聯嘉 (6288)-群益金鼎-東門券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
27.20
漲跌
▲0.20
漲幅
+0.74%
成交量
903張
產業
上市汽車類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯嘉 (6288)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	1	27.05	0	0.00	27.20	1	6,451	0.02%
2024/12/12	1	28.45	0	0.00	28.30	1	6,454	0.02%
2024/12/11	4.2	28.29	0	0.00	28.05	4.2	6,425	0.07%
2024/12/09	1	28.60	0	0.00	28.60	1	6,390	0.02%
2024/12/06	1	29.45	0	0.00	29.45	1	6,335	0.02%
2024/12/04	1	29.35	0	0.00	29.55	1	6,240	0.02%
2024/12/03	5	29.30	5	29.70	29.50	0	6,233	0.00%
2024/12/02	0	0.00	2	29.10	29.10	-2	6,190	-0.03%
2024/11/29	2	29.35	0	0.00	29.40	2	6,162	0.03%
2024/11/28	0	0.00	16	29.11	29.30	-16	6,140	-0.26%
2024/11/27	6.1	30.37	2	30.30	29.95	4.1	6,044	0.07%
2024/11/26	1	31.15	0	0.00	31.15	1	5,968	0.02%
2024/11/25	28	31.81	6	33.00	30.90	22	5,855	0.38%
2024/11/22	1	31.20	27	32.12	32.75	-26	5,600	-0.46%
2024/11/21	8	30.04	4	30.15	29.85	4	5,118	0.08%
2024/11/20	1	29.10	2	29.05	29.20	-1	5,075	-0.02%
2024/11/18	6	28.59	1	29.15	28.35	5	4,988	0.10%
2024/11/15	6	29.14	0	0.00	29.00	6	4,948	0.12%
2024/11/14	5	30.50	5	30.28	30.20	0	4,868	0.00%
2024/11/13	16	31.90	17	31.68	31.55	-1	4,767	-0.02%
2024/11/12	23	32.07	9	31.74	31.50	14	4,569	0.31%
2024/11/11	2	31.30	1	32.10	31.80	1	4,294	0.02%
2024/11/08	2.2	31.00	3	31.92	30.35	-0.8	4,084	-0.02%
2024/11/07	51	32.17	49	32.33	32.35	2	3,944	0.05%
2024/11/06	1	30.50	19	29.81	30.60	-18	3,170	-0.57%
2024/11/04	12	27.98	1	27.80	27.65	11	3,021	0.36%
2024/11/01	6	27.94	2	28.20	28.90	4	2,998	0.13%
2024/10/30	1	28.80	2	28.60	28.00	-1	2,938	-0.03%
2024/10/29	1	29.15	92	29.89	29.15	-91	2,872	-3.17%
2024/10/28	132	32.21	26	32.12	30.90	106	2,714	3.90%	大買/鉅額交易
2024/10/25	5	30.55	26.2	30.35	31.00	-21.2	1,819	-1.16%
2024/10/24	1	28.70	8	28.94	28.20	-7	1,479	-0.47%
2024/10/23	0	0.00	1	28.60	28.30	-1	1,467	-0.07%
2024/10/21	0	0.00	2	28.50	28.15	-2	1,480	-0.14%
2024/10/16	0	0.00	1	28.20	28.30	-1	1,505	-0.07%
2024/10/15	1	27.90	1	28.40	27.75	0	1,494	0.00%
2024/10/11	1	28.00	8	28.49	28.00	-7	1,503	-0.47%
2024/10/08	2	27.95	1	27.95	27.90	1	1,513	0.07%
2024/10/07	0	0.00	8	28.83	28.50	-8	1,531	-0.52%
2024/10/01	4	28.10	1	27.85	27.90	3	1,565	0.19%
2024/09/30	8	28.25	4	28.38	28.00	4	1,582	0.25%
2024/09/27	0	0.00	7	28.98	28.80	-7	1,679	-0.42%
2024/09/26	11	28.52	0	0.00	28.20	11	1,653	0.67%
2024/09/25	7	28.81	1	28.95	28.80	6	1,659	0.36%
2024/09/24	12	29.00	7	28.95	28.80	5	1,643	0.30%
2024/09/23	4	29.96	10	30.17	29.55	-6	1,616	-0.37%
2024/09/20	18	28.89	28	29.85	28.70	-10	1,530	-0.65%
2024/09/19	9	28.82	19	29.31	30.00	-10	1,463	-0.68%
2024/09/18	1	28.30	1	28.30	28.30	0	1,195	0.00%
2024/08/26	0	0.00	2	26.50	26.15	-2	1,321	-0.15%
2024/08/21	0	0.00	1	25.45	25.30	-1	1,367	-0.07%
2024/08/20	0	0.00	1	25.55	25.30	-1	1,419	-0.07%
2024/08/16	2	25.13	0	0.00	25.20	2	1,477	0.14%
2024/08/15	3	25.10	0	0.00	25.00	3	1,479	0.20%
2024/08/14	5	25.15	0	0.00	25.05	5	1,499	0.33%
2024/08/13	2	24.98	0	0.00	25.00	2	1,516	0.13%
2024/08/09	6	24.87	0	0.00	24.55	6	1,541	0.39%
2024/08/06	2	23.80	0	0.00	24.00	2	1,568	0.13%
2024/08/05	3	24.97	0	0.00	24.45	3	1,549	0.19%
2024/08/01	4	28.00	0	0.00	28.00	4	1,551	0.26%
2024/07/29	5	28.11	5	27.75	27.15	0	1,598	0.00%
2024/07/23	4	28.50	0	0.00	28.50	4	1,650	0.24%
2024/07/22	3	28.25	1	28.10	28.15	2	1,659	0.12%
2024/07/19	4	29.16	2	29.20	29.20	2	1,658	0.12%
2024/07/18	8	29.85	0	0.00	29.75	8	1,683	0.48%
2024/07/17	1	30.10	2	30.45	30.10	-1	1,678	-0.06%
2024/07/16	4	30.35	0	0.00	30.05	4	1,706	0.23%
2024/07/15	1	30.00	0	0.00	30.00	1	1,755	0.06%
2024/07/12	1	30.35	0	0.00	30.30	1	1,763	0.06%
2024/07/10	2	30.90	0	0.00	30.55	2	1,893	0.11%
2024/07/08	12	31.28	0	0.00	30.95	12	1,958	0.61%
2024/07/03	1	31.80	2	31.38	30.95	-1	2,236	-0.04%
2024/06/28	0	0.00	1	30.25	30.30	-1	2,946	-0.03%
2024/06/27	7	30.26	0	0.00	29.90	7	2,976	0.24%
2024/06/13	0	0.00	1	30.25	30.40	-1	3,250	-0.03%
2024/06/12	0	0.00	2	30.55	30.25	-2	3,268	-0.06%
2024/05/27	0	0.00	0	31.55	31.40	0	4,771	0.00%
2024/05/23	1.1	29.74	1.4	29.80	29.70	-0.3	5,176	-0.01%
2024/04/25	0.1	31.90	0	0.00	31.20	0.1	5,772	0.00%
2024/04/24	0	0.00	1.1	32.17	31.95	-1.1	5,761	-0.02%
2024/04/22	2	31.58	1	30.55	30.55	1	5,725	0.02%
2024/04/19	0.1	32.30	0	0.00	31.90	0.1	5,699	0.00%
2024/04/16	1	34.05	0	0.00	32.90	1	5,601	0.02%
2024/04/12	1	35.05	0	0.00	34.80	1	5,457	0.02%
2024/04/08	4.2	36.43	2	36.63	36.70	2.2	5,142	0.04%
2024/04/03	1	36.65	0	0.00	36.70	1	4,895	0.02%
2024/04/02	14	36.26	8	36.61	36.55	6	4,715	0.13%
2024/04/01	1	34.75	2	34.75	34.45	-1	4,574	-0.02%
2024/03/28	0.2	34.05	0	0.00	33.75	0.2	4,657	0.00%
2024/03/26	1	34.55	0	0.00	33.70	1	4,648	0.02%
2024/03/21	2	34.60	0	0.00	34.20	2	4,640	0.04%
2024/03/20	1	35.90	2	35.08	35.25	-1	4,616	-0.02%
2024/03/18	2	33.60	2	34.08	34.30	0	4,550	0.00%
2024/03/14	1	32.95	15	32.85	32.40	-14	4,517	-0.31%
2024/03/11	5	34.40	0	0.00	34.25	5	4,493	0.11%
2024/03/08	0	0.00	2	34.35	33.60	-2	4,494	-0.04%
2024/03/06	8	35.12	0	0.00	34.80	8	4,481	0.18%
2024/03/05	1	35.60	0	0.00	35.70	1	4,409	0.02%
