	5	20.36	0	0.00	20.30	5	658	0.76%
2020/12/07	1	20.75	21	20.35	20.40	-20	781	-2.56%
2020/12/03	6	21.13	2	21.00	20.80	4	782	0.51%
2020/12/02	18	21.85	0	0.00	21.50	18	757	2.38%
2020/12/01	3	21.42	2	21.53	21.80	1	731	0.14%
2020/11/30	5	21.10	0	0.00	20.90	5	684	0.73%
2020/11/26	2	20.75	0	0.00	20.70	2	698	0.29%
2020/11/25	0	0.00	1	20.90	20.70	-1	694	-0.14%
2020/11/24	1	20.55	0	0.00	20.60	1	685	0.15%
2020/11/20	0	0.00	9	20.60	20.65	-9	708	-1.27%
2020/11/18	0	0.00	9	20.85	20.90	-9	709	-1.27%
2020/11/11	5	20.35	2	20.58	20.60	3	737	0.41%
2020/11/10	0	0.00	2	20.15	20.15	-2	778	-0.26%
2020/11/05	0	0.00	1	19.60	19.45	-1	795	-0.13%
2020/10/28	13	19.46	0	0.00	19.45	13	869	1.49%
2020/10/22	1	19.85	0	0.00	19.80	1	903	0.11%
2020/10/19	0	0.00	2	19.68	19.75	-2	931	-0.21%
2020/10/16	0	0.00	19	19.65	19.55	-19	957	-1.98%
2020/10/13	0	0.00	21	19.46	19.55	-21	1,003	-2.09%
2020/10/07	4	19.65	0	0.00	19.70	4	1,063	0.38%
2020/10/06	21	19.50	0	0.00	19.65	21	1,107	1.90%
2020/09/29	1	19.50	0	0.00	19.50	1	1,369	0.07%
2020/09/24	19	19.49	23	19.31	19.30	-4	1,410	-0.28%
2020/09/23	3	20.00	10	19.95	20.05	-7	1,401	-0.50%
2020/09/22	3	20.10	0	0.00	20.05	3	1,400	0.21%
2020/09/21	0	0.00	2	20.60	20.60	-2	1,399	-0.14%
2020/09/16	1	20.30	12	20.33	20.45	-11	1,395	-0.79%
2020/09/15	0	0.00	9	20.35	20.30	-9	1,399	-0.64%
2020/09/14	7	20.45	5	20.40	20.30	2	1,409	0.14%
2020/09/11	33	21.33	14	21.49	20.85	19	1,398	1.36%
2020/09/10	40	20.90	74	20.87	21.25	-34	1,315	-2.58%
2020/09/09	5	20.29	2	20.30	20.35	3	1,247	0.24%
2020/09/08	7	20.28	6	20.17	20.15	1	1,237	0.08%
2020/09/07	10	20.02	0	0.00	19.95	10	1,233	0.81%
2020/09/04	6	19.77	1	19.80	19.80	5	1,235	0.40%
2020/09/03	5	20.15	0	0.00	19.95	5	1,237	0.40%
2020/09/02	11	20.01	0	0.00	20.00	11	1,239	0.89%
2020/08/31	1	19.80	0	0.00	19.85	1	1,219	0.08%
2020/08/28	0	0.00	1	19.60	19.80	-1	1,229	-0.08%
2020/08/27	2	19.85	7	19.70	19.65	-5	1,240	-0.40%
2020/08/26	6	20.13	1	20.05	20.00	5	1,238	0.40%
2020/08/25	1	19.85	13	19.85	19.85	-12	1,210	-0.99%
2020/08/21	0	0.00	10	19.40	19.40	-10	1,225	-0.82%
2020/08/20	2	18.95	42	18.88	19.00	-40	1,224	-3.27%
2020/08/19	55	20.19	0	0.00	20.10	55	1,202	4.57%
2020/08/17	1	19.90	0	0.00	19.80	1	1,185	0.08%
2020/08/14	0	0.00	1	20.15	20.05	-1	1,176	-0.09%
2020/08/13	21	19.89	8	19.96	19.75	13	1,122	1.16%
2020/08/12	29	19.91	0	0.00	20.00	29	1,118	2.59%
