太極 (4934)-群益金鼎-新莊券商分點個股進出

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

太極

(4934)

股價
16.60
漲跌
▲0.25
漲幅
+1.53%
成交量
400張
產業
上市光電類股
396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

太極 (4934)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/10/17	1	16.60	0	0.00	16.60	1	478	0.21%
2024/10/16	0	16.35	0	0.00	16.35	0	484	0.01%
2024/10/15	1	16.75	0	0.00	16.70	1	484	0.21%
2024/10/08	8	18.21	0	0.00	17.90	8	496	1.61%
2024/10/01	4	18.65	0	0.00	18.70	4	559	0.72%
2024/09/30	11	18.74	0	0.00	18.85	11	581	1.89%
2024/09/27	0	0.00	1	18.50	18.55	-1	619	-0.16%
2024/09/25	0	18.10	0	0.00	18.20	0	706	0.00%
2024/09/20	0	0.00	1	18.30	18.20	-1	851	-0.12%
2024/09/13	0	18.10	0	0.00	18.20	0	940	0.00%
2024/09/04	0	0.00	4	18.70	18.60	-4	992	-0.40%
2024/09/03	2	19.60	0	0.00	19.40	2	999	0.20%
2024/08/29	2	20.05	0	0.00	20.05	2	1,017	0.20%
2024/08/20	0	0.00	1	19.25	19.35	-1	1,065	-0.09%
2024/08/16	0	19.00	0	0.00	19.00	0	1,076	0.00%
2024/08/09	0	0.00	1	18.90	18.60	-1	1,118	-0.09%
2024/08/02	1	21.30	0	0.00	21.10	1	1,092	0.09%
2024/08/01	0	0.00	1	21.85	21.85	-1	1,090	-0.09%
2024/07/31	5	21.45	0	0.00	21.50	5	1,089	0.46%
2024/07/30	1	21.15	0	0.00	21.45	1	1,091	0.09%
2024/07/26	1	21.60	0	0.00	21.85	1	1,079	0.09%
2024/07/23	1	22.10	0	0.00	22.00	1	1,077	0.09%
2024/07/19	2	22.90	0	0.00	22.70	2	1,064	0.19%
2024/07/18	1	22.65	1	23.15	23.10	0	1,053	0.00%
2024/07/17	1	23.00	0	0.00	22.95	1	1,045	0.10%
2024/07/16	2	23.05	0	0.00	23.00	2	1,041	0.19%
2024/07/15	3	23.18	0	0.00	23.10	3	1,045	0.29%
2024/07/09	0	0.00	2	23.70	23.75	-2	1,068	-0.19%
2024/07/08	0	0.00	1	24.50	24.15	-1	1,057	-0.09%
2024/07/02	0	0.00	2	25.35	26.10	-2	1,000	-0.20%
2024/06/28	0	0.00	1	24.40	24.25	-1	922	-0.11%
2024/06/27	0	0.00	11	24.51	25.10	-11	869	-1.27%
2024/06/24	5	23.25	0	0.00	22.85	5	796	0.63%
2024/06/21	0	0.00	5	22.40	22.85	-5	781	-0.64%
2024/06/20	1	21.50	0	0.00	21.55	1	746	0.13%
2024/06/19	1	21.75	0	0.00	21.70	1	756	0.13%
2024/06/18	1	21.95	0	0.00	22.00	1	787	0.13%
2024/06/17	0	0.00	1	22.35	22.25	-1	790	-0.13%
2024/06/13	1	21.90	0	0.00	21.95	1	794	0.13%
2024/06/12	1	22.05	0	0.00	22.40	1	792	0.13%
2024/06/11	1	22.30	1	22.80	22.20	0	791	0.00%
2024/06/07	0	0.00	1	22.40	22.65	-1	797	-0.13%
2024/06/06	3	22.08	0	0.00	22.00	3	800	0.37%
2024/06/04	1	22.30	0	0.00	22.45	1	832	0.12%
2024/06/03	0	0.00	1	22.75	22.55	-1	853	-0.12%
2024/05/31	1	22.30	1	22.80	22.25	0	851	0.00%
2024/05/30	1	22.20	0	0.00	22.20	1	852	0.12%
2024/05/27	0	0.00	2	22.60	22.65	-2	845	-0.24%
2024/05/24	1	21.85	0	0.00	22.05	1	839	0.12%
2024/05/23	1	22.20	0	0.00	22.15	1	839	0.12%
2024/05/21	1	22.50	0	0.00	22.55	1	834	0.12%
2024/05/20	0.1	22.65	0	0.00	22.70	0.1	837	0.01%
2024/05/17	0	0.00	2	23.28	22.95	-2	838	-0.24%
2024/05/16	1	22.20	0	0.00	22.30	1	829	0.12%
2024/05/13	1	22.25	0	0.00	22.25	1	840	0.12%
2024/05/10	0	0.00	2	22.68	22.65	-2	839	-0.24%
2024/05/09	1	22.30	0	0.00	22.20	1	843	0.12%
2024/04/30	0	0.00	0	22.70	22.65	0	874	0.00%
2024/04/29	0	22.75	0	0.00	22.90	0	874	0.00%
2024/04/17	1	22.80	0	0.00	23.00	1	909	0.11%
2024/04/12	10	24.20	0	0.00	24.20	10	891	1.12%
2024/04/11	0	24.20	0	0.00	24.20	0	885	0.00%
2024/04/10	1	24.30	0	0.00	24.65	1	879	0.11%
2024/04/09	0	24.30	3	24.20	24.45	-3	860	-0.34%
2024/04/08	0	0.00	1	24.30	24.30	-1	856	-0.12%
2024/04/01	1	25.20	0	0.00	24.90	1	845	0.12%
2024/03/28	0	0.00	1	25.85	25.65	-1	836	-0.12%
2024/03/27	1	25.20	0	0.00	25.40	1	833	0.12%
2024/03/26	3	25.50	0	0.00	25.40	3	848	0.36%
2024/03/22	1	25.20	3	25.72	25.70	-2	912	-0.22%
2024/03/21	2	25.88	10	26.15	25.55	-8	901	-0.89%
2024/03/20	0	0.00	1	24.35	24.20	-1	869	-0.11%
2024/03/18	1	24.70	0	0.00	24.65	1	871	0.11%
2024/03/15	10	25.28	0	0.00	24.95	10	880	1.14%
2024/03/14	1	25.35	3	25.13	25.15	-2	893	-0.22%
2024/03/13	2	25.65	0	0.00	25.35	2	889	0.23%
2024/03/11	0	0.00	1	26.20	26.25	-1	869	-0.12%
2024/03/08	0	25.40	0	0.00	25.20	0	850	0.00%
2024/03/07	1	25.20	0	0.00	25.95	1	845	0.12%
2024/02/29	0	0.00	1	25.90	26.15	-1	812	-0.12%
2024/02/27	1	25.50	0	0.00	25.60	1	810	0.12%
2024/02/26	0	0.00	1	26.20	26.20	-1	813	-0.12%
2024/02/19	0	26.40	0	0.00	26.30	0	846	0.00%
2024/02/15	0	0.00	3	24.02	25.05	-3	845	-0.36%
2024/02/05	1	25.00	0	0.00	24.80	1	842	0.12%
2024/01/25	0	0.00	10	25.95	25.95	-10	859	-1.16%
2024/01/15	10	27.20	10	27.16	27.15	0	918	0.00%
2024/01/09	1	26.05	0	0.00	26.15	1	922	0.11%
2024/01/08	0	0.00	1	27.05	26.90	-1	908	-0.11%
2024/01/03	1	27.00	0	0.00	26.90	1	988	0.10%
2023/12/21	0	0.00	0.1	27.80	27.60	-0.1	1,021	-0.01%
2023/12/20	1	28.10	1	28.20	27.45	0	1,009	0.00%
2023/12/19	1	26.35	1	26.30	26.25	0	954	0.00%
2023/12/12	0	0.00	2	26.95	26.80	-2	995	-0.20%
2023/12/11	2	27.70	13	26.97	27.30	-11	1,011	-1.09%
2023/12/07	3	28.23	0	0.00	28.10	3	1,049	0.29%
2023/12/06	4	28.18	0	0.00	28.05	4	1,125	0.36%
2023/12/05	1	28.20	0	0.00	28.20	1	1,257	0.08%
2023/12/04	2	28.12	0	0.00	28.00	2	1,372	0.15%
2023/12/01	2	28.30	0	0.00	28.25	2	1,395	0.14%
2023/11/28	0	28.00	0	0.00	28.10	0	1,501	0.00%
2023/11/27	0	28.30	0	0.00	28.00	0	1,534	0.00%
