毅嘉 (2402)-群益金鼎-瑞豐券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
32.10
漲跌
--
漲幅
0.00%
成交量
1,513張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:14:30

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

毅嘉 (2402)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	34.00	0	0.00	32.90	1	4,760	0.02%
2024/04/18	0	33.95	1	33.95	33.80	-1	4,644	-0.02%
2024/04/16	9	33.75	0	0.00	33.90	9	4,692	0.19%
2024/04/15	0	35.05	0	0.00	34.85	0	4,585	0.00%
2024/04/12	0	0.00	25	35.15	35.05	-25	4,552	-0.55%
2024/04/10	0	0.00	1	35.50	35.00	-1	4,600	-0.02%
2024/04/09	3	35.68	2	36.90	35.45	1	4,557	0.02%
2024/04/08	2	36.35	1	36.45	36.35	1	4,245	0.02%
2024/04/02	0	0.00	2	36.43	35.60	-2	4,039	-0.05%
2024/04/01	0	36.00	1.1	36.06	35.95	-1.1	3,891	-0.03%
2024/03/28	0	0.00	15	34.77	34.95	-15	4,241	-0.35%
2024/03/26	0.3	33.87	0	0.00	33.40	0.3	4,336	0.01%
2024/03/25	0	34.28	0	0.00	34.20	0	4,338	0.00%
2024/03/22	0	0.00	8	33.90	34.10	-8	4,448	-0.18%
2024/03/21	0	0.00	5	33.90	33.90	-5	4,570	-0.11%
2024/03/20	0	0.00	1	33.40	33.90	-1	4,734	-0.02%
2024/03/19	1	33.65	1	33.35	33.30	0	5,103	0.00%
2024/03/18	0	0.00	12	33.25	33.45	-12	5,337	-0.22%
2024/03/14	1	33.60	0	0.00	33.50	1	6,620	0.02%
2024/03/13	10	33.85	0	0.00	33.80	10	6,707	0.15%
2024/03/12	1	34.50	0	0.00	34.50	1	6,883	0.01%
2024/03/11	0	33.80	0	0.00	33.70	0	7,008	0.00%
2024/03/08	7	33.24	45	33.91	33.70	-38	7,041	-0.54%
2024/03/07	6	34.30	0	0.00	34.25	6	7,065	0.08%
2024/03/06	0	0.00	3	35.05	34.85	-3	7,354	-0.04%
2024/03/05	5	35.05	0	0.00	35.10	5	7,446	0.07%
2024/03/04	3	35.50	5	35.75	35.40	-2	7,491	-0.03%
2024/02/27	5	35.10	10	36.25	35.10	-5	7,625	-0.07%
2024/02/26	0	0.00	11	35.14	35.45	-11	7,508	-0.15%
2024/02/23	7	34.86	1	35.15	34.60	6	7,567	0.08%
2024/02/22	2	35.45	8	35.81	35.30	-6	7,786	-0.08%
2024/02/21	10	35.31	2	35.65	35.10	8	8,184	0.10%
2024/02/19	3	36.27	0	0.00	35.65	3	9,151	0.03%
2024/02/16	1	35.30	5	35.50	35.80	-4	9,285	-0.04%
2024/02/15	0	0.00	29	34.65	34.50	-29	9,842	-0.29%
2024/02/02	0	0.00	5	34.83	34.40	-5	10,466	-0.05%
2024/01/31	3	33.80	0	0.00	34.00	3	10,404	0.03%
2024/01/30	1	34.30	0	0.00	34.30	1	10,438	0.01%
2024/01/25	0	0.00	1	34.45	33.85	-1	10,509	-0.01%
2024/01/24	4	34.38	2	34.80	34.20	2	10,554	0.02%
2024/01/19	0	0.00	7	33.48	33.60	-7	10,699	-0.07%
2024/01/12	0	0.00	1	33.95	33.55	-1	11,335	-0.01%
2024/01/10	14	33.80	4	33.93	34.00	10	11,567	0.09%
2024/01/09	16.1	34.23	2	34.95	34.20	14.1	11,610	0.12%
2024/01/08	5	35.41	0	0.00	35.05	5	11,579	0.04%
2024/01/05	0	0.00	1	35.65	35.45	-1	11,684	-0.01%
2024/01/04	0	0.00	1	35.80	35.30	-1	11,679	-0.01%
2024/01/03	2	35.45	0	0.00	35.35	2	11,787	0.02%
2024/01/02	6	35.80	3	35.90	35.70	3	11,826	0.03%
2023/12/29	0	0.00	2	35.70	35.70	-2	11,860	-0.02%
2023/12/28	15	35.83	0	0.00	35.70	15	11,911	0.13%
2023/12/27	3	35.95	0	0.00	35.95	3	12,140	0.02%
2023/12/26	4	37.06	14	37.38	36.30	-10	12,336	-0.08%
2023/12/25	0	0.00	10.1	37.00	36.25	-10.1	12,057	-0.08%
2023/12/22	0	0.00	7	36.21	35.70	-7	11,921	-0.06%
2023/12/21	0	0.00	5	34.80	34.75	-5	11,818	-0.04%
2023/12/20	5	35.30	0	0.00	35.20	5	11,894	0.04%
2023/12/19	3.1	35.51	0	35.15	35.05	3	11,985	0.03%
2023/12/18	2	36.83	0	0.00	36.40	2	11,987	0.02%
2023/12/15	2	36.60	0	0.00	36.60	2	12,010	0.02%