2020/08/11	1	19.70	5	19.65	19.60	-4	1,098	-0.36%
2020/08/07	4	19.40	0	0.00	19.60	4	1,091	0.37%
2020/08/06	9	19.50	0	0.00	19.35	9	1,094	0.82%
2020/08/05	2	19.40	0	0.00	19.45	2	1,103	0.18%
2020/08/03	1	18.90	0	0.00	19.05	1	1,116	0.09%
2020/07/30	2	19.30	30	19.20	19.10	-28	1,131	-2.47%
2020/07/29	1	19.10	1	19.20	19.15	0	1,133	0.00%
2020/07/28	0	0.00	2	18.90	18.70	-2	1,139	-0.18%
2020/07/27	0	0.00	5	19.30	19.40	-5	1,145	-0.44%
2020/07/24	1	20.15	0	0.00	19.55	1	1,156	0.09%
2020/07/22	0	0.00	1	20.60	20.40	-1	1,147	-0.09%
2020/07/21	0	0.00	5	20.00	20.10	-5	1,122	-0.45%
2020/07/17	0	0.00	1	19.50	19.40	-1	1,105	-0.09%
2020/07/15	5	19.93	6	20.22	20.00	-1	1,091	-0.09%
2020/07/14	28	19.98	0	0.00	19.95	28	1,065	2.63%
2020/07/13	6	20.73	23	20.57	20.45	-17	1,046	-1.62%
2020/07/10	68	21.75	20	21.34	21.30	48	1,019	4.71%
2020/07/09	11	20.70	5	20.70	20.70	6	851	0.70%
2020/07/08	0	0.00	3	18.85	18.85	-3	830	-0.36%
2020/07/06	1	16.95	0	0.00	16.95	1	803	0.12%
2020/06/23	1	17.10	21	17.14	17.10	-20	790	-2.53%
2020/06/22	2	16.75	0	0.00	17.00	2	792	0.25%
2020/06/17	2	16.95	2	17.15	17.15	0	795	0.00%
2020/06/12	5	16.90	1	16.65	16.90	4	835	0.48%
2020/06/11	1	17.55	0	0.00	17.15	1	839	0.12%
2020/06/10	5	17.75	0	0.00	17.75	5	841	0.59%
2020/06/09	1	17.60	0	0.00	17.60	1	860	0.12%
2020/06/08	5	17.80	4	17.68	17.85	1	866	0.12%
2020/06/05	5	17.90	0	0.00	17.90	5	856	0.58%
2020/06/04	17	17.70	2	17.65	17.75	15	852	1.76%
2020/06/03	8	17.46	2	17.55	17.50	6	854	0.70%
2020/06/02	1	17.30	0	0.00	17.30	1	842	0.12%
2020/05/29	1	17.10	0	0.00	17.05	1	842	0.12%
2020/05/27	2	17.10	0	0.00	17.15	2	826	0.24%
2020/05/22	3	16.85	0	0.00	16.80	3	826	0.36%
2020/05/15	2	16.80	1	16.90	17.05	1	808	0.12%
2020/05/14	3	17.32	0	0.00	17.15	3	799	0.38%
2020/05/13	6	17.77	0	0.00	17.60	6	791	0.76%
2020/05/12	0	0.00	2	17.43	18.00	-2	782	-0.26%
2020/05/11	2	17.85	3	17.85	17.85	-1	768	-0.13%
2020/05/08	7	17.31	0	0.00	17.10	7	746	0.94%
2020/05/06	6	16.57	8	16.58	16.65	-2	722	-0.28%
2020/05/05	5	16.60	0	0.00	16.45	5	715	0.70%
2020/05/04	19	16.61	0	0.00	16.55	19	703	2.70%
2020/04/30	8	17.04	0	0.00	17.10	8	696	1.15%
2020/04/29	0	0.00	5	16.70	16.75	-5	682	-0.73%
2020/04/28	1	16.00	0	0.00	16.10	1	673	0.15%
2020/04/27	1	15.95	0	0.00	15.90	1	674	0.15%
2020/04/21	5	15.75	0	0.00	15.70	5	654	0.76%
2020/04/17	0	0.00	6	16.55	16.55	-6	641	-0.94%
2020/04/16	1	16.50	0	0.00	16.60	1	626	0.16%