2023/11/24	0	0.00	1	28.65	28.55	-1	1,586	-0.06%
2023/11/20	0	0.00	4	28.70	28.75	-4	1,797	-0.22%
2023/11/16	6	26.93	0	0.00	27.05	6	1,893	0.32%
2023/11/15	1	27.05	1	27.00	26.85	0	1,997	0.00%
2023/10/31	1	28.39	1	27.50	27.50	0	2,449	0.00%
2023/10/30	0	0.00	18	28.65	28.50	-18	2,479	-0.73%
2023/10/26	18	28.00	0	0.00	27.85	18	2,515	0.72%
2023/10/25	1	28.80	0	0.00	28.55	1	2,566	0.04%
2023/10/24	1	28.20	0	0.00	28.30	1	2,606	0.04%
2023/10/18	1	27.60	2	27.60	27.60	-1	2,849	-0.04%
2023/10/11	5	29.14	6	29.28	28.80	-1	3,384	-0.03%
2023/10/06	1	31.85	0	0.00	31.65	1	3,484	0.03%
2023/10/02	3	32.95	0	0.00	33.00	3	5,288	0.06%
2023/09/28	1	32.30	3	32.50	32.50	-2	5,675	-0.04%
2023/09/27	1	31.70	0	0.00	31.90	1	5,955	0.02%
2023/09/21	1	31.70	0	0.00	31.35	1	6,054	0.02%
2023/09/19	0.1	32.70	0	0.00	32.25	0.1	6,069	0.00%
2023/09/14	1	32.85	3	33.10	32.70	-2	6,206	-0.03%
2023/09/13	0	0.00	17	32.75	32.80	-17	6,190	-0.27%
2023/09/12	1	32.20	0	0.00	32.65	1	6,185	0.02%
2023/09/11	11	33.11	11	33.71	33.15	0	6,150	0.00%
2023/09/08	12	36.12	0	0.00	35.00	12	6,075	0.20%
2023/09/07	4	38.11	15	37.98	37.25	-11	5,945	-0.19%
2023/09/06	2	37.63	0	0.00	37.70	2	5,839	0.03%
2023/09/05	0	0.00	3	37.40	37.40	-3	5,817	-0.05%
2023/09/01	4	37.05	3	37.40	37.10	1	5,776	0.02%
2023/08/31	1	37.35	0	0.00	37.55	1	5,751	0.02%
2023/08/30	0	0.00	2	38.08	37.95	-2	5,749	-0.03%
2023/08/29	3	37.60	0	0.00	37.30	3	5,716	0.05%
2023/08/28	1	37.85	2	37.63	37.35	-1	5,680	-0.02%
2023/08/25	0	0.00	7.8	37.32	37.00	-7.8	5,569	-0.14%
2023/08/24	0	0.00	8	36.48	36.55	-8	5,531	-0.14%
2023/08/22	18	37.31	3	36.30	36.50	15	5,504	0.27%
2023/08/21	0	0.00	8	37.56	37.80	-8	5,401	-0.15%
2023/08/18	0	0.00	2	36.60	36.10	-2	5,295	-0.04%
2023/08/17	3	36.27	4	36.14	36.35	-1	5,256	-0.02%
2023/08/15	0	0.00	2	34.30	34.90	-2	5,189	-0.04%
2023/08/14	0.1	33.85	0	0.00	33.75	0.1	5,168	0.00%
2023/08/09	2	36.55	2	36.30	36.25	0	5,047	0.00%
2023/08/08	8	35.93	12	35.98	35.50	-4	4,971	-0.08%
2023/08/07	17	34.19	0	0.00	34.15	17	4,849	0.35%
2023/08/04	1	33.20	0	0.00	33.75	1	4,831	0.02%
2023/08/02	2	33.95	0	0.00	33.60	2	4,849	0.04%
2023/07/31	0	0.00	1	35.85	35.20	-1	4,819	-0.02%
2023/07/28	0	0.00	3	34.60	34.65	-3	4,785	-0.06%
2023/07/27	0	0.00	4	35.55	35.45	-4	4,737	-0.08%
2023/07/26	1	35.20	19	36.45	35.25	-18	4,717	-0.38%
2023/07/25	0	0.00	5	36.76	36.95	-5	4,660	-0.11%
2023/07/24	4	36.81	0	0.00	36.35	4	4,611	0.09%
2023/07/20	1	36.40	0	0.00	36.65	1	4,500	0.02%
2023/07/19	3	36.67	7	37.06	36.30	-4	4,457	-0.09%
2023/07/18	11	37.56	6	37.70	37.60	5	4,434	0.11%
2023/07/17	0	0.00	6	39.18	39.00	-6	4,496	-0.13%
2023/07/14	5	38.36	10	37.83	37.60	-5	4,516	-0.11%
2023/07/13	10	38.23	0	0.00	37.45	10	4,495	0.22%
2023/07/12	3	38.00	10	38.36	38.40	-7	4,353	-0.16%
2023/07/11	67	40.53	77	40.46	37.85	-10	4,146	-0.24%
2023/07/10	16	39.12	34	39.59	39.30	-18	3,435	-0.52%
2023/07/07	12	37.04	4.1	38.09	36.35	7.9	2,927	0.27%
2023/07/06	9	38.13	16	37.79	38.00	-7	2,643	-0.26%
2023/07/05	9	35.63	12	36.03	35.35	-3	2,271	-0.13%
2023/07/04	1	33.10	0	0.00	33.05	1	2,028	0.05%
2023/07/03	0	0.00	1	33.10	32.75	-1	1,982	-0.05%
2023/06/27	3	32.07	0	0.00	31.20	3	2,019	0.15%
2023/06/26	0	0.00	1	32.80	32.75	-1	2,032	-0.05%
2023/06/21	3	31.90	0	0.00	32.65	3	2,040	0.15%
2023/06/20	25	33.10	2	31.90	32.50	23	2,049	1.12%
2023/06/15	2	30.33	0	0.00	30.15	2	2,392	0.08%
2023/06/13	2	30.30	0	0.00	30.20	2	2,685	0.07%
2023/06/08	3	30.60	0	0.00	30.60	3	2,961	0.10%
2023/06/02	0	0.00	11	30.67	30.70	-11	2,966	-0.37%
2023/05/31	1	30.30	0	0.00	30.35	1	2,999	0.03%
2023/05/30	10	30.58	0	0.00	30.35	10	3,025	0.33%
2023/05/29	0	0.00	2	30.28	30.90	-2	3,028	-0.07%
2023/05/26	1	29.40	0	0.00	29.35	1	3,040	0.03%
2023/05/23	1	30.05	0	0.00	30.20	1	3,092	0.03%
2023/05/22	0	0.00	1	29.85	29.85	-1	3,105	-0.03%
2023/05/08	1	31.15	0	0.00	30.95	1	3,169	0.03%
2023/04/27	10	30.65	0	0.00	30.55	10	3,192	0.31%
2023/04/26	0	0.00	11	29.80	30.65	-11	3,202	-0.34%
2023/04/25	1	30.15	14	30.29	30.15	-13	3,202	-0.41%
2023/04/24	0	0.00	5	31.25	31.00	-5	3,180	-0.16%
2023/04/21	2	31.23	9	31.22	31.00	-7	3,166	-0.22%
2023/04/20	6	33.12	0	0.00	32.55	6	3,091	0.19%
2023/04/19	0	0.00	64.1	35.14	35.25	-64.1	2,896	-2.21%
2023/04/18	0	0.00	8	32.21	32.05	-8	2,709	-0.30%
2023/04/17	0	0.00	0.2	32.10	31.90	-0.2	2,634	-0.01%
2023/04/14	0	0.00	10	31.68	31.70	-10	2,619	-0.38%
2023/04/13	0	0.00	5	31.60	31.45	-5	2,601	-0.19%
2023/04/12	0	0.00	4	32.10	32.10	-4	2,581	-0.15%
2023/04/11	0	0.00	4	31.50	31.50	-4	2,540	-0.16%
2023/04/10	1	31.70	8	31.76	31.65	-7	2,526	-0.28%
2023/04/07	0	0.00	1	32.30	31.95	-1	2,499	-0.04%
2023/03/28	0	0.00	6	30.53	30.45	-6	2,396	-0.25%
2023/03/27	0	0.00	3	31.65	31.15	-3	2,357	-0.13%
2023/03/24	0	0.00	1	31.80	31.75	-1	2,319	-0.04%
2023/03/23	1	32.50	0	0.00	31.65	1	2,283	0.04%
2023/03/22	0	0.00	2	31.60	31.40	-2	2,221	-0.09%
2023/03/21	1	33.50	3	33.00	32.55	-2	2,163	-0.09%
2023/03/20	0	0.00	1	32.80	32.95	-1	2,011	-0.05%
2023/03/17	3	31.55	1	31.55	31.30	2	1,895	0.11%
2023/03/16	5	31.39	7	31.27	30.55	-2	1,772	-0.11%