2024/03/04	1	36.45	0	0.00	36.35	1	4,313	0.02%
2024/03/01	8	36.72	3	37.07	36.15	5	4,061	0.12%
2024/02/29	15	36.75	23	36.56	36.35	-8	3,711	-0.22%
2024/02/27	1	36.15	1	35.10	36.15	0	3,190	0.00%
2024/02/26	12	35.83	1	35.80	35.10	11	2,957	0.37%
2024/02/23	3	34.67	21	34.67	35.40	-18	2,744	-0.66%
2024/02/22	1	33.95	1	33.60	33.60	0	2,467	0.00%
2024/02/20	4	33.19	0	0.00	33.25	4	2,373	0.17%
2024/02/19	6	34.03	18	33.94	33.95	-12	2,300	-0.52%
2024/02/15	0	0.00	12	32.05	31.80	-12	1,994	-0.60%
2024/02/05	0	0.00	4	30.40	30.40	-4	1,948	-0.21%
2024/01/29	0	0.00	1	31.00	31.10	-1	1,963	-0.05%
2024/01/22	2	31.68	0	0.00	31.70	2	2,029	0.10%
2024/01/17	0	0.00	1	30.90	30.75	-1	2,057	-0.05%
2024/01/16	1	31.45	1	31.30	31.40	0	2,065	0.00%
2024/01/11	1	31.55	3	31.50	31.60	-2	2,092	-0.10%
2024/01/09	4	30.59	3	30.40	30.55	1	2,135	0.05%
2024/01/08	1	30.90	1	30.85	30.90	0	2,169	0.00%
2024/01/05	2	31.18	2	31.15	31.00	0	2,214	0.00%
2024/01/04	1	31.65	0	0.00	31.55	1	2,263	0.04%
2024/01/02	0	0.00	2	32.43	32.35	-2	2,505	-0.08%
2023/12/28	5	32.00	7	31.65	31.90	-2	3,239	-0.06%
2023/12/27	8	33.31	4	32.65	31.95	4	3,622	0.11%
2023/12/26	0	0.00	14	32.53	32.35	-14	3,406	-0.41%
2023/12/19	3	30.25	1	30.15	30.35	2	3,438	0.06%
2023/12/14	2	31.73	1	31.55	31.50	1	3,415	0.03%
2023/12/13	0	0.00	8	32.03	32.10	-8	3,379	-0.24%
2023/12/08	2	32.08	2	32.08	32.05	0	3,644	0.00%
2023/12/01	6	30.93	0	0.00	30.95	6	3,454	0.17%
2023/11/29	0	0.00	1	30.00	29.90	-1	3,449	-0.03%
2023/11/21	5	29.70	0	0.00	29.70	5	3,450	0.14%
2023/11/14	0	0.00	5	29.10	28.95	-5	3,437	-0.15%
2023/11/13	0	0.00	1	28.95	28.75	-1	3,436	-0.03%
2023/11/07	1	29.80	0	0.00	29.80	1	3,448	0.03%
2023/11/03	0	0.00	6	30.05	30.00	-6	3,461	-0.17%
2023/11/02	0	0.00	30	29.85	30.05	-30	3,460	-0.87%
2023/11/01	1	29.55	1	29.45	29.40	0	3,469	0.00%
2023/10/31	5	29.70	9	29.60	29.55	-4	3,478	-0.11%
2023/10/30	5	30.65	0	0.00	30.45	5	3,472	0.14%
2023/10/19	0	0.00	4	31.15	31.10	-4	3,526	-0.11%
2023/10/18	0	0.00	1	30.90	30.90	-1	3,551	-0.03%
2023/10/17	1	32.10	0	0.00	31.55	1	3,552	0.03%
2023/10/16	7	31.73	0	0.00	31.30	7	3,655	0.19%
2023/10/13	4	32.30	1	32.25	32.25	3	3,722	0.08%
2023/10/12	3	32.85	3	32.80	32.55	0	3,810	0.00%
2023/10/11	7	32.41	4	32.35	32.15	3	3,888	0.08%
2023/10/06	21	32.93	19.1	33.32	33.50	1.9	4,051	0.05%
2023/10/05	18.1	32.92	12	32.72	32.55	6.1	3,966	0.15%
2023/10/04	31	32.95	38	32.85	33.30	-7	3,905	-0.18%
2023/10/03	18	31.58	20	32.20	31.00	-2	3,893	-0.05%
2023/09/28	5	30.11	0	0.00	29.90	5	3,640	0.14%
2023/09/27	10	30.62	13	30.90	30.30	-3	3,694	-0.08%
2023/09/25	14	30.99	13	30.71	31.00	1	3,878	0.03%
2023/09/21	1	29.20	0	0.00	29.40	1	3,840	0.03%
2023/09/19	1	30.65	1	30.15	30.05	0	3,897	0.00%
2023/09/15	1	30.35	2	30.45	30.35	-1	3,974	-0.03%
2023/09/14	2	31.30	0	0.00	31.25	2	3,972	0.05%
2023/09/13	3	31.95	0	0.00	32.10	3	4,011	0.07%
2023/09/11	1	29.90	0	0.00	29.90	1	3,921	0.03%
2023/09/07	1	30.40	2	30.55	30.55	-1	4,626	-0.02%
2023/09/04	0	0.00	1	30.50	30.50	-1	5,668	-0.02%
2023/09/01	2	30.15	0	0.00	30.00	2	5,679	0.04%
2023/08/31	2	29.25	0	0.00	29.40	2	5,701	0.04%
2023/08/30	2	29.60	2	29.50	29.50	0	5,766	0.00%
2023/08/28	2	28.68	0	0.00	28.45	2	5,965	0.03%
2023/08/23	4	28.90	0	0.00	29.00	4	6,084	0.07%
2023/08/22	2	29.03	0	0.00	28.85	2	6,237	0.03%
2023/08/16	2	29.13	0	0.00	29.45	2	6,814	0.03%
2023/08/14	7	29.42	0	0.00	29.15	7	7,024	0.10%
2023/08/11	2	30.50	1	30.35	30.45	1	7,041	0.01%
2023/08/10	1	30.05	8	31.08	30.20	-7	7,073	-0.10%
2023/08/09	1	31.10	0	0.00	30.90	1	7,143	0.01%
2023/08/02	8	30.19	0	0.00	29.90	8	7,466	0.11%
2023/08/01	1	30.50	0	0.00	30.50	1	7,460	0.01%
2023/07/31	5	31.06	0	0.00	30.70	5	7,481	0.07%
2023/07/25	0	0.00	1	31.50	31.50	-1	8,488	-0.01%
2023/07/24	4	31.10	0	0.00	31.00	4	8,850	0.05%
2023/07/21	5	31.80	0	0.00	31.90	5	8,825	0.06%
2023/07/19	15	32.70	0	0.00	32.10	15	8,860	0.17%
2023/07/18	5	33.60	0	0.00	33.20	5	8,953	0.06%
2023/07/17	6	33.67	0	0.00	34.70	6	9,204	0.07%
2023/07/14	0	0.00	30	33.91	33.85	-30	9,248	-0.32%
2023/07/13	5	35.65	32	34.81	34.40	-27	9,299	-0.29%
2023/07/12	7	33.81	4	34.06	33.80	3	9,091	0.03%
2023/07/11	10	34.06	6	34.70	33.65	4	9,062	0.04%
2023/07/10	27	36.35	12	36.49	35.95	15	8,864	0.17%
2023/07/07	5	34.10	5	34.45	34.55	0	8,476	0.00%
2023/07/06	1	34.05	0	0.00	34.30	1	8,419	0.01%
2023/07/05	4	34.10	0.2	34.55	34.10	3.8	8,651	0.04%
2023/07/04	1.2	35.03	3	34.85	34.80	-1.8	8,656	-0.02%
2023/07/03	4	32.99	2	33.20	33.15	2	8,507	0.02%
2023/06/30	1	33.00	0	0.00	33.60	1	8,551	0.01%
2023/06/28	6	33.14	0	0.00	33.10	6	8,881	0.07%
2023/06/27	5	33.44	5	33.00	33.00	0	9,082	0.00%
2023/06/26	5	33.72	0	0.00	33.75	5	9,750	0.05%
2023/06/21	1	34.70	0	0.00	34.70	1	10,072	0.01%
2023/06/20	10	34.35	0	0.00	34.35	10	10,444	0.10%
2023/06/19	2	35.00	9	34.66	34.70	-7	10,736	-0.07%
2023/06/16	1	33.95	0	0.00	33.85	1	10,791	0.01%
2023/06/15	0	0.00	1	33.85	34.45	-1	10,765	-0.01%
2023/06/14	9	34.94	6	35.51	34.15	3	10,716	0.03%
2023/06/13	23	35.93	2	35.88	35.70	21	10,514	0.20%