2020/04/15	0	0.00	10	16.70	16.85	-10	614	-1.63%
2020/04/14	6	16.75	0	0.00	16.75	6	600	1.00%
2020/04/13	11	16.08	12	16.20	16.20	-1	574	-0.17%
2020/04/10	6	16.12	0	0.00	16.20	6	561	1.07%
2020/04/09	1	15.90	0	0.00	15.55	1	546	0.18%
2020/04/06	2	14.95	0	0.00	15.15	2	519	0.39%
2020/03/27	10	15.15	0	0.00	14.80	10	500	2.00%
2020/03/23	3	13.95	0	0.00	13.85	3	473	0.63%
2020/03/20	1	14.65	1	15.10	15.15	0	462	0.00%
2020/03/19	2	14.08	0	0.00	13.95	2	449	0.45%
2020/03/18	3	15.85	0	0.00	15.50	3	426	0.70%
2020/03/16	1	17.40	3	16.83	16.65	-2	404	-0.49%
2020/03/13	1	17.25	0	0.00	17.70	1	389	0.26%
2020/03/12	2	19.05	20	19.13	19.05	-18	364	-4.94%
2020/03/10	1	19.90	0	0.00	20.10	1	345	0.29%
2020/03/09	2	20.55	17	20.20	20.20	-15	339	-4.42%
2020/03/05	0	0.00	2	21.05	21.05	-2	327	-0.61%
2020/03/04	1	20.75	0	0.00	21.20	1	332	0.30%
2020/03/03	0	0.00	1	20.85	21.00	-1	331	-0.30%
2020/03/02	2	20.45	5	20.35	20.35	-3	327	-0.92%
2020/02/25	1	21.00	0	0.00	21.00	1	316	0.32%
2020/02/21	0	0.00	2	21.50	21.45	-2	311	-0.64%
2020/02/20	2	21.50	0	0.00	21.60	2	311	0.64%
2020/02/17	57	21.64	0	0.00	21.55	57	313	18.18%
2020/02/14	24	21.66	0	0.00	21.85	24	314	7.64%
2020/02/13	1	21.65	0	0.00	21.65	1	315	0.32%
2020/02/12	2	21.35	0	0.00	21.60	2	331	0.60%
2020/02/11	3	20.87	0	0.00	21.00	3	337	0.89%
2020/02/10	13	20.97	0	0.00	20.85	13	342	3.80%
2020/02/07	1	21.20	0	0.00	21.20	1	340	0.29%
2020/02/04	1	21.25	0	0.00	21.50	1	329	0.30%
2020/01/31	28	21.94	0	0.00	21.95	28	320	8.75%
2020/01/30	3	22.18	0	0.00	22.00	3	313	0.96%
2020/01/16	1	22.85	0	0.00	22.85	1	300	0.33%
2020/01/14	3	22.80	0	0.00	22.90	3	303	0.99%
2020/01/08	15	22.85	0	0.00	22.85	15	352	4.26%
2020/01/07	102	22.91	0	0.00	22.90	102	357	28.55%	大買/鉅額交易
2020/01/06	57	22.95	0	0.00	22.95	57	358	15.88%
2020/01/03	25	23.00	8	22.95	23.10	17	359	4.73%
2019/12/31	1	22.95	0	0.00	22.95	1	360	0.28%
2019/12/26	0	0.00	2	22.90	22.85	-2	359	-0.56%
2019/12/16	0	0.00	100	23.00	23.20	-100	378	-26.41%
2019/12/05	1	22.80	0	0.00	22.85	1	375	0.27%
2019/12/02	3	22.85	0	0.00	22.85	3	376	0.80%
2019/11/29	30	22.90	0	0.00	22.90	30	374	8.00%
2019/11/27	22	23.10	0	0.00	23.15	22	369	5.95%
2019/11/26	3	23.10	0	0.00	23.15	3	369	0.81%
2019/11/25	21	23.00	0	0.00	22.95	21	369	5.68%
2019/11/21	20	22.90	0	0.00	22.90	20	375	5.33%
2019/11/19	1	22.90	0	0.00	22.90	1	375	0.27%