2023/03/15	7	30.64	1	32.10	32.10	6	1,611	0.37%
2023/03/14	3	28.95	0	0.00	29.20	3	1,415	0.21%
2023/03/13	0	0.00	3	27.00	26.80	-3	1,325	-0.23%
2023/03/10	0	0.00	3	27.65	27.30	-3	1,311	-0.23%
2023/03/08	0	0.00	6	27.63	28.05	-6	1,284	-0.47%
2023/03/07	0	0.00	3	27.90	27.80	-3	1,282	-0.23%
2023/03/06	0	0.00	4	27.25	27.20	-4	1,267	-0.32%
2023/03/03	5	27.25	17	27.26	27.25	-12	1,247	-0.96%
2023/02/24	1	27.80	4	27.95	28.30	-3	1,176	-0.25%
2023/02/17	0	0.00	4	28.30	28.60	-4	1,085	-0.37%
2023/02/09	0	0.00	4	28.79	29.00	-4	1,018	-0.39%
2023/02/08	0	0.00	1	28.30	29.00	-1	993	-0.10%
2023/02/07	0	0.00	4	28.28	28.60	-4	961	-0.42%
2023/02/01	0	0.00	1	29.10	28.90	-1	900	-0.11%
2023/01/31	15	28.65	0	0.00	29.00	15	875	1.71%
2023/01/30	16	27.68	0	0.00	28.00	16	841	1.90%
2023/01/17	0	0.00	4	27.25	27.35	-4	819	-0.49%
2023/01/09	0	0.00	1	27.90	27.95	-1	755	-0.13%
2022/12/27	0	0.00	1	28.50	28.10	-1	734	-0.14%
2022/12/21	0	0.00	5	26.45	26.50	-5	751	-0.66%
2022/12/19	1	27.50	0	0.00	27.45	1	776	0.13%
2022/12/15	0	0.00	0.1	28.80	28.80	-0.1	784	-0.01%
2022/12/14	5	29.15	0	0.00	29.15	5	780	0.64%
2022/12/13	11.1	29.93	0	0.00	29.40	11.1	772	1.44%
2022/12/12	0	0.00	1	29.00	29.30	-1	733	-0.14%
2022/12/09	6	28.61	0	0.00	28.55	6	706	0.85%
2022/12/07	3	27.27	2	27.23	27.45	1	679	0.15%
2022/12/06	40	27.04	0	0.00	26.70	40	686	5.83%
2022/11/24	5	26.75	0	0.00	27.05	5	745	0.67%
2022/11/18	0	0.00	4	26.95	26.95	-4	837	-0.48%
2022/11/17	5	26.80	0	0.00	27.75	5	838	0.60%
2022/11/15	1	26.15	0	0.00	26.45	1	852	0.12%
2022/11/14	5	26.00	1	25.85	26.00	4	897	0.45%
2022/11/11	1	26.10	0	0.00	25.95	1	904	0.11%
2022/11/10	1	25.30	0	0.00	25.70	1	910	0.11%
2022/11/09	1	25.15	0	0.00	25.25	1	928	0.11%
2022/10/25	1	23.40	0	0.00	23.20	1	1,082	0.09%
2022/10/13	0	0.00	5	23.14	23.00	-5	1,171	-0.43%
2022/09/29	1	25.70	0	0.00	25.15	1	1,666	0.06%
2022/09/27	0	0.00	1	26.55	26.80	-1	1,775	-0.06%
2022/09/26	1	27.55	0	0.00	26.50	1	1,832	0.05%
2022/09/23	0	0.00	2	29.05	28.80	-2	1,890	-0.11%
2022/09/22	1	28.25	0	0.00	29.00	1	1,932	0.05%
2022/09/21	1	28.85	0	0.00	28.50	1	2,031	0.05%
2022/09/15	5	29.30	0	0.00	29.30	5	2,281	0.22%
2022/09/14	0	0.00	1	29.95	30.00	-1	2,296	-0.04%
2022/09/13	0	0.00	4	30.28	29.95	-4	2,312	-0.17%
2022/09/12	3	29.95	0	0.00	29.95	3	2,326	0.13%
2022/09/06	3	28.68	0	0.00	28.45	3	2,398	0.13%
2022/09/05	3	29.68	3	29.95	29.50	0	2,430	0.00%
2022/09/02	0	0.00	1	30.00	29.95	-1	2,490	-0.04%
2022/09/01	3	29.90	0	0.00	29.95	3	2,517	0.12%
2022/08/31	3	29.95	7	29.62	29.95	-4	2,552	-0.16%
2022/08/30	4	29.73	0	0.00	29.75	4	2,593	0.15%
2022/08/29	2	28.90	0	0.00	28.90	2	2,613	0.08%
2022/08/26	3	29.35	1	29.45	29.35	2	2,674	0.07%
2022/08/24	1	28.75	0	0.00	28.65	1	2,668	0.04%
2022/08/23	2	28.90	1	28.70	28.90	1	2,662	0.04%
2022/08/22	1	29.70	0	0.00	29.40	1	2,660	0.04%
2022/08/17	2	28.70	0	0.00	28.40	2	2,620	0.08%
2022/08/16	0	0.00	5	29.28	28.60	-5	2,611	-0.19%
2022/08/15	0.1	29.15	2	29.10	29.25	-1.9	2,589	-0.07%
2022/08/11	2	28.60	0	0.00	28.50	2	2,569	0.08%
2022/08/09	6	28.80	0	0.00	28.85	6	2,562	0.23%
2022/08/02	1	27.05	0	0.00	27.00	1	2,498	0.04%
2022/08/01	3	28.33	0	0.00	28.50	3	2,486	0.12%
2022/07/26	7	28.16	0	0.00	27.90	7	2,478	0.28%
2022/07/22	4	29.15	0	0.00	29.05	4	2,465	0.16%
2022/07/21	4	28.81	0	0.00	29.05	4	2,466	0.16%
2022/07/19	0	0.00	1	29.30	29.20	-1	2,454	-0.04%
2022/07/18	1	28.95	1	29.10	28.85	0	2,445	0.00%
2022/07/15	1	28.35	0	0.00	28.70	1	2,419	0.04%
2022/07/14	0	0.00	1	28.05	27.90	-1	2,410	-0.04%
2022/07/12	3	28.25	0	0.00	27.85	3	2,385	0.13%
2022/07/08	0	0.00	1	32.90	32.95	-1	2,183	-0.05%
2022/07/07	1	28.60	0	0.00	31.30	1	2,070	0.05%
2022/07/01	1	30.20	2	31.95	30.45	-1	1,891	-0.05%
2022/06/30	2	33.25	0	0.00	33.50	2	1,828	0.11%
2022/06/29	0	0.00	1	34.40	34.40	-1	1,791	-0.06%
2022/06/28	0	0.00	5	33.78	34.65	-5	1,701	-0.29%
2022/06/27	3	31.48	3	31.20	33.10	0	1,584	0.00%
2022/06/22	0	0.00	5	29.30	29.55	-5	1,515	-0.33%
2022/06/20	0	0.00	1	29.35	29.80	-1	1,476	-0.07%
2022/06/17	1	29.65	2.1	29.53	30.35	-1.1	1,450	-0.08%
2022/06/16	0	0.00	1	31.45	29.65	-1	1,432	-0.07%
2022/06/14	1	30.65	0	0.00	30.75	1	1,418	0.07%
2022/06/13	6	31.65	5	31.00	31.30	1	1,381	0.07%
2022/06/10	1	30.20	0	0.00	30.60	1	1,319	0.08%
2022/06/09	2	30.35	0	0.00	30.10	2	1,279	0.16%
2022/06/08	0	0.00	4	28.16	29.20	-4	1,222	-0.33%
2022/06/07	1	27.80	6	27.49	27.50	-5	1,182	-0.42%
2022/06/06	7	27.20	1	28.00	28.50	6	1,155	0.52%
2022/06/01	0	0.00	1	25.40	25.50	-1	1,089	-0.09%
2022/05/30	0	0.00	1	23.70	24.05	-1	1,097	-0.09%
2022/05/26	1	23.80	0	0.00	23.55	1	1,093	0.09%
2022/05/25	0	0.00	1	24.10	24.05	-1	1,088	-0.09%
2022/05/17	0	0.00	1	22.75	22.70	-1	1,134	-0.09%
2022/05/13	4	21.40	0	0.00	21.75	4	1,159	0.35%
2022/05/12	1	21.05	0	0.00	21.05	1	1,180	0.08%
2022/05/05	1	23.95	0	0.00	23.95	1	1,236	0.08%
2022/05/04	0	0.00	10	23.13	23.00	-10	1,233	-0.81%
2022/04/25	1	24.00	0	0.00	24.00	1	1,279	0.08%
2022/04/22	0	0.00	1	25.05	25.10	-1	1,280	-0.08%
2022/04/19	0	0.00	2	26.50	26.70	-2	1,357	-0.15%
2022/04/15	2	25.40	0	0.00	25.10	2	1,395	0.14%