2023/06/12	49	35.73	125	36.17	36.60	-76	10,108	-0.75%	大賣/
2023/06/09	1	33.25	0	0.00	33.65	1	9,367	0.01%
2023/06/08	35	32.94	1	33.00	33.05	34	9,199	0.37%
2023/06/07	0	0.00	22	32.60	32.55	-22	9,125	-0.24%
2023/06/06	2	32.35	1	32.40	32.35	1	9,143	0.01%
2023/06/05	1	32.75	10	32.80	32.70	-9	9,160	-0.10%
2023/06/02	1	32.15	20	32.25	32.40	-19	9,177	-0.21%
2023/06/01	20	32.15	5	32.35	32.20	15	9,217	0.16%
2023/05/31	1	31.50	1	31.50	31.50	0	9,187	0.00%
2023/05/30	22	31.72	1	31.45	31.45	21	9,269	0.23%
2023/05/29	5	31.63	5	31.70	31.75	0	9,252	0.00%
2023/05/26	5	32.12	0	0.00	31.80	5	9,253	0.05%
2023/05/25	2	33.75	2	33.63	33.45	0	9,196	0.00%
2023/05/24	3	34.05	6	33.85	33.80	-3	9,271	-0.03%
2023/05/23	1	33.40	44	33.60	33.95	-43	9,935	-0.43%
2023/05/22	17	33.02	6	32.91	32.85	11	9,816	0.11%
2023/05/19	10	33.03	25	31.90	31.95	-15	9,777	-0.15%
2023/05/17	23	31.86	19	32.16	31.80	4	9,588	0.04%
2023/05/15	5	32.30	1	32.40	31.55	4	9,625	0.04%
2023/05/12	4	31.50	2	31.85	31.85	2	9,536	0.02%
2023/05/11	9	30.17	2	30.40	30.75	7	9,404	0.07%
2023/05/09	4	31.90	2	32.00	31.30	2	9,246	0.02%
2023/05/08	1	32.00	4	32.03	31.90	-3	9,142	-0.03%
2023/05/05	5	32.11	1	31.95	31.95	4	9,115	0.04%
2023/05/04	30	32.15	0	0.00	32.05	30	9,076	0.33%
2023/05/03	0	0.00	11	32.20	31.70	-11	9,015	-0.12%
2023/05/02	3	32.38	12	32.83	32.55	-9	8,912	-0.10%
2023/04/28	21	33.90	46	33.95	33.55	-25	8,683	-0.29%
2023/04/27	6	32.38	2	33.53	33.55	4	7,973	0.05%
2023/04/26	3	30.08	6	29.90	30.50	-3	7,584	-0.04%
2023/04/25	22	30.48	40	30.56	30.15	-18	7,544	-0.24%
2023/04/24	9	30.88	1	31.00	30.85	8	7,472	0.11%
2023/04/21	26	30.85	37	30.77	31.05	-11	7,428	-0.15%
2023/04/20	10	32.77	16	32.98	32.50	-6	7,205	-0.08%
2023/04/19	54	32.63	25	32.71	32.45	29	6,840	0.42%
2023/04/18	15	32.27	7	32.65	32.05	8	6,658	0.12%
2023/04/17	0	0.00	1	31.75	31.75	-1	6,467	-0.02%
2023/04/14	6	31.48	1	31.50	31.80	5	6,403	0.08%
2023/04/13	6	31.50	1	31.45	31.40	5	6,346	0.08%
2023/04/12	2	31.95	0	0.00	31.85	2	6,278	0.03%
2023/04/11	1	31.80	13	31.81	31.70	-12	6,218	-0.19%
2023/04/10	13	32.44	15	32.36	31.55	-2	6,138	-0.03%
2023/04/07	0	0.00	12	31.25	31.25	-12	5,873	-0.20%
2023/04/06	0	0.00	2	31.40	31.45	-2	5,794	-0.03%
2023/03/31	14	31.69	1	31.75	31.65	13	5,745	0.23%
2023/03/30	5	31.34	5	31.52	31.50	0	5,622	0.00%
2023/03/29	4	31.23	5	30.95	30.85	-1	5,453	-0.02%
2023/03/28	14	30.02	3	30.32	30.20	11	5,267	0.21%
2023/03/27	55	31.80	4	32.59	30.90	51	5,054	1.01%
2023/03/24	8	31.98	30	32.12	33.00	-22	4,343	-0.51%
2023/03/23	15	31.08	11	31.08	30.00	4	3,979	0.10%
2023/03/22	13	30.08	21	30.00	30.70	-8	3,564	-0.22%
2023/03/21	3	29.05	5	28.86	29.50	-2	3,238	-0.06%
2023/03/17	0	0.00	15	28.15	28.25	-15	3,055	-0.49%
2023/03/16	1	28.00	0	0.00	27.25	1	3,014	0.03%
2023/03/15	0	0.00	4	28.23	28.05	-4	2,972	-0.13%
2023/03/13	0	0.00	6	27.60	27.25	-6	2,994	-0.20%
2023/03/09	6	28.47	0	0.00	28.20	6	3,068	0.20%
2023/03/08	9.1	28.67	10	28.70	28.55	-0.9	3,028	-0.03%
2023/03/07	3.2	28.45	2	28.73	28.55	1.2	2,971	0.04%
2023/03/06	6.3	28.67	5	28.65	28.20	1.3	2,891	0.04%
2023/03/03	8.2	28.29	10	28.45	28.35	-1.8	2,762	-0.07%
2023/03/02	3	28.17	0	0.00	28.50	3	2,677	0.11%
2023/03/01	0	27.05	0	0.00	27.30	0	2,587	0.00%
2023/02/23	0	0.00	1	27.70	28.00	-1	2,463	-0.04%
2023/02/22	4.2	27.48	0	0.00	27.85	4.2	2,354	0.18%
2023/02/21	41	28.80	5	28.68	28.45	36	2,168	1.66%
2023/02/20	3	26.02	9	27.36	27.95	-6	1,394	-0.43%
2023/02/17	9	25.59	3	25.77	25.45	6	1,249	0.48%
2023/02/16	1	24.70	23	24.81	25.10	-22	1,149	-1.91%
2023/02/14	25	24.46	18	24.72	24.30	7	1,098	0.64%
2023/02/13	2	24.10	5	24.50	24.55	-3	1,003	-0.30%
2023/02/10	1	23.40	0	0.00	23.20	1	950	0.11%
2023/02/02	3	23.82	0	0.00	23.90	3	921	0.33%
2023/01/13	1	22.50	0	0.00	22.45	1	895	0.11%
2023/01/12	19	22.83	0	0.00	22.65	19	893	2.13%
2023/01/10	0	0.00	5	23.45	23.40	-5	885	-0.56%
2022/12/21	32	23.04	0	0.00	22.95	32	829	3.86%
2022/12/13	3	25.00	18	25.09	24.85	-15	741	-2.02%
2022/12/09	19	24.79	0	0.00	24.75	19	704	2.70%
2022/12/08	0	0.00	6	25.60	25.50	-6	687	-0.87%
2022/12/07	3	25.35	0	0.00	25.10	3	669	0.45%
2022/12/06	0	0.00	10	25.55	25.60	-10	651	-1.53%
2022/12/05	10	25.70	10	25.66	25.70	0	605	0.00%
2022/12/02	13	25.38	11	25.42	25.40	2	550	0.36%
2022/12/01	27	25.27	59	25.59	25.20	-32	489	-6.54%
2022/11/29	0	0.00	6	23.35	23.40	-6	365	-1.64%
2022/11/28	5	23.65	18	23.38	23.40	-13	360	-3.61%
2022/11/24	0	0.00	1	23.10	22.70	-1	354	-0.28%
2022/11/23	13	22.59	20	22.63	22.85	-7	336	-2.08%
2022/10/17	5	20.00	0	0.00	20.75	5	484	1.03%
2022/09/26	10	22.50	0	0.00	22.55	10	491	2.03%
2022/09/23	10	24.00	0	0.00	23.80	10	491	2.04%
2022/09/22	10	24.00	0	0.00	24.15	10	490	2.04%
2022/09/12	1	25.00	0	0.00	24.85	1	495	0.20%
2022/08/23	0	0.00	3	23.90	24.30	-3	488	-0.61%
2022/08/16	2	25.10	2	25.45	25.45	0	460	0.00%
2022/08/09	0	0.00	4	21.50	21.40	-4	462	-0.87%
2022/08/01	3	23.00	0	0.00	23.15	3	442	0.68%
2022/07/25	3	22.70	0	0.00	22.60	3	423	0.71%
2022/07/22	1	22.85	0	0.00	22.90	1	422	0.24%
2022/07/21	1	22.85	0	0.00	22.95	1	425	0.24%