2019/11/18	25	23.00	0	0.00	23.00	25	378	6.60%
2019/11/15	27	23.00	0	0.00	23.00	27	381	7.08%
2019/11/14	10	22.95	0	0.00	22.95	10	382	2.61%
2019/11/12	43	23.00	1.5	23.05	23.15	41.6	385	10.77%
2019/11/11	103	22.89	0	0.00	23.00	103	384	26.82%	大買/鉅額交易
2019/11/08	3	23.20	0	0.00	23.40	3	370	0.81%
2019/11/07	1	23.70	4	23.73	23.55	-3	363	-0.83%
2019/11/06	1	23.95	0	0.00	24.10	1	355	0.28%
2019/11/04	0	0.00	1	24.10	24.05	-1	353	-0.28%
2019/11/01	1	23.60	0	0.00	23.85	1	352	0.28%
2019/10/30	0	0.00	6	23.97	24.10	-6	356	-1.68%
2019/10/29	0	0.00	25	23.87	23.90	-25	354	-7.05%
2019/10/28	0	0.00	15	23.89	24.05	-15	352	-4.26%
2019/10/25	4	23.75	35	23.80	23.80	-31	348	-8.90%
2019/10/23	0	0.00	1	23.60	23.70	-1	345	-0.29%
2019/10/22	6	23.65	0	0.00	23.60	6	346	1.73%
2019/10/18	57	23.19	1	23.35	23.35	56	341	16.40%
2019/10/17	4	23.65	0	0.00	23.55	4	290	1.38%
2019/10/16	12	23.51	2	23.75	23.70	10	288	3.46%
2019/10/15	1	23.65	0	0.00	23.35	1	285	0.35%
2019/10/14	1	23.45	1	23.50	23.45	0	281	0.00%
2019/10/08	2	23.55	10	23.50	23.55	-8	291	-2.74%
2019/10/04	1	23.05	0	0.00	23.10	1	290	0.34%
2019/09/27	10	23.30	0	0.00	23.20	10	301	3.32%
2019/09/25	1	23.65	0	0.00	23.70	1	312	0.32%
2019/09/20	0	0.00	1	24.20	24.15	-1	326	-0.31%
2019/09/16	0.2	23.10	0	0.00	23.10	0.2	311	0.05%
2019/09/02	0.3	23.10	2	23.00	23.10	-1.7	302	-0.56%
2019/08/29	0	0.00	1	22.95	22.95	-1	297	-0.34%
2019/08/28	4	22.85	0	0.00	22.85	4	295	1.35%
2019/08/27	1	22.90	0	0.00	23.00	1	293	0.34%
2019/08/26	1	22.70	0	0.00	23.00	1	291	0.34%
2019/08/16	1	22.90	1	22.95	22.90	0	278	0.00%
2019/08/15	4	22.83	0	0.00	22.75	4	276	1.45%
2019/08/14	0	0.00	3	23.10	23.15	-3	271	-1.10%
2019/08/13	1	23.15	5	23.17	23.10	-4	271	-1.47%
2019/08/12	2	23.55	0	0.00	23.45	2	269	0.74%
2019/08/07	0	0.00	1	24.00	23.90	-1	270	-0.37%
2019/08/06	2	23.73	8	23.80	24.00	-6	272	-2.21%
2019/08/05	3	24.15	0	0.00	24.15	3	278	1.08%
2019/08/02	0	0.00	1	24.55	24.40	-1	280	-0.36%
2019/07/26	1	24.70	0	0.00	24.80	1	287	0.35%
2019/07/25	2	24.60	0	0.00	24.65	2	287	0.70%
2019/07/24	1	24.60	1	24.65	24.65	0	287	0.00%
2019/07/23	0	0.00	1	24.60	24.60	-1	285	-0.35%
2019/07/16	1	24.50	0	0.00	24.45	1	298	0.33%
2019/07/15	1	24.40	0	0.00	24.45	1	299	0.33%
2019/07/12	2	24.50	0	0.00	24.50	2	300	0.67%
2019/07/10	0.3	24.90	0	0.00	24.85	0.3	292	0.10%
2019/07/08	3	25.10	5	25.10	25.10	-2	285	-0.70%
2019/07/01	1	26.10	0	0.00	26.15	1	299	0.33%