2022/04/13	2	26.45	0	0.00	26.45	2	1,508	0.13%
2022/04/11	1	26.10	0	0.00	26.05	1	1,772	0.06%
2022/04/06	0	0.00	13	28.60	28.30	-13	2,627	-0.49%
2022/04/01	1	29.10	0	0.00	29.15	1	2,803	0.04%
2022/03/31	6	30.17	0	0.00	29.70	6	2,800	0.21%
2022/03/25	5	31.46	0	0.00	31.35	5	2,806	0.18%
2022/03/23	0	0.00	8	31.75	31.70	-8	2,824	-0.28%
2022/03/22	0	0.00	3	31.80	31.75	-3	2,886	-0.10%
2022/03/21	0	0.00	0.1	32.00	31.70	-0.1	2,916	0.00%
2022/03/18	2.1	32.06	0	0.00	32.00	2.1	2,930	0.07%
2022/03/17	4	31.68	0	0.00	31.75	4	2,939	0.14%
2022/03/16	1	32.05	0	0.00	32.10	1	2,925	0.03%
2022/03/15	3	31.65	1	31.65	31.50	2	2,943	0.07%
2022/03/10	0	0.00	3	32.85	32.65	-3	2,994	-0.10%
2022/03/09	1	31.60	0	0.00	32.50	1	3,020	0.03%
2022/03/08	3	31.65	0	0.00	31.60	3	3,030	0.10%
2022/03/04	6	34.79	0	0.00	34.40	6	3,038	0.20%
2022/03/03	0	0.00	1	34.30	34.20	-1	3,068	-0.03%
2022/03/01	0	0.00	1	33.75	33.90	-1	3,155	-0.03%
2022/02/22	3	33.75	1	34.05	33.70	2	3,287	0.06%
2022/02/21	0	0.00	4	34.75	34.70	-4	3,383	-0.12%
2022/02/17	0	0.00	2	35.48	35.00	-2	3,580	-0.06%
2022/02/16	2	35.38	0	0.00	35.10	2	3,620	0.06%
2022/02/15	3	35.00	0	0.00	35.00	3	3,683	0.08%
2022/02/11	0	0.00	1	36.25	36.30	-1	3,725	-0.03%
2022/02/09	1	34.60	0	0.00	35.00	1	3,770	0.03%
2022/02/07	0	0.00	2	34.30	34.15	-2	3,894	-0.05%
2022/01/26	1	33.40	2	33.35	33.40	-1	3,994	-0.03%
2022/01/24	1	33.45	20	33.10	33.50	-19	4,547	-0.42%
2022/01/18	2	34.80	0	0.00	34.40	2	4,982	0.04%
2022/01/14	4	33.83	1	33.75	33.80	3	5,129	0.06%
2022/01/13	4	35.00	0	0.00	34.80	4	5,199	0.08%
2022/01/12	1	35.10	1	35.15	35.10	0	5,312	0.00%
2022/01/11	0.1	36.50	1	35.75	35.65	-0.9	5,471	-0.02%
2022/01/10	0	0.00	2	37.35	36.70	-2	5,516	-0.04%
2022/01/07	4	36.79	0	0.00	36.30	4	5,605	0.07%
2022/01/06	2.1	37.72	5	38.00	37.65	-2.9	5,707	-0.05%
2022/01/05	2	38.10	2	38.95	38.10	0	5,902	0.00%
2022/01/04	0	0.00	6	39.48	39.50	-6	5,927	-0.10%
2022/01/03	15	39.98	21	39.39	39.05	-6	5,861	-0.10%
2021/12/30	21	39.68	20	39.73	39.70	1	5,800	0.02%
2021/12/29	28	37.70	9	38.41	39.80	19	5,503	0.35%
2021/12/28	1	36.75	5.1	36.25	37.90	-4.1	5,193	-0.08%
2021/12/24	2.1	34.20	0	0.00	34.15	2.1	5,373	0.04%
2021/12/23	0	0.00	3	34.57	34.80	-3	5,592	-0.05%
2021/12/22	5	34.05	0	0.00	33.75	5	5,938	0.08%
2021/12/21	0	0.00	1	33.90	33.80	-1	6,309	-0.02%
2021/12/20	0	0.00	1	34.30	34.00	-1	6,533	-0.02%
2021/12/17	2	33.98	0	0.00	33.80	2	6,628	0.03%
2021/12/16	15	35.07	9	35.29	35.00	6	6,729	0.09%
2021/12/15	1	33.80	1	33.55	34.70	0	6,706	0.00%
2021/12/14	3	33.33	0	0.00	33.10	3	6,747	0.04%
2021/12/13	3	33.85	1	34.00	33.85	2	6,877	0.03%
2021/12/10	1	34.00	0	0.00	34.30	1	7,048	0.01%
2021/12/07	10	33.52	0	0.00	33.40	10	7,108	0.14%
2021/12/01	2	33.75	0	0.00	33.85	2	7,283	0.03%
2021/11/30	1	34.40	0	0.00	34.10	1	7,423	0.01%
2021/11/29	3	33.25	1	32.80	33.45	2	7,551	0.03%
2021/11/26	1	34.05	1	34.70	34.15	0	7,593	0.00%
2021/11/25	1	35.70	0	0.00	35.65	1	7,649	0.01%
2021/11/23	0	0.00	1	35.60	35.60	-1	8,168	-0.01%
2021/11/19	11	36.59	0	0.00	35.90	11	8,407	0.13%
2021/11/18	47	36.73	3	36.60	36.60	44	8,395	0.52%
2021/11/17	4	37.30	0	0.00	38.00	4	8,354	0.05%
2021/11/16	3	36.90	3	37.20	36.30	0	8,369	0.00%
2021/11/15	0	0.00	2	36.25	36.05	-2	8,405	-0.02%
2021/11/12	7	35.15	0	0.00	35.10	7	8,506	0.08%
2021/11/11	0.9	35.90	0	0.00	35.65	0.9	8,636	0.01%
2021/11/10	5	36.62	0	0.00	36.25	5	8,757	0.06%
2021/11/09	5	36.25	3	36.35	36.65	2	9,009	0.02%
2021/11/08	0	0.00	1	36.25	35.65	-1	9,115	-0.01%
2021/11/05	4	36.19	1	36.20	36.15	3	9,159	0.03%
2021/11/04	1	36.55	1	36.55	36.55	0	9,198	0.00%
2021/11/03	12	36.34	1	37.20	36.45	11	9,195	0.12%
2021/11/02	5	39.33	9	38.02	37.00	-4	9,183	-0.04%
2021/11/01	9	39.11	19	39.62	39.90	-10	9,108	-0.11%
2021/10/29	2	36.85	4	37.34	37.30	-2	9,048	-0.02%
2021/10/28	3	35.55	6	36.13	36.20	-3	9,008	-0.03%
2021/10/27	1	35.10	0	0.00	35.00	1	9,053	0.01%
2021/10/26	7	35.20	1	35.45	35.10	6	9,048	0.07%
2021/10/25	1	35.10	1	35.25	34.95	0	8,983	0.00%
2021/10/22	0	0.00	14	35.50	35.25	-14	9,010	-0.16%
2021/10/21	4	36.78	3	36.83	36.10	1	9,001	0.01%
2021/10/20	1	36.50	16	36.61	36.20	-15	8,966	-0.17%
2021/10/19	11	37.50	9	36.98	37.20	2	8,954	0.02%
2021/10/18	2	36.10	10	36.10	36.00	-8	8,880	-0.09%
2021/10/15	0	0.00	4	35.91	36.30	-4	8,953	-0.04%
2021/10/14	8	35.92	43	35.85	35.70	-35	9,077	-0.39%
2021/10/13	65.7	35.75	51	36.30	36.90	14.7	9,218	0.16%
2021/10/12	3	33.38	1.1	33.00	33.90	1.9	9,239	0.02%
2021/10/08	13	35.40	0.7	35.40	34.85	12.3	9,289	0.13%
2021/10/07	0	0.00	18	35.23	35.55	-18	9,247	-0.19%
2021/10/06	3.1	33.92	0	0.00	33.50	3.1	9,169	0.03%
2021/10/05	1.3	34.00	2	34.20	33.90	-0.7	9,156	-0.01%
2021/10/04	14.2	34.32	53	34.29	33.10	-38.8	9,074	-0.43%
2021/10/01	74.5	36.23	12	37.49	36.30	62.5	8,899	0.70%
2021/09/30	31.4	37.44	13	37.48	36.25	18.4	8,696	0.21%
2021/09/29	39.2	38.72	51	38.54	38.60	-11.8	8,459	-0.14%
2021/09/28	51	37.20	4	38.58	40.00	47	8,080	0.58%
2021/09/27	3	36.73	0	0.00	36.45	3	7,705	0.04%
2021/09/23	2	35.20	0	0.00	35.20	2	7,406	0.03%
2021/09/22	1	32.45	0	0.00	32.80	1	7,296	0.01%