2022/06/28	0	0.00	1	23.80	23.65	-1	429	-0.23%
2022/06/21	0	0.00	2	23.70	24.50	-2	462	-0.43%
2022/06/17	1	24.00	0	0.00	24.00	1	454	0.22%
2022/05/26	1	25.00	0	0.00	24.85	1	583	0.17%
2022/03/10	0	0.00	3	26.17	26.15	-3	2,983	-0.10%
2022/03/01	2	29.10	2	28.95	29.25	0	2,917	0.00%
2022/02/24	2	28.25	3	29.00	27.50	-1	2,893	-0.03%
2022/02/22	1	29.55	0	0.00	29.55	1	2,851	0.04%
2022/02/21	0	0.00	1	30.30	30.30	-1	2,841	-0.04%
2022/02/17	1	29.30	0	0.00	29.65	1	2,799	0.04%
2022/02/16	1	29.20	0	0.00	29.00	1	2,766	0.04%
2022/02/11	1	29.70	0	0.00	29.70	1	2,728	0.04%
2022/02/10	3	30.00	2	30.50	29.85	1	2,704	0.04%
2022/02/09	0	0.00	3	30.78	31.05	-3	2,666	-0.11%
2022/02/08	3	30.32	3	29.97	30.45	0	2,641	0.00%
2022/02/07	0	0.00	1	29.25	29.50	-1	2,573	-0.04%
2022/01/24	0	0.00	3	27.75	27.70	-3	2,639	-0.11%
2022/01/21	2	28.63	1	29.35	28.20	1	2,658	0.04%
2022/01/20	3	29.80	0	0.00	29.30	3	2,699	0.11%
2022/01/18	23	29.42	23	29.44	29.50	0	2,708	0.00%
2022/01/17	2	29.50	3	29.48	29.85	-1	2,613	-0.04%
2022/01/13	3	28.35	0	0.00	28.45	3	2,513	0.12%
2022/01/12	1	30.15	3	30.07	29.65	-2	2,415	-0.08%
2022/01/11	20	31.77	19	31.39	29.90	1	2,276	0.04%
2022/01/10	7	29.42	4	29.99	30.45	3	1,563	0.19%
2022/01/07	0	0.00	1	28.20	28.95	-1	1,239	-0.08%
2021/12/30	0	0.00	4	27.88	27.60	-4	1,253	-0.32%
2021/12/29	1	28.10	1	28.00	28.00	0	1,350	0.00%
2021/12/17	1	27.10	0	0.00	26.85	1	1,666	0.06%
2021/12/09	0	0.00	39	27.14	26.90	-39	2,011	-1.94%
2021/12/08	0	0.00	6	27.71	27.20	-6	2,000	-0.30%
2021/12/07	52	27.67	3	27.48	27.35	49	1,982	2.47%
2021/11/23	5	26.50	1	26.70	26.40	4	1,893	0.21%
2021/11/22	1	26.85	0	0.00	26.85	1	1,906	0.05%
2021/11/19	0	0.00	6	26.88	26.75	-6	1,931	-0.31%
2021/11/18	6	27.20	0	0.00	27.20	6	1,920	0.31%
2021/10/27	0	0.00	2	28.20	28.45	-2	1,627	-0.12%
2021/10/26	0	0.00	1	28.00	27.65	-1	1,600	-0.06%
2021/10/20	0	0.00	3	26.60	26.95	-3	1,529	-0.20%
2021/10/19	0	0.00	1	27.15	26.80	-1	1,537	-0.07%
2021/10/15	2	26.60	0	0.00	26.60	2	1,544	0.13%
2021/10/12	0.5	27.66	14	27.31	27.25	-13.5	1,527	-0.88%
2021/10/07	1	28.40	0	0.00	28.20	1	1,497	0.07%
2021/10/05	15	28.26	0	0.00	28.50	15	1,390	1.08%
2021/09/29	0	0.00	2	28.50	28.05	-2	1,319	-0.15%
2021/09/28	0.5	27.47	0	0.00	27.25	0.5	1,282	0.04%
2021/09/24	2	29.95	2	29.45	29.45	0	1,212	0.00%
2021/09/23	2	28.23	2	28.28	28.95	0	1,060	0.00%
2021/09/17	5	26.80	3	26.70	26.40	2	889	0.22%
2021/09/16	0	0.00	3	25.30	25.40	-3	787	-0.38%
2021/09/14	3	24.33	0	0.00	23.90	3	806	0.37%
2021/09/07	2	23.10	0	0.00	23.20	2	825	0.24%
2021/09/02	1	24.00	0	0.00	24.00	1	832	0.12%
2021/08/26	1	24.05	1	24.25	24.00	0	857	0.00%
2021/08/19	1	22.00	1	21.80	21.80	0	876	0.00%
2021/08/18	1	21.90	0	0.00	22.50	1	878	0.11%
2021/08/16	0	0.00	1	22.90	22.70	-1	885	-0.11%
2021/08/13	2	24.00	0	0.00	23.75	2	884	0.23%
2021/07/22	2	26.65	2	26.45	26.70	0	1,929	0.00%
2021/07/21	2	25.83	0	0.00	25.40	2	1,934	0.10%
2021/07/20	0	0.00	1	26.10	26.10	-1	1,950	-0.05%
2021/07/13	0	0.00	20	27.10	26.95	-20	1,999	-1.00%
2021/06/29	2	28.40	2	28.40	28.20	0	2,179	0.00%
2021/06/25	0	0.00	1	30.05	29.35	-1	2,244	-0.04%
2021/06/24	1	29.50	1	29.70	30.00	0	2,231	0.00%
2021/06/10	1	29.10	0	0.00	28.65	1	2,338	0.04%
2021/05/17	0	0.00	8	22.23	22.05	-8	2,533	-0.32%
2021/05/14	0	0.00	10	25.35	24.50	-10	2,512	-0.40%
2021/05/12	5	28.20	6	27.33	27.00	-1	2,466	-0.04%
2021/05/11	1	30.20	0	0.00	29.80	1	2,403	0.04%
2021/05/10	0	0.00	1	33.10	33.00	-1	2,334	-0.04%
2021/05/07	1	32.00	3	32.23	32.35	-2	2,288	-0.09%
2021/05/06	14	32.76	14	32.61	32.75	0	2,269	0.00%
2021/05/05	2	32.75	8	32.09	32.20	-6	2,249	-0.27%
2021/05/04	2	30.90	0	0.00	30.75	2	2,187	0.09%
2021/05/03	13	31.97	9	32.15	32.00	4	2,166	0.18%
2021/04/29	19	32.71	16	32.92	32.45	3	2,147	0.14%
2021/04/28	6	32.19	1	32.40	32.35	5	1,969	0.25%
2021/04/27	0	0.00	2	30.10	30.40	-2	1,861	-0.11%
2021/04/26	2	30.30	0	0.00	30.20	2	1,989	0.10%
2021/04/22	1	31.35	1	30.70	30.40	0	2,017	0.00%
2021/04/21	2	31.15	0	0.00	31.25	2	2,021	0.10%
2021/04/16	0	0.00	1	31.20	30.85	-1	2,233	-0.04%
2021/04/14	11	30.26	0	0.00	30.65	11	2,343	0.47%
2021/04/13	2	31.65	0	0.00	30.80	2	2,460	0.08%
2021/04/09	6	32.05	1	32.10	32.10	5	3,237	0.15%
2021/04/08	1	32.60	0	0.00	32.60	1	3,241	0.03%
2021/04/06	0	0.00	2	31.10	31.10	-2	3,183	-0.06%
2021/03/31	12	30.82	0	0.00	31.05	12	3,274	0.37%
2021/03/29	10	31.30	0	0.00	31.00	10	3,253	0.31%
2021/03/25	7	31.17	6	31.67	31.10	1	3,316	0.03%
2021/03/17	1	31.50	0	0.00	31.35	1	3,430	0.03%
2021/03/16	1	31.35	0	0.00	31.35	1	3,478	0.03%
2021/03/15	4	31.85	2	31.50	31.40	2	3,528	0.06%
2021/03/12	0	0.00	2	31.00	31.75	-2	3,571	-0.06%
2021/03/11	2	31.10	5	30.82	30.95	-3	3,633	-0.08%
2021/03/10	1	30.05	0	0.00	30.10	1	3,717	0.03%
2021/03/08	1	30.05	4	30.35	30.05	-3	3,825	-0.08%
2021/03/05	1	30.50	0	0.00	30.50	1	3,857	0.03%
2021/03/04	1	30.85	0	0.00	30.85	1	3,957	0.03%
2021/03/03	2	30.98	0	0.00	31.15	2	4,026	0.05%
2021/03/02	4	31.05	0	0.00	30.80	4	4,157	0.10%
2021/02/26	3	31.83	0	0.00	31.80	3	4,362	0.07%
2021/02/24	0	0.00	1	32.60	32.30	-1	4,490	-0.02%
2021/02/23	4	32.31	5	32.25	32.30	-1	4,507	-0.02%