2019/06/25	0	0.00	2	26.20	26.05	-2	302	-0.66%
2019/06/24	5	26.22	3	26.27	26.30	2	310	0.64%
2019/06/21	0.5	26.50	0	0.00	26.50	0.5	310	0.18%
2019/06/19	0	0.00	1	25.25	25.60	-1	341	-0.29%
2019/06/11	2	25.10	0	0.00	25.10	2	362	0.55%
2019/06/10	1	25.05	0	0.00	25.15	1	362	0.28%
2019/05/28	2	25.55	0	0.00	25.65	2	386	0.52%
2019/05/27	0	0.00	1	25.55	25.40	-1	387	-0.26%
2019/05/15	0	0.00	1	25.30	25.20	-1	400	-0.25%
2019/05/14	1	24.60	0	0.00	25.00	1	400	0.25%
2019/05/13	3	25.07	0	0.00	25.10	3	404	0.74%
2019/05/10	3	25.55	0	0.00	25.60	3	400	0.75%
2019/05/06	1	25.85	0	0.00	25.70	1	398	0.25%
2019/05/03	23	26.10	20	26.02	26.05	3	398	0.75%
2019/05/02	1	26.05	0	0.00	26.10	1	397	0.25%
2019/04/30	0.2	25.85	0	0.00	25.85	0.2	398	0.06%
2019/04/19	0	0.00	1	25.80	25.80	-1	426	-0.23%
2019/04/03	5	25.55	0	0.00	25.65	5	428	1.17%
2019/04/01	0	0.00	1	25.45	25.45	-1	425	-0.23%
2019/03/29	1	25.00	0	0.00	25.30	1	421	0.24%
2019/03/27	3	25.50	0	0.00	25.50	3	412	0.73%
2019/03/26	0	0.00	1	25.80	25.75	-1	407	-0.25%
2019/03/25	2	25.43	32	25.60	25.65	-30	405	-7.40%
2019/03/22	10	26.90	10	26.90	27.10	0	370	0.00%
2019/03/21	15	26.92	0.1	26.90	26.90	14.9	370	4.02%
2019/03/18	5	26.90	0	0.00	26.85	5	379	1.32%
2019/03/15	5	26.95	0	0.00	26.85	5	379	1.32%
2019/03/06	5	27.40	0	0.00	27.35	5	427	1.17%
2019/03/04	4	27.30	12	27.30	27.40	-8	429	-1.86%
2019/02/26	0	0.00	1	26.90	26.80	-1	448	-0.22%
2019/02/18	1	26.70	0	0.00	26.65	1	444	0.23%
2019/02/11	0	0.00	2	26.55	26.70	-2	459	-0.44%
2019/01/21	4	26.25	1	26.30	26.25	3	493	0.61%
2019/01/16	0	0.00	1	26.25	26.00	-1	518	-0.19%
2019/01/14	2	26.45	0	0.00	26.45	2	527	0.38%
2019/01/11	3	26.30	3	26.20	26.25	0	530	0.00%
2019/01/10	3	25.90	5	25.80	25.95	-2	524	-0.38%
2019/01/09	1	25.50	0	0.00	25.50	1	523	0.19%
2019/01/08	3	25.15	3	25.43	25.30	0	527	0.00%
2019/01/04	5	24.40	0	0.00	24.50	5	533	0.94%
2018/12/28	1	24.20	0	0.00	24.25	1	578	0.17%
2018/12/17	0	0.00	2	24.55	24.70	-2	801	-0.25%
2018/12/14	1	24.50	5	24.54	24.65	-4	802	-0.50%
2018/12/13	6	24.76	4	24.55	24.80	2	805	0.25%
2018/12/12	4	24.13	1	24.35	24.50	3	805	0.37%
2018/12/10	2	23.78	0	0.00	23.90	2	827	0.24%
2018/12/05	0	0.00	3	24.00	24.00	-3	879	-0.34%
2018/12/04	3	24.35	0	0.00	24.20	3	913	0.33%
2018/12/03	2.1	23.88	2	24.33	24.35	0.1	922	0.01%
2018/11/29	0	0.00	4	23.80	23.85	-4	899	-0.44%
2018/11/26	0	0.00	1	23.25	23.05	-1	900	-0.11%