2021/09/17	0	0.00	1	33.65	33.80	-1	7,257	-0.01%
2021/09/16	1	34.00	0	0.00	34.05	1	7,187	0.01%
2021/09/15	0	0.00	4	34.25	35.35	-4	7,035	-0.06%
2021/09/14	3	32.50	1	32.30	32.15	2	6,856	0.03%
2021/09/10	3	32.37	0	0.00	32.80	3	6,795	0.04%
2021/09/09	1	32.60	0	0.00	33.05	1	6,757	0.01%
2021/09/08	1	31.10	0	0.00	31.05	1	6,707	0.01%
2021/09/06	1	34.00	0	0.00	33.05	1	6,634	0.02%
2021/09/03	0	0.00	2	32.60	35.00	-2	6,541	-0.03%
2021/09/02	4	35.29	4	35.85	34.20	0	6,390	0.00%
2021/09/01	2	36.10	3	35.72	35.70	-1	6,239	-0.02%
2021/08/31	5	35.77	0	0.00	36.20	5	6,141	0.08%
2021/08/30	1	36.00	3	36.20	36.05	-2	6,010	-0.03%
2021/08/27	17	36.48	3	36.32	35.80	14	5,847	0.24%
2021/08/26	0	0.00	5	34.37	35.10	-5	5,451	-0.09%
2021/08/25	1	31.85	1	31.95	31.95	0	5,249	0.00%
2021/08/23	0	0.00	1	30.95	30.25	-1	5,103	-0.02%
2021/08/20	1	27.50	2	28.25	29.55	-1	5,034	-0.02%
2021/08/19	2	28.98	0	0.00	28.75	2	4,895	0.04%
2021/08/18	1	29.30	1	32.90	31.90	0	4,775	0.00%
2021/08/17	4	33.79	8	33.04	32.40	-4	4,636	-0.09%
2021/08/16	5	36.17	4	36.35	36.00	1	4,441	0.02%
2021/08/13	11	37.08	7	36.87	37.90	4	4,278	0.09%
2021/08/12	2	33.45	3	35.87	36.10	-1	3,995	-0.03%
2021/08/11	2	32.75	0	0.00	32.95	2	3,857	0.05%
2021/08/10	1	34.40	0	0.00	33.40	1	3,779	0.03%
2021/08/09	3	35.10	1	34.10	34.50	2	3,702	0.05%
2021/08/06	0	0.00	2	34.45	34.70	-2	3,649	-0.05%
2021/08/05	6	35.32	4	35.50	35.65	2	3,580	0.06%
2021/08/04	4	35.76	5	35.65	36.00	-1	3,431	-0.03%
2021/08/03	3	31.60	1	31.85	34.10	2	3,232	0.06%
2021/08/02	3	30.85	13	32.58	32.15	-10	3,079	-0.32%
2021/07/30	0	0.00	1	30.15	29.80	-1	2,942	-0.03%
2021/07/29	0	0.00	3	30.02	29.80	-3	2,918	-0.10%
2021/07/28	2	30.10	4	28.28	30.40	-2	2,902	-0.07%
2021/07/27	1	30.00	0	0.00	29.05	1	2,871	0.03%
2021/07/26	2	30.75	0	0.00	30.60	2	2,850	0.07%
2021/07/23	0	0.00	1	32.00	31.30	-1	2,867	-0.03%
2021/07/22	1	30.85	2	31.05	31.05	-1	2,837	-0.04%
2021/07/21	3	30.52	4	30.40	30.15	-1	2,836	-0.04%
2021/07/20	0	0.00	20	31.21	31.20	-20	2,716	-0.74%
2021/07/19	12	31.80	17	31.95	31.80	-5	2,483	-0.20%
2021/07/16	22	29.10	6	29.27	29.10	16	2,224	0.72%
2021/07/15	1	27.20	13	26.99	28.15	-12	2,013	-0.60%
2021/07/14	3	25.17	1	24.60	25.60	2	1,852	0.11%
2021/07/13	2	23.78	0	0.00	23.55	2	1,827	0.11%
2021/07/12	2	23.90	0	0.00	23.95	2	1,813	0.11%
2021/07/09	1	23.00	0	0.00	23.25	1	1,778	0.06%
2021/07/02	2	23.30	0	0.00	23.35	2	2,043	0.10%
2021/06/28	2	23.40	0	0.00	23.85	2	2,090	0.10%
2021/06/25	2	23.20	0	0.00	23.15	2	2,092	0.10%
2021/06/24	2	23.10	0	0.00	23.35	2	2,100	0.10%
2021/06/17	2	24.40	0	0.00	24.50	2	2,202	0.09%
2021/06/16	0	0.00	1	25.85	24.80	-1	2,209	-0.05%
2021/06/11	0	0.00	2	24.00	23.90	-2	2,209	-0.09%
2021/06/10	2	23.83	0	0.00	23.80	2	2,228	0.09%
2021/06/08	1	23.65	0	0.00	23.55	1	2,263	0.04%
2021/05/26	0	0.00	5	23.70	23.55	-5	2,513	-0.20%
2021/05/18	1	21.25	0	0.00	22.55	1	2,583	0.04%
2021/05/14	5	23.05	5	23.05	23.05	0	2,578	0.00%
2021/05/12	2	24.10	1	25.50	23.25	1	2,549	0.04%
2021/05/10	0	0.00	1	27.80	27.80	-1	2,500	-0.04%
2021/05/07	1	27.00	0	0.00	27.80	1	2,511	0.04%
2021/05/04	2	27.60	1	28.90	27.80	1	2,459	0.04%
2021/05/03	0	0.00	4	29.69	29.40	-4	2,416	-0.17%
2021/04/29	5	28.29	10	28.37	29.90	-5	2,358	-0.21%
2021/04/28	3	29.33	0	0.00	28.85	3	2,298	0.13%
2021/04/27	0	0.00	7	29.85	29.85	-7	2,231	-0.31%
2021/04/22	2	28.35	2	28.83	27.50	0	2,129	0.00%
2021/04/21	2	29.13	0	0.00	29.00	2	2,085	0.10%
2021/04/20	6	28.57	0	0.00	28.75	6	2,046	0.29%
2021/04/14	0	0.00	7	27.00	27.35	-7	2,125	-0.33%
2021/04/13	2	29.00	1	29.10	28.30	1	2,145	0.05%
2021/04/12	2	28.50	0	0.00	28.20	2	2,185	0.09%
2021/04/08	6	29.53	1	29.05	29.50	5	2,298	0.22%
2021/04/07	1	28.60	0	0.00	28.60	1	2,234	0.04%
2021/04/01	0	0.00	2	27.40	27.10	-2	2,308	-0.09%
2021/03/24	0	0.00	2	27.80	27.75	-2	2,365	-0.08%
2021/03/23	0	0.00	2	28.00	28.05	-2	2,370	-0.08%
2021/03/22	4	28.96	0	0.00	28.95	4	2,349	0.17%
2021/03/18	0	0.00	1	28.20	28.25	-1	2,309	-0.04%
2021/03/17	0	0.00	5	27.90	27.55	-5	2,318	-0.22%
2021/03/11	3	28.35	1	28.30	28.20	2	2,442	0.08%
2021/03/10	2	28.00	0	0.00	28.55	2	2,539	0.08%
2021/03/09	2	27.35	1.5	28.53	28.65	0.5	2,665	0.02%
2021/03/03	0	0.00	1	26.30	26.30	-1	2,616	-0.04%
2021/03/02	1	26.25	0	0.00	25.85	1	2,649	0.04%
2021/02/17	0	0.00	1	23.10	24.70	-1	2,915	-0.03%
2021/01/29	3	25.20	0	0.00	24.80	3	3,067	0.10%
2021/01/26	0	0.00	4	26.46	26.45	-4	3,224	-0.12%
2021/01/25	3	27.15	0	0.00	26.75	3	3,281	0.09%
2021/01/15	0	0.00	5	27.90	27.95	-5	3,486	-0.14%
2021/01/12	1	28.00	5	27.90	28.00	-4	3,529	-0.11%
2021/01/08	0	0.00	1	29.00	28.55	-1	3,679	-0.03%
2021/01/07	1	30.15	0	0.00	29.65	1	3,778	0.03%
2021/01/06	5	28.95	4	29.13	28.95	1	3,923	0.03%
2021/01/05	1	30.40	10	30.55	30.30	-9	4,064	-0.22%
2021/01/04	14.5	31.47	1	31.60	32.00	13.5	4,229	0.32%
2020/12/31	0	0.00	10	29.75	29.40	-10	4,157	-0.24%
2020/12/30	10	30.20	0	0.00	29.75	10	4,230	0.24%
2020/12/25	1	28.05	0	0.00	27.90	1	4,419	0.02%
2020/12/21	0	0.00	1	27.60	27.80	-1	4,856	-0.02%
2020/12/17	1	28.05	3	28.03	28.00	-2	5,179	-0.04%