2021/02/22	13	32.75	0	0.00	33.00	13	4,571	0.28%
2021/02/19	3	31.83	0	0.00	32.35	3	4,620	0.06%
2021/02/18	1	31.20	0	0.00	31.40	1	4,855	0.02%
2021/02/17	8	31.53	0	0.00	31.20	8	4,853	0.16%
2021/01/19	0	0.00	1	33.40	33.40	-1	5,227	-0.02%
2021/01/18	0	0.00	3	31.70	33.05	-3	5,155	-0.06%
2021/01/15	0	0.00	7	32.66	32.70	-7	5,157	-0.14%
2021/01/14	3	33.50	2	33.70	33.60	1	5,203	0.02%
2021/01/13	0	0.00	1	32.95	33.05	-1	5,224	-0.02%
2021/01/12	0	0.00	1	33.35	32.70	-1	5,287	-0.02%
2021/01/11	3	34.37	5	32.60	34.55	-2	5,276	-0.04%
2021/01/08	1	34.45	3	33.55	33.45	-2	5,236	-0.04%
2021/01/07	1	33.70	2	33.75	33.60	-1	5,519	-0.02%
2021/01/05	26	35.85	23	35.83	35.50	3	5,538	0.05%
2021/01/04	27	34.08	24	34.58	35.10	3	5,155	0.06%
2020/12/29	6	32.00	3	31.90	31.80	3	5,315	0.06%
2020/12/28	0	0.00	2	32.40	32.55	-2	5,406	-0.04%
2020/12/25	8	32.21	4	32.05	32.30	4	5,451	0.07%
2020/12/24	2	31.90	2	31.65	31.70	0	5,616	0.00%
2020/12/23	1	30.75	12	30.89	30.90	-11	5,798	-0.19%
2020/12/22	2	31.45	0	0.00	30.75	2	6,489	0.03%
2020/12/21	0	0.00	5	30.05	30.75	-5	7,875	-0.06%
2020/12/18	0	0.00	7	30.85	30.75	-7	8,040	-0.09%
2020/12/17	6	31.19	5	31.13	31.30	1	8,166	0.01%
2020/12/16	1	32.10	0	0.00	31.80	1	8,317	0.01%
2020/12/07	3	33.23	5	33.64	33.75	-2	9,581	-0.02%
2020/12/04	7	33.30	8	33.46	33.30	-1	9,574	-0.01%
2020/12/03	0	0.00	2	34.85	34.30	-2	9,555	-0.02%
2020/12/02	2	35.33	5	35.30	34.80	-3	9,654	-0.03%
2020/12/01	1	35.45	0	0.00	34.90	1	9,745	0.01%
2020/11/30	8	35.91	4	35.51	35.15	4	10,142	0.04%
2020/11/27	5	35.43	2	35.25	35.35	3	10,433	0.03%
2020/11/26	31	35.35	6	35.50	35.55	25	10,637	0.24%
2020/11/25	6	35.59	2	35.38	34.65	4	11,223	0.04%
2020/11/23	2	35.05	3	35.15	34.85	-1	11,559	-0.01%
2020/11/19	2	35.00	3	34.83	34.35	-1	12,115	-0.01%
2020/11/17	5	35.31	2	35.35	35.40	3	12,077	0.02%
2020/11/13	2	33.60	2	33.80	34.00	0	11,866	0.00%
2020/11/12	0	0.00	1	34.50	33.15	-1	11,859	-0.01%
2020/11/11	0	0.00	3	34.18	33.85	-3	11,853	-0.03%
2020/11/10	0	0.00	2	34.23	33.90	-2	11,838	-0.02%
2020/11/09	1	34.85	1	35.10	35.00	0	11,793	0.00%
2020/11/06	1	34.80	0	0.00	34.95	1	11,730	0.01%
2020/11/05	5	34.64	5	34.30	34.40	0	11,680	0.00%
2020/11/04	0	0.00	3	33.40	33.50	-3	11,687	-0.03%
2020/11/03	4	32.99	0	0.00	33.25	4	11,720	0.03%
2020/10/29	1	32.80	13	33.33	33.70	-12	11,807	-0.10%
2020/10/28	0	0.00	1	34.30	34.10	-1	11,760	-0.01%
2020/10/27	1	34.25	1	34.35	34.15	0	11,771	0.00%
2020/10/26	1	34.90	0	0.00	34.70	1	11,780	0.01%
2020/10/22	1	34.35	3	34.37	34.55	-2	11,704	-0.02%
2020/10/21	0	0.00	1	35.35	35.25	-1	11,645	-0.01%
2020/10/20	1	35.50	20	35.45	35.40	-19	11,631	-0.16%
2020/10/19	23	35.50	1	35.30	35.30	22	11,564	0.19%
2020/10/16	15	35.85	15	35.35	35.40	0	11,550	0.00%
2020/10/15	14	36.44	9	36.52	36.20	5	11,471	0.04%
2020/10/14	4	35.10	4	35.19	35.10	0	11,141	0.00%
2020/10/13	2	34.00	0	0.00	33.85	2	11,046	0.02%
2020/10/12	11	34.69	3	34.52	34.60	8	10,961	0.07%
2020/10/08	11	36.29	6	36.62	36.00	5	10,840	0.05%
2020/10/07	0	0.00	1	34.75	34.70	-1	10,497	-0.01%
2020/10/05	1	34.85	37	35.40	34.95	-36	10,404	-0.35%
2020/09/30	54	34.73	6	34.48	34.95	48	10,342	0.46%
2020/09/29	29	35.36	33	34.80	34.15	-4	10,290	-0.04%
2020/09/28	32	35.49	21	35.41	34.50	11	10,230	0.11%
2020/09/25	153	36.83	149	36.83	35.15	4	10,158	0.04%	大買/大賣/
2020/09/24	43	37.62	39	37.70	39.00	4	9,480	0.04%
2020/09/23	83	35.57	89	35.73	36.65	-6	8,066	-0.07%
2020/09/22	4	33.13	4	33.79	33.35	0	7,863	0.00%
2020/09/21	4	35.21	0	0.00	34.30	4	7,708	0.05%
2020/09/18	4	34.09	2	34.20	34.20	2	7,523	0.03%
2020/09/17	66	34.18	64	34.30	34.25	2	7,327	0.03%
2020/09/16	5	32.40	2	32.78	33.25	3	6,526	0.05%
2020/09/15	1	30.95	1	30.40	30.25	0	6,266	0.00%
2020/09/14	1	29.85	0	0.00	30.60	1	6,261	0.02%
2020/09/11	35	29.30	1	29.95	29.45	34	6,229	0.55%
2020/09/10	2	30.73	3	30.43	30.20	-1	6,137	-0.02%
2020/09/08	9	31.94	1	31.60	31.45	8	5,967	0.13%
2020/09/07	2	32.05	6	31.73	31.90	-4	5,899	-0.07%
2020/09/04	6	33.13	6	33.25	33.10	0	5,778	0.00%
2020/09/03	10	33.88	14	33.97	33.90	-4	5,632	-0.07%
2020/09/02	17	32.93	19	32.62	33.90	-2	5,256	-0.04%
2020/09/01	2	31.78	3	32.45	31.90	-1	4,900	-0.02%
2020/08/31	23	33.44	36	33.51	33.10	-13	4,636	-0.28%
2020/08/28	0	0.00	15	30.81	31.80	-15	3,954	-0.38%
2020/08/27	20	28.69	23	28.73	28.95	-3	3,557	-0.08%
2020/08/26	11	28.05	13	28.23	28.70	-2	3,395	-0.06%
2020/08/25	10	27.86	23	27.26	28.00	-13	3,050	-0.43%
2020/08/24	25	26.38	23	26.10	25.75	2	2,763	0.07%
2020/08/21	0	0.00	4	24.90	25.30	-4	2,765	-0.14%
2020/08/20	10	23.28	5	23.49	23.00	5	2,800	0.18%
2020/08/19	4	25.58	2	25.60	25.15	2	2,762	0.07%
2020/08/18	14	25.86	10	26.20	25.55	4	2,780	0.14%
2020/08/17	0	0.00	2	25.90	25.80	-2	2,772	-0.07%
2020/08/14	7	25.58	0	0.00	25.40	7	2,761	0.25%
2020/08/13	0	0.00	5	25.95	25.65	-5	2,766	-0.18%
2020/08/11	15	25.75	6	25.76	25.35	9	2,783	0.32%
2020/08/10	1	27.15	0	0.00	26.05	1	2,757	0.04%
2020/08/07	13	26.73	44	26.51	26.85	-31	2,698	-1.15%
2020/08/06	5	25.55	0	0.00	25.65	5	2,630	0.19%