2018/11/23	5	23.10	0	0.00	22.90	5	899	0.56%
2018/11/09	1	24.05	0	0.00	24.00	1	907	0.11%
2018/11/08	4	24.44	10	24.33	24.45	-6	916	-0.65%
2018/11/07	0	0.00	1	24.05	24.20	-1	917	-0.11%
2018/11/06	1	23.60	0	0.00	23.70	1	929	0.11%
2018/11/05	1	23.10	0	0.00	23.25	1	936	0.11%
2018/10/23	2	23.00	0	0.00	23.00	2	987	0.20%
2018/10/17	2	23.50	0	0.00	23.45	2	1,019	0.20%
2018/10/11	2	23.88	0	0.00	23.30	2	1,014	0.20%
2018/10/09	5	24.90	0	0.00	24.85	5	993	0.50%
2018/10/08	1	25.30	0	0.00	25.20	1	989	0.10%
2018/10/05	1	25.05	5	24.95	25.20	-4	981	-0.41%
2018/10/04	5	24.80	21	25.25	24.85	-16	965	-1.66%
2018/10/03	13	25.53	0	0.00	25.35	13	937	1.39%
2018/10/02	2	26.00	4	25.75	25.95	-2	903	-0.22%
2018/10/01	4	26.25	0	0.00	26.25	4	887	0.45%
2018/09/28	11	26.06	5	26.30	26.30	6	876	0.68%
2018/09/27	5	26.35	3	26.45	26.50	2	845	0.24%
2018/09/26	10	27.50	0	0.00	27.00	10	813	1.23%
2018/09/20	5	27.65	0	0.00	27.75	5	887	0.56%
2018/09/18	4	27.75	4	27.65	27.65	0	905	0.00%
2018/09/17	0	0.00	1	27.50	27.50	-1	904	-0.11%
2018/09/14	1	27.60	0	0.00	27.60	1	902	0.11%
2018/09/12	0	0.00	3	27.75	27.70	-3	901	-0.33%
2018/09/11	0	0.00	5	28.10	27.70	-5	886	-0.56%
2018/09/10	1	28.15	0	0.00	27.95	1	861	0.12%
2018/08/30	0	0.00	1	30.00	30.10	-1	847	-0.12%
2018/08/29	0	0.00	2	30.00	30.00	-2	852	-0.23%
2018/08/27	1	30.15	0	0.00	30.00	1	864	0.12%
2018/08/24	0	0.00	5	30.10	30.10	-5	866	-0.58%
2018/08/15	0	0.00	15	29.78	29.85	-15	855	-1.75%
2018/08/13	0	0.00	7	30.04	29.95	-7	828	-0.84%
2018/08/09	1	30.35	10	30.60	30.45	-9	806	-1.12%
2018/08/07	15	30.77	0	0.00	30.65	15	789	1.90%
2018/08/06	0	0.00	28	30.40	30.40	-28	796	-3.52%
2018/08/03	2	30.30	0	0.00	30.35	2	795	0.25%
2018/08/02	0	0.00	2	30.60	30.30	-2	794	-0.25%
2018/07/31	5	30.55	0	0.00	30.70	5	796	0.63%
2018/07/19	2	32.15	0	0.00	32.05	2	746	0.27%
2018/07/18	0	0.00	1	32.05	32.05	-1	751	-0.13%
2018/07/17	0	0.00	1	31.95	32.00	-1	754	-0.13%
2018/07/16	0	0.00	1	32.05	32.00	-1	756	-0.13%
2018/07/13	0	0.00	1	31.60	31.80	-1	791	-0.13%
2018/07/10	5	31.30	5	31.80	31.65	0	850	0.00%
2018/07/05	5	30.70	1	30.80	30.55	4	922	0.43%
2018/07/04	0	0.00	5	30.95	31.10	-5	962	-0.52%
2018/07/03	2	31.23	0	0.00	30.90	2	972	0.21%
2018/07/02	33	33.04	16	32.64	31.85	17	962	1.77%
2018/06/29	10	32.06	4	31.95	32.40	6	926	0.65%
2018/06/28	3	32.17	4	32.04	31.90	-1	916	-0.11%
2018/06/22	5	31.85	5	31.80	31.80	0	926	0.00%