2020/12/16	1	28.55	10	28.55	28.30	-9	5,430	-0.17%
2020/12/15	2	28.10	1	28.20	28.10	1	5,583	0.02%
2020/12/14	10	28.58	0	0.00	28.70	10	5,747	0.17%
2020/12/11	1	28.85	21	28.39	27.90	-20	5,821	-0.34%
2020/12/10	1	29.15	17	28.77	28.70	-16	5,837	-0.27%
2020/12/09	36	29.38	1	29.65	29.65	35	5,851	0.60%
2020/12/08	1.5	28.87	42	28.76	28.80	-40.5	5,885	-0.69%
2020/12/07	5	29.09	4	29.23	29.00	1	5,931	0.02%
2020/12/04	19	29.74	1	30.35	30.00	18	5,965	0.30%
2020/12/03	28	28.74	2	30.40	30.55	26	5,931	0.44%
2020/12/02	1	28.20	0	0.00	27.80	1	5,898	0.02%
2020/12/01	0	28.30	1	28.55	28.30	-1	6,219	-0.02%
2020/11/27	1	28.60	0	0.00	28.40	1	6,782	0.01%
2020/11/26	0.4	28.55	12	28.62	28.50	-11.6	7,197	-0.16%
2020/11/25	11	28.97	6	28.81	28.95	5	7,238	0.07%
2020/11/23	2	27.50	2	27.40	27.50	0	7,371	0.00%
2020/11/20	0	0.00	10	27.70	27.50	-10	7,362	-0.14%
2020/11/19	12	27.44	0	0.00	27.25	12	7,371	0.16%
2020/11/16	2	27.23	1	27.45	27.05	1	7,340	0.01%
2020/11/12	0	0.00	1	27.65	28.05	-1	7,473	-0.01%
2020/11/11	5	28.65	0	0.00	28.95	5	7,590	0.07%
2020/11/10	0	0.00	1	28.85	28.70	-1	7,778	-0.01%
2020/11/09	0	0.00	15	29.13	29.00	-15	7,789	-0.19%
2020/11/06	1	29.20	0	0.00	28.50	1	7,821	0.01%
2020/11/05	6	28.59	1	29.00	29.30	5	7,952	0.06%
2020/11/04	1	27.95	0	0.00	27.55	1	8,034	0.01%
2020/10/30	10	29.80	1	30.00	29.65	9	7,935	0.11%
2020/10/28	1	31.50	8	31.88	31.20	-7	7,881	-0.09%
2020/10/27	5	31.20	11	31.25	31.05	-6	7,804	-0.08%
2020/10/26	10	30.35	0	0.00	30.25	10	7,757	0.13%
2020/10/21	1	30.90	0	0.00	30.65	1	7,725	0.01%
2020/10/19	1	31.70	0	0.00	30.80	1	7,717	0.01%
2020/10/16	4	31.53	3	32.00	30.90	1	7,684	0.01%
2020/10/14	1	33.95	5	33.45	33.20	-4	7,445	-0.05%
2020/10/13	3	33.37	34	33.03	33.20	-31	7,306	-0.42%
2020/10/12	8	34.69	3	34.50	34.80	5	7,152	0.07%
2020/10/08	5	32.47	7	32.36	32.20	-2	7,050	-0.03%
2020/10/07	22	31.80	1	31.60	31.70	21	7,102	0.30%
2020/10/06	6	31.79	0	0.00	31.90	6	7,050	0.09%
2020/10/05	0	0.00	44	30.97	31.20	-44	7,003	-0.63%
2020/09/30	5	31.19	3	31.40	31.85	2	6,972	0.03%
2020/09/29	0	0.00	1	29.45	29.00	-1	6,925	-0.01%
2020/09/28	0	0.00	11	30.27	30.25	-11	6,994	-0.16%
2020/09/25	9	31.23	1	33.50	30.80	8	7,185	0.11%
2020/09/24	18	33.26	15	32.76	32.25	3	7,193	0.04%
2020/09/23	5	34.57	13	34.58	34.65	-8	7,055	-0.11%
2020/09/22	8	33.19	3	33.37	33.90	5	6,900	0.07%
2020/09/21	14	35.38	16	35.15	35.05	-2	6,755	-0.03%
2020/09/18	10	34.03	2	34.00	34.80	8	6,502	0.12%
2020/09/17	34	30.17	0	0.00	32.00	34	6,359	0.53%
2020/09/16	1	29.35	3	28.97	29.10	-2	6,183	-0.03%
2020/09/15	1	29.00	0	0.00	28.30	1	6,107	0.02%
2020/09/14	0	0.00	1	27.50	27.90	-1	6,105	-0.02%
2020/09/11	3	28.52	2	28.05	28.30	1	6,069	0.02%
2020/09/10	0	0.00	3	29.00	28.40	-3	5,996	-0.05%
2020/09/09	13	28.52	1	28.85	28.55	12	5,930	0.20%
2020/09/08	22	27.21	0	0.00	27.00	22	5,833	0.38%
2020/09/07	4	28.50	7	28.99	27.50	-3	5,766	-0.05%
2020/09/04	3	28.43	7	28.54	29.40	-4	5,634	-0.07%
2020/09/03	14	27.94	14	28.05	28.00	0	5,352	0.00%
2020/09/02	0	0.00	4.7	25.85	25.95	-4.7	5,070	-0.09%
2020/09/01	10	23.98	2	23.38	23.60	8	4,823	0.17%
2020/08/31	3	22.40	6	22.40	22.40	-3	4,422	-0.07%
2020/08/28	0	0.00	2	20.40	20.40	-2	4,371	-0.05%
2020/08/27	1	18.55	0	0.00	18.55	1	4,133	0.02%
2020/08/21	1	18.40	3	18.40	18.30	-2	4,210	-0.05%
2020/08/19	1	18.90	10	18.95	18.65	-9	4,284	-0.21%
2020/08/18	1	19.40	0	0.00	19.45	1	4,248	0.02%
2020/08/17	5	20.02	3	19.97	19.90	2	4,213	0.05%
2020/08/14	14	19.22	12	19.96	19.80	2	4,110	0.05%
2020/08/13	10	18.45	0	0.00	18.35	10	3,915	0.26%
2020/08/12	3	18.80	0	0.00	18.85	3	3,913	0.08%
2020/08/11	17	19.64	1	18.55	18.85	16	3,866	0.41%
2020/08/10	0	0.00	12	19.66	19.95	-12	3,713	-0.32%
2020/08/03	0	0.00	5	18.31	18.15	-5	3,920	-0.13%
2020/07/30	2	18.15	0	0.00	18.15	2	3,992	0.05%
2020/07/22	0	0.00	5	18.76	18.70	-5	4,178	-0.12%
2020/07/20	2	18.30	0	0.00	18.25	2	4,160	0.05%
2020/07/17	2	18.20	0	0.00	18.05	2	4,161	0.05%
2020/07/15	1	19.90	2	19.90	19.15	-1	4,124	-0.02%
2020/07/14	0	0.00	10	18.75	19.60	-10	3,999	-0.25%
2020/07/13	10	18.00	0	0.00	17.85	10	3,852	0.26%
2020/07/09	0	0.00	1	18.90	19.00	-1	3,811	-0.03%
2020/07/08	1	19.35	0	0.00	19.45	1	3,777	0.03%
2020/07/07	2	18.95	7	19.10	18.80	-5	3,725	-0.13%
2020/07/06	8	19.70	1	19.10	20.10	7	3,703	0.19%
2020/07/03	1	18.75	0	0.00	18.80	1	3,508	0.03%
2020/07/02	0	0.00	1	16.80	17.10	-1	3,326	-0.03%
2020/06/17	0.3	16.20	0	0.00	16.50	0.3	3,374	0.01%
2020/06/10	1	17.00	0	0.00	16.50	1	3,487	0.03%
2020/06/09	0	0.00	77	17.40	17.05	-77	3,515	-2.19%
2020/06/08	0	0.00	1	17.60	17.55	-1	3,576	-0.03%
2020/06/01	1	17.50	0	0.00	17.35	1	3,856	0.03%
2020/05/28	3	17.72	0	0.00	17.40	3	3,945	0.08%
2020/05/27	78	17.62	80	17.05	18.30	-2	3,931	-0.05%
2020/05/18	80	16.95	0	0.00	16.60	80	4,304	1.86%
2020/05/15	0	0.00	49	16.21	16.45	-49	4,504	-1.09%
2020/05/08	49	17.67	3	18.15	17.30	46	4,772	0.96%
2020/04/29	0	0.00	1	15.30	15.15	-1	4,787	-0.02%
2020/04/28	0	0.00	50	14.15	15.55	-50	4,724	-1.06%
2020/04/20	0	0.00	1	14.25	14.50	-1	5,286	-0.02%
2020/04/13	1	14.05	5	14.17	14.05	-4	5,873	-0.07%