2020/08/05	7	26.53	7	26.86	26.25	0	2,615	0.00%
2020/08/04	5	26.27	10	26.01	26.25	-5	2,523	-0.20%
2020/07/31	2	25.35	0	0.00	25.50	2	2,510	0.08%
2020/07/21	0	0.00	1	25.30	25.70	-1	2,739	-0.04%
2020/07/20	1	24.65	0	0.00	24.70	1	2,738	0.04%
2020/07/17	1	24.70	1	24.90	24.55	0	2,740	0.00%
2020/07/16	0	0.00	1	25.70	25.55	-1	2,752	-0.04%
2020/07/15	1	25.35	1	25.70	25.20	0	2,750	0.00%
2020/07/13	2	25.73	1	25.70	25.55	1	2,766	0.04%
2020/07/10	7	24.76	3	25.48	25.20	4	2,815	0.14%
2020/07/09	12	26.45	2	26.50	25.75	10	2,817	0.35%
2020/07/08	0	0.00	12	26.20	26.60	-12	2,798	-0.43%
2020/07/07	8	26.30	6	26.24	25.85	2	2,811	0.07%
2020/07/06	8	24.23	18	24.60	25.30	-10	2,715	-0.37%
2020/07/03	0	0.00	5	23.00	23.00	-5	2,644	-0.19%
2020/07/02	0	0.00	3	22.40	22.55	-3	2,686	-0.11%
2020/07/01	6	23.00	0	0.00	22.35	6	2,708	0.22%
2020/06/24	0	0.00	13	22.62	22.60	-13	2,771	-0.47%
2020/06/23	0	0.00	2	22.65	22.65	-2	2,798	-0.07%
2020/06/22	2	22.35	0	0.00	22.40	2	2,808	0.07%
2020/06/19	6	22.57	1	23.20	22.40	5	2,830	0.18%
2020/06/16	5	21.45	0	0.00	21.60	5	2,826	0.18%
2020/06/15	4	21.34	5	21.44	21.25	-1	2,840	-0.04%
2020/06/11	8	21.14	2	21.53	21.00	6	2,876	0.21%
2020/06/10	5	21.65	0	0.00	21.70	5	2,881	0.17%
2020/06/09	2	22.68	11	22.55	22.30	-9	2,887	-0.31%
2020/06/08	1	22.30	10	22.09	21.90	-9	2,864	-0.31%
2020/06/04	7	21.61	2	21.53	21.55	5	2,834	0.18%
2020/06/03	5	21.02	22	21.60	21.75	-17	2,807	-0.61%
2020/06/01	2	21.15	0	0.00	21.15	2	2,748	0.07%
2020/05/28	8	21.49	3	21.73	21.40	5	2,702	0.19%
2020/05/27	9	20.65	20	20.91	21.20	-11	2,615	-0.42%
2020/05/26	3	20.17	16	19.96	19.95	-13	2,556	-0.51%
2020/05/25	0	0.00	10	19.90	20.40	-10	2,522	-0.40%
2020/05/22	24	19.85	6	19.63	19.50	18	2,498	0.72%
2020/05/21	0	0.00	10	19.60	19.70	-10	2,485	-0.40%
2020/05/19	0	0.00	2	19.58	19.60	-2	2,540	-0.08%
2020/05/15	2	18.75	0	0.00	18.65	2	2,586	0.08%
2020/05/14	6	19.12	0	0.00	18.70	6	2,586	0.23%
2020/05/12	0	0.00	1	19.50	19.50	-1	2,586	-0.04%
2020/05/11	2	18.88	2	19.23	19.60	0	2,627	0.00%
2020/05/08	6	19.70	1	19.80	19.60	5	2,595	0.19%
2020/05/07	0	0.00	5	19.45	19.65	-5	2,599	-0.19%
2020/05/06	0	0.00	1	19.75	19.35	-1	2,577	-0.04%
2020/05/05	14	19.98	5	20.17	19.60	9	2,576	0.35%
2020/05/04	5	18.80	0	0.00	19.35	5	2,519	0.20%
2020/04/30	11	19.16	11	19.34	19.25	0	2,540	0.00%
2020/04/29	3	19.00	0	0.00	18.90	3	2,544	0.12%
2020/04/28	13	18.74	4	18.68	19.10	9	2,557	0.35%
2020/04/27	22	18.80	14	18.87	18.75	8	2,604	0.31%
2020/04/23	0	0.00	1	18.20	18.15	-1	2,483	-0.04%
2020/04/21	1	17.45	0	0.00	17.25	1	2,640	0.04%
2020/04/20	1	18.20	12	18.18	18.20	-11	2,913	-0.38%
2020/04/17	8	18.41	3	18.32	17.95	5	2,926	0.17%
2020/04/16	0	0.00	1	17.95	18.05	-1	2,899	-0.03%
2020/04/15	2	18.10	16	18.06	18.05	-14	2,934	-0.48%
2020/04/14	2	17.75	0	0.00	17.60	2	2,900	0.07%
2020/04/13	2	17.45	0	0.00	17.35	2	2,988	0.07%
2020/04/10	9	17.77	3	18.13	17.70	6	3,050	0.20%
2020/04/09	10	16.99	1	17.10	17.00	9	3,002	0.30%
2020/04/08	13	16.68	15	16.80	17.40	-2	2,971	-0.07%
2020/04/07	6	16.28	6	16.43	16.20	0	2,923	0.00%
2020/04/06	2	15.43	5	15.30	15.60	-3	2,855	-0.11%
2020/04/01	1	15.45	0	0.00	15.50	1	2,875	0.03%
2020/03/31	1	15.30	1	15.60	15.60	0	3,152	0.00%
2020/03/30	0	0.00	1	15.00	15.10	-1	3,213	-0.03%
2020/03/27	1	15.50	0	0.00	15.00	1	3,234	0.03%
2020/03/26	4	15.05	1	14.85	15.20	3	3,254	0.09%
2020/03/25	0	0.00	3	15.07	15.20	-3	3,271	-0.09%
2020/03/24	1	13.90	3	14.05	14.05	-2	3,303	-0.06%
2020/03/23	5	13.50	2	13.60	13.50	3	3,339	0.09%
2020/03/19	1	14.30	0	0.00	14.20	1	3,417	0.03%
2020/03/18	1	16.10	0	0.00	15.75	1	3,414	0.03%
2020/03/17	1	16.20	0	0.00	15.60	1	3,409	0.03%
2020/03/16	1	18.55	0	0.00	17.25	1	3,423	0.03%
2020/03/13	2	18.15	0	0.00	18.95	2	3,431	0.06%
2020/03/12	22	21.15	0	0.00	20.15	22	3,623	0.61%
2020/03/11	30	22.65	0	0.00	22.35	30	3,660	0.82%
2020/03/09	5	22.95	0	0.00	22.90	5	3,723	0.13%
2020/03/05	0	0.00	3	24.30	24.35	-3	3,783	-0.08%
2020/02/27	2	23.80	0	0.00	23.55	2	4,179	0.05%
2020/02/21	0	0.00	1	25.65	25.65	-1	4,276	-0.02%
2020/02/20	4	26.20	3	26.20	25.90	1	4,291	0.02%
2020/02/19	7	25.79	11	25.82	25.80	-4	4,237	-0.09%
2020/02/18	5	24.65	0	0.00	24.70	5	4,236	0.12%
2020/02/12	4	25.74	0	0.00	25.55	4	4,632	0.09%
2020/02/10	1	24.40	1	24.50	24.50	0	4,738	0.00%
2020/02/07	0	0.00	1	25.25	25.10	-1	4,796	-0.02%
2020/02/06	0	0.00	1	25.45	25.60	-1	4,902	-0.02%
2020/02/05	1	25.35	1	25.75	25.20	0	4,916	0.00%
2020/02/04	0	0.00	1	25.00	24.90	-1	4,886	-0.02%
2020/02/03	2	23.50	12	23.12	23.55	-10	4,930	-0.20%
2020/01/31	6	25.38	12	24.83	24.65	-6	4,932	-0.12%
2020/01/30	2	25.33	0	0.00	25.05	2	5,152	0.04%
2020/01/17	3	27.95	2	27.70	27.65	1	5,417	0.02%
2020/01/16	2	28.05	0	0.00	27.80	2	5,541	0.04%
2020/01/15	2	28.08	0	0.00	28.40	2	5,473	0.04%
2020/01/14	43	27.93	30	27.89	27.80	13	5,353	0.24%
2020/01/13	5	26.90	0	0.00	27.00	5	5,056	0.10%
2020/01/10	9	26.55	2	27.00	26.95	7	5,052	0.14%
2020/01/09	3	26.95	0	0.00	26.70	3	5,108	0.06%
2020/01/08	2	26.88	7	26.66	26.70	-5	5,119	-0.10%
2020/01/07	3	26.82	5	26.97	27.00	-2	5,092	-0.04%