2018/06/21	0	0.00	11	31.72	31.90	-11	924	-1.19%
2018/06/14	0	0.00	1	31.45	31.40	-1	892	-0.11%
2018/06/12	10	31.50	6	31.55	31.60	4	894	0.45%
2018/06/11	0	0.00	1	31.70	31.50	-1	893	-0.11%
2018/06/08	7	31.70	0	0.00	31.70	7	892	0.78%
2018/06/07	3	31.83	0	0.00	31.85	3	888	0.34%
2018/06/05	5	31.50	0	0.00	31.50	5	863	0.58%
2018/06/04	0	0.00	6	31.83	31.65	-6	861	-0.70%
2018/06/01	2	31.30	1	31.35	31.30	1	854	0.12%
2018/05/31	15	30.96	1	30.95	31.00	14	851	1.64%
2018/05/28	9	30.91	5	30.85	30.80	4	848	0.47%
2018/05/25	1	30.85	0	0.00	30.85	1	851	0.12%
2018/05/22	2	31.15	0	0.00	31.00	2	857	0.23%
2018/05/21	5	31.10	0	0.00	31.10	5	869	0.57%
2018/05/17	8	30.95	5	30.70	31.00	3	873	0.34%
2018/05/16	0	0.00	1	30.75	30.80	-1	892	-0.11%
2018/05/14	17	31.22	10	31.00	31.00	7	915	0.76%
2018/05/10	3	31.57	0	0.00	31.60	3	914	0.33%
2018/05/09	0	0.00	2	31.60	31.55	-2	914	-0.22%
2018/05/03	0	0.00	1	31.85	31.95	-1	920	-0.11%
2018/04/25	2	31.20	0	0.00	31.55	2	905	0.22%
2018/04/24	0	0.00	3	31.30	31.45	-3	906	-0.33%
2018/04/19	3	32.00	0	0.00	31.90	3	896	0.33%
2018/04/17	2	31.40	0	0.00	31.40	2	849	0.24%
2018/04/16	1	32.10	0	0.00	31.85	1	829	0.12%
2018/04/13	2	31.65	0	0.00	32.00	2	814	0.25%
2018/04/10	5	31.55	7	31.06	31.05	-2	780	-0.26%
2018/04/02	0	0.00	2	31.10	31.05	-2	736	-0.27%
2018/03/31	1	30.65	1	30.65	30.80	0	713	0.00%
2018/03/30	0	0.00	7	30.44	30.45	-7	706	-0.99%
2018/03/27	9	29.70	0	0.00	29.55	9	686	1.31%
2018/03/19	1	29.80	0	0.00	29.80	1	766	0.13%
2018/03/16	2	30.00	0	0.00	29.90	2	773	0.26%
2018/03/14	8	29.85	0	0.00	29.85	8	787	1.02%
2018/03/13	4	29.90	5	29.95	29.90	-1	789	-0.13%
2018/03/09	0	0.00	1	29.60	29.50	-1	798	-0.13%
2018/03/08	2	29.53	0	0.00	29.55	2	804	0.25%
2018/03/06	1	29.50	0	0.00	29.35	1	823	0.12%
2018/02/21	0	0.00	2	30.03	30.10	-2	868	-0.23%
2018/02/12	0	0.00	2	29.20	29.35	-2	857	-0.23%
2018/02/09	1	28.85	1	29.20	29.10	0	856	0.00%
2018/02/08	5	29.10	0	0.00	29.40	5	854	0.59%
2018/02/06	2	28.70	0	0.00	28.20	2	885	0.23%
2018/01/30	1	29.75	0	0.00	29.65	1	883	0.11%
2018/01/24	2	29.68	0	0.00	29.70	2	863	0.23%
2018/01/22	0	0.00	1	29.60	29.50	-1	851	-0.12%
2018/01/19	1	29.50	0	0.00	29.50	1	851	0.12%
2018/01/10	0	0.00	3	29.55	29.55	-3	970	-0.31%
2018/01/08	0	0.00	1	29.80	29.75	-1	974	-0.10%
2018/01/05	0	0.00	1	29.55	29.60	-1	963	-0.10%
2018/01/04	0	0.00	1	29.60	29.70	-1	967	-0.10%