2020/04/10	6	14.20	0	0.00	14.40	6	5,845	0.10%
2020/04/09	54	14.06	0	0.00	14.00	54	5,786	0.93%
2020/04/08	3	12.85	0	0.00	13.65	3	5,676	0.05%
2020/04/06	0	0.00	3	11.15	11.35	-3	5,586	-0.05%
2020/03/27	3	11.75	100	11.71	11.65	-97	5,560	-1.74%
2020/03/25	0	0.00	5	11.75	11.75	-5	5,441	-0.09%
2020/03/16	0	0.00	61	12.30	11.70	-61	5,293	-1.15%
2020/03/12	0	0.00	15	13.90	13.75	-15	5,158	-0.29%
2020/03/09	0	0.00	3	15.60	15.05	-3	4,934	-0.06%
2020/03/06	8	16.88	0	0.00	16.70	8	4,908	0.16%
2020/03/05	100	17.65	0	0.00	17.40	100	4,913	2.04%
2020/03/03	1	17.95	53	18.03	17.40	-52	4,812	-1.08%
2020/03/02	109	17.06	0	0.00	17.45	109	4,741	2.30%	大買/鉅額交易
2020/02/27	0	0.00	6.6	17.19	17.20	-6.6	4,666	-0.14%
2020/02/26	0	0.00	1	18.50	17.95	-1	4,569	-0.02%
2020/02/25	1	18.40	1	18.80	18.60	0	4,493	0.00%
2020/02/24	1	19.30	0	0.00	18.90	1	4,424	0.02%
2020/02/21	15	18.50	3	18.63	18.25	12	4,334	0.28%
2020/02/20	6	19.74	55	19.52	19.55	-49	4,210	-1.16%
2020/02/19	2	19.38	0	0.00	18.90	2	4,052	0.05%
2020/02/18	14	19.03	6	19.24	19.05	8	3,914	0.20%
2020/02/17	8	18.30	3.3	18.75	18.75	4.7	3,700	0.13%
2020/02/14	0	0.00	50.1	15.87	17.05	-50.1	3,549	-1.41%
2020/02/13	0	0.00	27.2	15.50	15.50	-27.2	3,385	-0.80%
2020/02/12	65.2	15.23	2	15.20	15.20	63.2	3,361	1.88%
2020/02/10	0	0.00	2	14.60	14.90	-2	3,274	-0.06%
2020/02/07	60	13.99	0	0.00	14.00	60	3,266	1.84%
2020/02/06	0	0.00	10	12.30	13.25	-10	3,235	-0.31%
2020/02/05	10	12.25	35.9	12.00	12.05	-25.9	3,308	-0.78%
2020/02/04	0	0.00	15	12.32	12.25	-15	3,372	-0.44%
2020/02/03	15	11.95	19	12.16	12.05	-4	3,543	-0.11%
2020/01/31	33	13.31	0	0.00	12.90	33	3,584	0.92%
2020/01/30	18	13.08	10	11.65	13.50	8	3,541	0.23%
2020/01/08	15	6.72	29	6.75	6.55	-14	3,418	-0.41%
2020/01/07	5	6.75	23	6.48	6.36	-18	3,227	-0.56%
2020/01/06	5	6.46	34	6.66	6.65	-29	3,121	-0.93%
2020/01/03	18	6.92	0	0.00	6.85	18	2,986	0.60%
2020/01/02	43	6.37	0	0.00	7.00	43	2,812	1.53%
2019/12/31	19	6.37	40	6.50	6.50	-21	2,546	-0.82%
2019/12/24	0	0.00	25	5.28	5.32	-25	2,088	-1.20%
2019/12/23	25	5.38	0	0.00	5.35	25	2,106	1.19%
2019/12/11	5	5.42	0	0.00	5.43	5	2,085	0.24%
2019/12/09	15	5.46	0	0.00	5.49	15	2,096	0.72%
2019/12/03	10	5.52	0	0.00	5.54	10	2,107	0.47%
2019/11/29	0	0.00	35	5.36	5.35	-35	2,137	-1.64%
2019/11/28	0	0.00	10	5.47	5.41	-10	2,191	-0.46%
2019/11/26	0	0.00	5	5.40	5.39	-5	2,177	-0.23%
2019/11/22	35	5.53	5	5.45	5.45	30	2,193	1.37%
2019/11/21	10	5.03	15	5.30	5.44	-5	2,129	-0.23%
2019/11/20	0	0.00	5	5.01	4.95	-5	2,086	-0.24%
2019/11/19	10	5.03	0	0.00	5.00	10	2,113	0.47%
2019/11/08	20	5.35	0	0.00	5.52	20	2,200	0.91%
2019/10/29	0	0.00	1	5.63	5.65	-1	2,124	-0.05%
2019/10/28	10	5.80	36	5.81	5.70	-26	2,119	-1.23%
2019/10/25	32	6.14	2	6.31	6.05	30	2,118	1.42%
2019/10/24	15	5.95	5	5.90	6.25	10	2,024	0.49%
2019/10/23	5	5.64	5	5.62	5.70	0	1,902	0.00%
2019/10/22	7	5.56	10	5.47	5.80	-3	1,852	-0.16%
2019/10/21	0	0.00	10	5.20	5.28	-10	1,694	-0.59%
2019/09/10	8	4.88	0	0.00	4.78	8	1,570	0.51%
2019/09/09	2	4.88	0	0.00	4.99	2	1,537	0.13%
2019/09/05	0	0.00	1	4.93	4.96	-1	1,516	-0.07%
2019/09/02	1	4.80	10	5.00	4.95	-9	1,456	-0.62%
2019/08/28	10	4.50	0	0.00	4.60	10	1,380	0.72%
2019/08/20	0	0.00	30	4.54	4.58	-30	1,258	-2.38%
2019/08/14	0	0.00	5	4.22	4.27	-5	1,210	-0.41%
2019/08/06	0	0.00	1	4.07	4.13	-1	1,211	-0.08%
2019/08/01	5	4.28	0	0.00	4.36	5	1,177	0.42%
2019/07/31	0	0.00	10	4.44	4.38	-10	1,173	-0.85%
2019/07/29	0	0.00	53	4.35	4.35	-53	1,125	-4.71%
2019/07/26	0	0.00	3	3.94	3.96	-3	1,042	-0.29%
2019/07/24	0	0.00	54	3.61	3.82	-54	1,020	-5.29%
2019/07/23	12	3.59	30	3.64	3.55	-18	987	-1.82%
2019/07/22	5	3.95	0	0.00	3.80	5	952	0.52%
2019/07/19	2	3.99	0	0.00	4.00	2	927	0.22%
2019/07/17	10	4.04	10	4.04	4.00	0	929	0.00%
2019/07/15	5	4.28	0	0.00	4.24	5	892	0.56%
2019/07/09	0	0.00	90	4.32	4.37	-90	935	-9.62%
2019/06/25	2	4.38	0	0.00	4.36	2	975	0.21%
2019/06/19	20	4.55	0	0.00	4.57	20	959	2.08%
2019/06/10	0	0.00	20	4.52	4.52	-20	1,114	-1.79%
2019/06/05	2	4.44	0	0.00	4.47	2	1,109	0.18%
2019/05/28	10	4.38	0	0.00	4.45	10	1,086	0.92%
2019/05/22	0	0.00	3	4.48	4.43	-3	1,054	-0.28%
2019/05/20	20	4.47	0	0.00	4.57	20	1,007	1.98%
2019/05/17	3	4.58	0	0.00	4.52	3	998	0.30%
2019/05/07	20	4.68	0	0.00	4.66	20	964	2.07%
2019/05/03	10	4.62	0	0.00	4.70	10	942	1.06%
2019/04/23	10	4.81	0	0.00	4.82	10	1,002	1.00%
2019/04/22	10	4.83	0	0.00	4.87	10	986	1.01%
2019/04/19	20	4.82	0	0.00	4.85	20	977	2.05%
2019/04/17	10	4.65	0	0.00	4.78	10	955	1.05%
2019/04/16	0	4.70	0	0.00	4.75	0	941	0.00%
2019/04/03	0	0.00	9	4.41	4.40	-9	898	-1.00%
2019/04/01	14	4.50	0	0.00	4.45	14	882	1.59%
2019/03/25	0	0.00	20	4.33	4.49	-20	880	-2.27%
2019/03/21	16	4.50	0	0.00	4.57	16	875	1.83%
2019/03/18	15	4.73	54	4.76	4.72	-39	791	-4.93%
2019/03/13	0	0.00	10	5.31	5.28	-10	705	-1.42%
2019/03/07	5	5.20	0	0.00	5.19	5	744	0.67%
2019/02/18	0	0.00	10	5.23	5.25	-10	1,013	-0.99%
2019/02/15	10	5.20	0	0.00	5.20	10	1,067	0.94%
2019/01/18	7	5.50	10	5.53	5.51	-3	1,312	-0.23%
2019/01/17	12	5.60	0	0.00	5.52	12	1,359	0.88%