2020/01/06	9	26.67	5	26.70	27.15	4	4,980	0.08%
2020/01/03	5	26.08	5	26.20	26.15	0	4,890	0.00%
2020/01/02	9	26.31	1	26.40	26.35	8	4,860	0.16%
2019/12/30	2	26.58	0	0.00	26.60	2	4,819	0.04%
2019/12/27	0	0.00	1	26.70	26.40	-1	4,807	-0.02%
2019/12/26	12	27.57	24	28.10	26.50	-12	4,756	-0.25%
2019/12/25	0	0.00	4	27.16	27.30	-4	4,460	-0.09%
2019/12/24	4	26.86	0	0.00	26.60	4	4,350	0.09%
2019/12/23	5	26.80	26	26.70	26.80	-21	4,326	-0.49%
2019/12/20	0	0.00	5	26.61	26.80	-5	4,288	-0.12%
2019/12/19	20	26.75	0	0.00	26.35	20	4,257	0.47%
2019/12/18	1	26.35	0	0.00	26.30	1	4,240	0.02%
2019/12/17	2	26.38	35	26.52	26.30	-33	4,183	-0.79%
2019/12/16	38	25.98	1	25.60	26.10	37	4,092	0.90%
2019/12/13	1	25.35	1	25.60	25.35	0	4,049	0.00%
2019/12/11	4	25.08	12	25.13	25.10	-8	4,037	-0.20%
2019/12/10	2	25.70	2	25.78	25.55	0	3,988	0.00%
2019/12/09	7	26.11	5	27.23	25.65	2	3,957	0.05%
2019/12/05	11	25.99	1	26.00	26.00	10	3,682	0.27%
2019/12/04	0	0.00	3	26.37	25.85	-3	3,642	-0.08%
2019/12/03	1	26.10	0	0.00	26.35	1	3,606	0.03%
2019/12/02	0	0.00	1	26.00	25.70	-1	3,574	-0.03%
2019/11/29	6	25.93	40	26.52	25.75	-34	3,545	-0.96%
2019/11/28	6	26.59	5	26.00	26.60	1	3,380	0.03%
2019/11/27	5	25.70	5	26.00	25.60	0	3,262	0.00%
2019/11/26	5	25.65	5	25.75	25.65	0	3,220	0.00%
2019/11/25	30	25.23	2	25.08	25.55	28	3,324	0.84%
2019/11/22	0	0.00	1	24.80	24.40	-1	3,321	-0.03%
2019/11/21	0	0.00	4	24.50	24.35	-4	3,301	-0.12%
2019/11/20	2	24.85	1	24.95	24.80	1	3,254	0.03%
2019/11/19	2	25.25	0	0.00	25.00	2	3,237	0.06%
2019/11/15	0	0.00	1	25.50	25.20	-1	3,190	-0.03%
2019/11/14	2	25.75	0	0.00	25.95	2	3,108	0.06%
2019/11/13	14	26.15	4	25.84	25.50	10	3,039	0.33%
2019/11/12	0	0.00	2	24.93	25.05	-2	2,794	-0.07%
2019/11/11	0	0.00	21	24.51	24.10	-21	2,724	-0.77%
2019/11/08	28	25.53	9	25.32	25.30	19	2,691	0.71%
2019/11/07	1	24.95	0	0.00	24.90	1	2,570	0.04%
2019/11/06	0	0.00	3	25.13	24.65	-3	2,518	-0.12%
2019/11/05	3	24.83	1	24.45	25.20	2	2,460	0.08%
2019/11/04	0	0.00	4	23.45	23.45	-4	2,357	-0.17%
2019/10/31	0	0.00	5	24.40	23.55	-5	2,334	-0.21%
2019/10/30	1	25.10	1	24.80	25.00	0	2,247	0.00%
2019/10/29	5	25.89	20	25.51	25.00	-15	2,243	-0.67%
2019/10/28	22	25.36	9	25.66	25.95	13	2,154	0.60%
2019/10/25	3	23.60	2	23.45	23.60	1	1,993	0.05%
2019/10/24	25	23.28	20	23.04	22.95	5	1,895	0.26%
2019/10/22	0	0.00	1	22.05	22.00	-1	1,737	-0.06%
2019/10/21	6	22.35	9	22.38	22.30	-3	1,738	-0.17%
2019/10/17	0	0.00	26	22.82	22.15	-26	1,708	-1.52%
2019/10/16	6	22.30	14	21.85	22.70	-8	1,625	-0.49%
2019/10/15	0	0.00	1	21.20	21.25	-1	1,567	-0.06%
2019/10/14	0	0.00	2	21.40	21.20	-2	1,565	-0.13%
2019/10/09	0	0.00	5	21.40	20.80	-5	1,576	-0.32%
2019/10/08	1	20.85	0	0.00	21.00	1	1,566	0.06%
2019/10/01	0	0.00	2	20.60	20.55	-2	1,616	-0.12%
2019/09/27	5	20.35	0	0.00	20.35	5	1,633	0.31%
2019/09/25	1	20.95	0	0.00	21.00	1	1,629	0.06%
2019/09/24	0	0.00	3	21.90	21.50	-3	1,612	-0.19%
2019/09/23	3	22.07	33	22.02	21.95	-30	1,612	-1.86%
2019/09/20	13	21.31	0	0.00	21.30	13	1,575	0.83%
2019/09/17	5	21.10	0	0.00	21.05	5	1,610	0.31%
2019/09/16	4	21.40	0	0.00	21.35	4	1,602	0.25%
2019/09/12	12	21.07	0	0.00	21.00	12	1,576	0.76%
2019/09/11	0	0.00	1	21.10	21.00	-1	1,565	-0.06%
2019/09/10	0	0.00	3	20.97	21.00	-3	1,555	-0.19%
2019/09/09	0	0.00	9	21.31	21.15	-9	1,537	-0.59%
2019/09/06	4	20.90	3	20.90	20.90	1	1,512	0.07%
2019/09/02	2	20.40	15	20.75	20.70	-13	1,474	-0.88%
2019/08/30	0	0.00	2	20.25	20.20	-2	1,457	-0.14%
2019/08/29	2	20.73	3	20.58	20.50	-1	1,446	-0.07%
2019/08/28	21	20.76	27	21.03	20.70	-6	1,424	-0.42%
2019/08/27	2	20.00	2	20.25	20.40	0	1,255	0.00%
2019/08/21	9	18.98	0	0.00	18.95	9	1,166	0.77%
2019/08/19	0	0.00	3	18.80	18.75	-3	1,159	-0.26%
2019/08/16	4	18.65	0	0.00	18.75	4	1,158	0.35%
2019/08/12	2	19.23	0	0.00	19.05	2	1,145	0.17%
2019/08/08	3	19.50	0	0.00	19.40	3	1,132	0.27%
2019/08/07	0	0.00	19	19.48	19.20	-19	1,128	-1.68%
2019/08/02	3	20.20	0	0.00	20.45	3	1,102	0.27%
2019/07/31	7	21.82	2	21.73	21.75	5	1,081	0.46%
2019/07/30	12	22.05	15	22.75	21.95	-3	1,041	-0.29%
2019/07/29	2	21.15	2	21.35	22.10	0	864	0.00%
2019/07/26	0	0.00	2	20.00	20.10	-2	750	-0.27%
2019/07/24	1	20.20	2	20.20	20.05	-1	775	-0.13%
2019/07/18	4	19.79	0	0.00	19.70	4	880	0.45%
2019/07/17	5	20.09	0	0.00	19.95	5	884	0.57%
2019/07/16	5	20.58	0	0.00	20.40	5	880	0.57%
2019/07/15	0	0.00	2	20.70	20.55	-2	880	-0.23%
2019/07/12	6	19.96	0	0.00	19.85	6	885	0.68%
2019/07/11	2	20.15	0	0.00	20.10	2	910	0.22%
2019/07/10	0	0.00	1	20.10	20.15	-1	977	-0.10%
2019/07/09	0	0.00	20	19.68	19.50	-20	996	-2.01%
2019/07/02	0	0.00	1	19.20	19.15	-1	1,166	-0.09%
2019/06/27	20	19.50	1	19.40	19.50	19	1,351	1.41%
2019/06/26	0	0.00	1	18.60	18.65	-1	1,410	-0.07%
2019/06/25	0	0.00	4	18.35	18.60	-4	1,444	-0.28%
2019/06/21	0	0.00	1	17.70	17.65	-1	1,559	-0.06%
2019/06/19	4	17.85	0	0.00	17.85	4	1,672	0.24%
2019/06/10	2	17.30	0	0.00	17.25	2	1,763	0.11%
2019/06/03	1	17.20	0	0.00	17.25	1	1,881	0.05%
2019/05/28	1	17.10	0	0.00	17.30	1	1,916	0.05%
2019/05/22	1	17.60	0	0.00	17.30	1	2,024	0.05%