2019/01/09	5	4.92	0	0.00	4.90	5	1,422	0.35%
2019/01/08	5	4.90	0	0.00	4.94	5	1,433	0.35%
2018/12/25	15	4.79	15	4.79	4.72	0	1,574	0.00%
2018/12/05	0	0.00	8	5.80	5.79	-8	1,901	-0.42%
2018/12/04	0	0.00	2	5.91	5.91	-2	1,925	-0.10%
2018/12/03	10	5.82	0	0.00	5.85	10	1,922	0.52%
2018/11/29	0	0.00	4	5.94	5.90	-4	1,933	-0.21%
2018/11/28	2	5.96	0	0.00	5.97	2	1,945	0.10%
2018/11/27	15	5.66	0	0.00	5.67	15	1,957	0.77%
2018/11/26	4	5.75	0	0.00	5.70	4	2,009	0.20%
2018/11/23	7	5.77	10	5.71	5.80	-3	2,022	-0.15%
2018/11/15	10	5.53	0	0.00	5.50	10	2,028	0.49%
2018/11/14	0	0.00	10	5.61	5.62	-10	2,063	-0.48%
2018/11/07	0	0.00	10	5.43	5.40	-10	2,106	-0.47%
2018/11/06	0	0.00	10	5.55	5.20	-10	2,132	-0.47%
2018/11/05	0	0.00	10	5.27	5.36	-10	2,086	-0.48%
2018/10/31	2	4.62	0	0.00	4.60	2	2,026	0.10%
2018/10/25	1	4.94	0	0.00	4.68	1	1,965	0.05%
2018/10/24	0	0.00	1	5.21	5.20	-1	1,980	-0.05%
2018/10/22	1	5.49	0	0.00	5.43	1	1,980	0.05%
2018/10/19	2	5.40	0	0.00	5.46	2	2,037	0.10%
2018/10/12	2	5.11	0	0.00	5.42	2	1,938	0.10%
2018/10/11	7	5.47	0	0.00	5.46	7	1,907	0.37%
2018/10/09	0	0.00	6	6.17	6.06	-6	1,875	-0.32%
2018/10/08	1	6.29	130	6.31	6.29	-129	1,926	-6.70%	大賣/鉅額交易
2018/10/05	2	6.69	6	6.45	6.34	-4	1,924	-0.21%
2018/10/02	0	0.00	9	6.99	6.95	-9	1,964	-0.46%
2018/09/28	4	7.20	0	0.00	7.16	4	2,018	0.20%
2018/09/27	0	0.00	18	7.09	7.13	-18	2,071	-0.87%
2018/09/26	2	7.37	0	0.00	7.33	2	2,095	0.10%
2018/09/25	33	7.43	11	7.60	7.40	22	2,134	1.03%
2018/09/21	39	7.47	50	7.57	7.47	-11	2,146	-0.51%
2018/09/20	19	7.34	35	7.44	7.40	-16	2,141	-0.75%
2018/09/19	7	7.04	25	7.34	7.43	-18	2,120	-0.85%
2018/09/18	2	6.79	0	0.00	6.76	2	2,063	0.10%
2018/09/17	2	6.71	0	0.00	6.65	2	2,073	0.10%
2018/09/14	0	0.00	2	6.70	6.73	-2	2,076	-0.10%
2018/09/13	8	6.48	0	0.00	6.56	8	2,122	0.38%
2018/09/12	2	6.38	0	0.00	6.38	2	2,118	0.09%
2018/09/11	11	6.44	2	6.54	6.51	9	2,145	0.42%
2018/09/10	26	6.55	0	0.00	6.32	26	2,151	1.21%
2018/09/07	0	0.00	46	6.84	6.85	-46	2,136	-2.15%
2018/09/06	0	0.00	5	7.10	7.02	-5	2,192	-0.23%
2018/09/05	0	0.00	25	7.18	7.05	-25	2,202	-1.14%
2018/09/04	0	0.00	6	7.40	7.30	-6	2,202	-0.27%
2018/09/03	11	7.30	3	7.38	7.34	8	2,225	0.36%
2018/08/31	12	7.23	8	7.28	7.30	4	2,211	0.18%
2018/08/30	6	7.02	0	0.00	7.02	6	2,177	0.28%
2018/08/29	2	6.89	0	0.00	6.87	2	2,211	0.09%
2018/08/28	0	0.00	8	6.83	6.86	-8	2,233	-0.36%
2018/08/27	1	6.90	0	0.00	6.89	1	2,253	0.04%
2018/08/24	4	6.92	10	6.85	6.85	-6	2,278	-0.26%
2018/08/23	11	6.86	90	6.77	7.05	-79	2,266	-3.49%
2018/08/22	111	6.58	10	6.63	6.70	101	2,211	4.57%	大買/鉅額交易
2018/08/21	1	6.17	1	6.15	6.33	0	2,155	0.00%
2018/08/20	10	6.50	0	0.00	6.30	10	2,106	0.47%
2018/08/17	0	0.00	1	6.61	6.55	-1	2,080	-0.05%
2018/08/16	27	6.80	0	0.00	6.61	27	2,062	1.31%
2018/08/15	2	6.93	27	6.93	6.90	-25	2,029	-1.23%
2018/08/13	0	0.00	1	7.28	7.18	-1	1,987	-0.05%
2018/08/08	1	7.74	0	0.00	7.73	1	1,951	0.05%
2018/07/31	1	7.89	0	0.00	7.87	1	2,017	0.05%
2018/07/26	3	7.79	0	0.00	7.80	3	2,025	0.15%
2018/07/16	20	7.93	0	0.00	7.88	20	1,951	1.03%
2018/07/06	5	7.71	0	0.00	7.87	5	1,864	0.27%
2018/07/03	2	7.84	0	0.00	7.88	2	1,758	0.11%
2018/06/28	0	0.00	8	8.38	8.86	-8	1,647	-0.49%
2018/06/26	1	8.59	0	0.00	8.51	1	1,555	0.06%
2018/06/25	0	0.00	4	9.01	8.95	-4	1,542	-0.26%
2018/06/22	2	9.30	0	0.00	9.00	2	1,543	0.13%
2018/06/14	12	9.38	0	0.00	9.48	12	1,508	0.80%
2018/06/07	5	10.10	1	10.15	10.10	4	1,405	0.28%
2018/06/06	1	10.30	0	0.00	10.20	1	1,386	0.07%
2018/06/05	0	0.00	2	9.96	9.94	-2	1,319	-0.15%
2018/05/31	10	9.96	15	9.96	9.93	-5	1,267	-0.39%
2018/05/24	2	9.97	0	0.00	10.00	2	1,247	0.16%
2018/05/11	0	0.00	3	9.92	9.92	-3	1,545	-0.19%
2018/05/08	0	0.00	5	9.86	9.85	-5	1,556	-0.32%
2018/05/03	3	10.02	20	10.15	10.10	-17	1,559	-1.09%
2018/05/02	2	9.65	0	0.00	9.65	2	1,524	0.13%
2018/04/27	0	0.00	2	9.40	9.37	-2	1,567	-0.13%
2018/04/19	2	10.33	0	0.00	10.15	2	1,744	0.11%
2018/04/17	0	0.00	5	9.95	9.90	-5	1,769	-0.28%
2018/04/16	0	0.00	1	10.10	10.05	-1	1,789	-0.06%
2018/04/12	9	10.08	0	0.00	10.15	9	1,865	0.48%
2018/03/30	16	10.35	16	10.35	10.20	0	2,025	0.00%
2018/03/20	0	0.00	1	10.65	10.70	-1	2,480	-0.04%
2018/03/19	1	10.90	0	0.00	10.80	1	2,632	0.04%
2018/02/22	4	10.60	0	0.00	10.55	4	3,354	0.12%
2018/02/07	0	0.00	13	10.91	10.75	-13	3,275	-0.40%
2018/02/06	0	0.00	5	10.90	10.70	-5	3,279	-0.15%
2018/01/30	0	0.00	1	12.60	12.50	-1	3,339	-0.03%
2018/01/29	0	0.00	10	12.55	12.45	-10	3,375	-0.30%
2018/01/26	5	12.55	2	12.50	12.50	3	3,387	0.09%
2018/01/22	20	12.75	1	12.85	12.80	19	3,447	0.55%
2018/01/19	31	12.77	1	12.75	12.80	30	3,482	0.86%
2018/01/18	1	12.90	10	13.00	12.80	-9	3,558	-0.25%
2018/01/16	10	12.53	0	0.00	12.55	10	3,602	0.28%
2018/01/15	20	12.65	0	0.00	12.60	20	3,652	0.55%
2018/01/12	0	0.00	10	12.70	12.70	-10	3,665	-0.27%
2018/01/11	0	0.00	10	12.35	12.35	-10	3,683	-0.27%
2018/01/10	0	0.00	10	12.40	12.35	-10	3,761	-0.27%
2018/01/09	20	12.55	0	0.00	12.50	20	3,986	0.50%
2018/01/08	3	12.70	0	0.00	12.65	3	4,280	0.07%
2018/01/05	5	12.80	0	0.00	12.75	5	4,246	0.12%
2018/01/03	1	12.95	0	0.00	12.90	1	4,260	0.02%