2019/05/10	1	19.15	0	0.00	18.60	1	2,088	0.05%
2019/05/06	20	19.85	0	0.00	19.85	20	2,039	0.98%
2019/05/02	7	20.09	1	20.20	20.25	6	2,016	0.30%
2019/04/30	7	19.13	6	19.78	19.90	1	2,005	0.05%
2019/04/29	9	19.94	11	19.75	19.50	-2	1,977	-0.10%
2019/04/26	5	21.05	0	0.00	20.80	5	1,929	0.26%
2019/04/25	0	0.00	5	22.18	22.00	-5	1,892	-0.26%
2019/04/24	0	0.00	1	21.70	21.55	-1	1,864	-0.05%
2019/04/23	0	0.00	2	21.85	21.55	-2	1,857	-0.11%
2019/04/22	0	0.00	2	21.75	21.55	-2	1,852	-0.11%
2019/04/19	0	0.00	1	21.70	21.55	-1	1,850	-0.05%
2019/04/16	0	0.00	3	22.83	22.70	-3	1,780	-0.17%
2019/04/15	20	22.43	23	22.24	22.20	-3	1,702	-0.18%
2019/04/12	1	21.30	0	0.00	21.15	1	1,666	0.06%
2019/04/10	0	0.00	1	22.30	22.25	-1	1,618	-0.06%
2019/04/09	8	22.38	0	0.00	22.00	8	1,603	0.50%
2019/04/08	3	23.15	9	22.97	22.35	-6	1,584	-0.38%
2019/04/03	1	21.50	40	21.48	22.30	-39	1,492	-2.61%
2019/04/02	21	21.36	6	21.12	21.25	15	1,374	1.09%
2019/03/29	2	20.45	8	20.84	20.50	-6	1,326	-0.45%
2019/03/28	3	20.12	25	20.15	20.20	-22	1,275	-1.72%
2019/03/27	0	0.00	3	19.85	19.80	-3	1,276	-0.23%
2019/03/26	16	20.75	10	20.58	20.10	6	1,290	0.46%
2019/03/25	25	18.80	3	18.55	19.60	22	1,197	1.84%
2019/03/22	5	19.11	2	19.23	19.25	3	1,350	0.22%
2019/03/21	0	0.00	1	18.60	18.60	-1	1,400	-0.07%
2019/03/20	1	17.90	0	0.00	18.15	1	1,379	0.07%
2019/03/18	0	0.00	1	18.45	18.35	-1	1,379	-0.07%
2019/03/14	1	17.60	0	0.00	17.55	1	1,386	0.07%
2019/03/13	21	18.10	0	0.00	17.90	21	1,382	1.52%
2019/03/11	0	0.00	4	18.60	18.65	-4	1,423	-0.28%
2019/03/08	4	19.00	21	19.02	18.60	-17	1,412	-1.20%
2019/03/06	0	0.00	1	18.50	18.65	-1	1,360	-0.07%
2019/03/04	0	0.00	1	18.10	18.10	-1	1,376	-0.07%
2019/02/27	1	17.65	0	0.00	17.60	1	1,476	0.07%
2019/02/26	1	17.80	0	0.00	17.70	1	1,540	0.06%
2019/02/22	2	18.25	6	18.35	18.00	-4	1,622	-0.25%
2019/02/21	0	0.00	1	18.15	18.20	-1	1,667	-0.06%
2019/02/19	6	17.55	0	0.00	17.55	6	1,685	0.36%
2019/02/18	1	17.40	0	0.00	17.45	1	1,708	0.06%
2019/02/15	2	17.90	8	18.02	17.65	-6	1,747	-0.34%
2019/02/12	1	16.20	0	0.00	16.45	1	1,719	0.06%
2019/01/21	0	0.00	2	16.50	16.45	-2	1,719	-0.12%
2019/01/17	1	16.65	2	16.30	16.30	-1	1,723	-0.06%
2019/01/16	1	16.30	0	0.00	16.15	1	1,714	0.06%
2019/01/11	0	0.00	2	16.65	16.35	-2	1,693	-0.12%
2019/01/09	0	0.00	3	16.65	16.70	-3	1,684	-0.18%
2019/01/07	1	16.80	0	0.00	16.70	1	1,678	0.06%
2019/01/03	15	17.55	5	17.24	17.20	10	1,681	0.59%
2018/12/27	21	18.09	30	17.93	18.10	-9	1,677	-0.54%
2018/12/26	1	17.65	0	0.00	17.50	1	1,641	0.06%
2018/12/25	1	17.30	0	0.00	17.30	1	1,616	0.06%
2018/12/24	0	0.00	10	18.23	18.10	-10	1,602	-0.62%
2018/12/22	10	18.05	1	18.35	18.35	9	1,580	0.57%
2018/12/21	3	17.63	0	0.00	17.70	3	1,573	0.19%
2018/12/20	9	19.34	1	19.55	18.15	8	1,547	0.52%
2018/12/18	1	19.10	1	19.65	19.00	0	1,466	0.00%
2018/12/17	6	19.38	96	19.34	19.50	-90	1,420	-6.34%
2018/12/14	90	18.59	3	18.57	19.15	87	1,219	7.13%
2018/12/13	1	17.50	0	0.00	17.45	1	1,099	0.09%
2018/12/12	0	0.00	3	17.50	17.45	-3	1,093	-0.27%
2018/12/11	5	17.67	3	17.55	17.65	2	1,078	0.19%
2018/12/06	0	0.00	3	17.65	17.80	-3	1,041	-0.29%
2018/12/05	1	18.45	20	18.56	18.25	-19	1,031	-1.84%
2018/12/04	15	19.47	11	19.11	18.95	4	1,021	0.39%
2018/12/03	15	18.48	0	0.00	18.50	15	972	1.54%
2018/11/30	1	18.00	0	0.00	17.85	1	952	0.10%
2018/11/29	1	18.00	0	0.00	17.85	1	942	0.11%
2018/11/28	2	18.35	0	0.00	18.05	2	927	0.22%
2018/11/27	35	18.88	3	18.85	18.65	32	902	3.54%
2018/11/26	7	18.76	65	18.72	19.00	-58	882	-6.57%
2018/11/23	10	18.60	10	18.73	18.75	0	771	0.00%
2018/11/22	10	18.60	12	18.48	18.45	-2	710	-0.28%
2018/11/21	10	18.75	2	17.90	18.65	8	676	1.18%
2018/11/20	20	18.69	3	18.60	18.60	17	613	2.77%
2018/11/19	6	18.07	0	0.00	18.40	6	510	1.17%
2018/11/14	8	17.94	0	0.00	18.40	8	424	1.88%
2018/11/13	0	0.00	1	16.40	17.35	-1	393	-0.25%
2018/10/26	10	15.25	0	0.00	15.25	10	381	2.62%
2018/10/09	1	15.45	0	0.00	15.45	1	415	0.24%
2018/09/07	0	0.00	1	20.60	19.95	-1	834	-0.12%
2018/08/30	1	19.90	0	0.00	20.00	1	904	0.11%
2018/08/17	0	0.00	1	20.40	20.45	-1	984	-0.10%
2018/07/26	0	0.00	1	21.70	22.05	-1	1,497	-0.07%
2018/07/24	1	21.60	0	0.00	21.50	1	1,499	0.07%
2018/06/29	1	24.85	0	0.00	24.70	1	1,586	0.06%
2018/06/28	2	25.18	12	24.80	24.90	-10	1,576	-0.63%
2018/06/27	1	25.85	1	26.00	25.60	0	1,558	0.00%
2018/06/26	0	0.00	4	26.21	26.90	-4	1,510	-0.26%
2018/06/25	12	25.92	1	25.05	25.60	11	1,428	0.77%
2018/06/21	1	24.25	0	0.00	24.35	1	1,380	0.07%
2018/06/20	1	24.80	0	0.00	24.30	1	1,376	0.07%
2018/06/19	0	0.00	3	25.80	25.45	-3	1,362	-0.22%
2018/05/29	0	0.00	10	25.30	25.05	-10	1,182	-0.85%
2018/05/28	1	24.95	0	0.00	25.10	1	1,179	0.08%
2018/05/24	1	25.60	0	0.00	25.95	1	1,151	0.09%
2018/05/23	5	25.45	0	0.00	26.00	5	1,131	0.44%
2018/05/21	5	24.85	1	24.15	24.25	4	1,055	0.38%
2018/05/18	1	24.65	0	0.00	24.25	1	1,019	0.10%
2018/05/15	0	0.00	1	21.95	22.15	-1	879	-0.11%
2018/05/14	0	0.00	15	22.25	22.65	-15	868	-1.73%
2018/05/11	0	0.00	20	21.88	21.40	-20	822	-2.43%
2018/05/10	35	21.90	2	21.68	21.45	33	792	4.16%
2018/05/09	2	22.10	0	0.00	22.10	2	745	0.27%