2023/12/14	0	0.00	23	37.43	37.40	-23	12,048	-0.19%
2023/12/13	7.1	36.63	0	0.00	36.20	7.1	11,857	0.06%
2023/12/12	2	37.78	5.1	36.91	37.25	-3.1	11,840	-0.03%
2023/12/11	14	37.41	26	37.36	36.80	-12	11,383	-0.11%
2023/12/08	5	36.57	1	35.95	35.85	4	11,044	0.04%
2023/12/07	22	36.47	24	36.52	35.70	-2	11,208	-0.02%
2023/12/06	2	35.83	3.1	35.57	36.25	-1.1	11,327	-0.01%
2023/12/05	0	0.00	1	34.90	34.85	-1	11,773	-0.01%
2023/12/04	6.1	35.63	6	35.76	35.30	0.1	12,046	0.00%
2023/12/01	13	36.75	22	36.73	36.45	-9	12,302	-0.07%
2023/11/30	2	35.35	2	35.40	35.85	0	12,638	0.00%
2023/11/29	4	35.85	1	35.70	35.60	3	14,290	0.02%
2023/11/28	2	35.70	6	35.53	36.10	-4	16,522	-0.02%
2023/11/24	2	35.40	0	0.00	35.40	2	19,804	0.01%
2023/11/22	2	36.10	0	0.00	36.15	2	20,293	0.01%
2023/11/21	30	36.78	30	36.21	36.35	0	20,368	0.00%
2023/11/20	5	36.25	7	36.60	36.60	-2	20,319	-0.01%
2023/11/17	48.1	35.77	15	35.59	36.00	33.1	20,059	0.17%
2023/11/16	16	34.90	18	34.76	34.70	-2	19,517	-0.01%
2023/11/15	11	34.45	5	34.79	33.95	6	19,319	0.03%
2023/11/14	14	34.30	2	34.75	34.50	12	19,673	0.06%
2023/11/13	8	35.58	11	35.05	35.45	-3	19,395	-0.02%
2023/11/10	1	32.00	0	0.00	32.50	1	19,237	0.01%
2023/11/08	3	32.93	0	0.00	32.75	3	19,454	0.02%
2023/11/02	0	0.00	3	32.87	32.85	-3	20,519	-0.01%
2023/11/01	1	32.90	0	0.00	32.55	1	20,707	0.00%
2023/10/31	2	33.00	1	34.05	32.60	1	20,984	0.00%
2023/10/26	4	34.18	0	0.00	34.00	4	22,498	0.02%
2023/10/25	5	35.80	5	35.80	35.40	0	22,754	0.00%
2023/10/23	1	36.20	1	35.80	34.95	0	22,825	0.00%
2023/10/20	0	0.00	1	34.25	34.55	-1	22,581	0.00%
2023/10/19	38	34.90	0	0.00	34.95	38	22,606	0.17%
2023/10/18	3	34.93	0	0.00	35.15	3	22,640	0.01%
2023/10/16	0	36.40	0	0.00	36.45	0	22,783	0.00%
2023/10/13	5	37.30	0	0.00	37.10	5	23,006	0.02%
2023/10/12	1	37.90	0	0.00	37.90	1	23,212	0.00%
2023/10/11	1	37.60	0	0.00	37.40	1	23,273	0.00%
2023/10/06	0	0.00	3	38.70	38.50	-3	23,294	-0.01%
2023/10/04	0	0.00	1	39.20	39.20	-1	23,520	0.00%
2023/10/03	30	41.43	32	40.13	39.95	-2	23,585	-0.01%
2023/10/02	1	41.95	1	41.50	41.10	0	23,642	0.00%
2023/09/28	2	40.55	10	40.65	40.25	-8	23,908	-0.03%
2023/09/27	0	0.00	6	39.24	39.60	-6	25,294	-0.02%
2023/09/26	7	39.19	0	0.00	39.10	7	25,951	0.03%
2023/09/22	16	39.16	1	39.00	39.05	15	26,473	0.06%
2023/09/20	5	39.72	1	40.00	39.40	4	26,393	0.02%
2023/09/19	1	40.95	3	41.27	40.25	-2	26,360	-0.01%
2023/09/18	8	41.73	0	0.00	41.00	8	26,212	0.03%
2023/09/15	2	42.18	1	41.90	42.25	1	26,097	0.00%
2023/09/14	21	42.35	21	42.13	41.65	0	25,945	0.00%
2023/09/13	1	41.75	4	41.80	41.70	-3	25,774	-0.01%
2023/09/12	0	0.00	1	41.55	41.70	-1	25,605	0.00%
2023/09/11	2	42.60	5	43.38	41.85	-3	25,420	-0.01%
2023/09/08	25	44.37	18	43.93	43.75	7	25,207	0.03%
2023/09/07	3	44.47	3	44.32	44.30	0	24,701	0.00%
2023/09/06	11	45.56	17	45.85	45.30	-6	24,540	-0.02%
2023/09/05	4	46.76	6	47.03	45.70	-2	24,342	-0.01%
2023/09/04	23	46.27	21	46.60	47.20	2	23,895	0.01%
2023/09/01	52	47.73	42	47.65	47.45	10	22,551	0.04%
2023/08/31	42	45.37	51.1	45.50	46.95	-9.1	21,357	-0.04%
2023/08/30	12	41.22	22.1	41.98	42.70	-10.1	19,004	-0.05%
2023/08/29	1	38.85	5	38.74	38.85	-4	18,203	-0.02%
2023/08/28	4	38.00	5	37.56	37.70	-1	17,945	-0.01%
2023/08/25	0	0.00	4	38.28	38.50	-4	17,853	-0.02%
2023/08/24	3	37.42	10	37.67	37.85	-7	17,823	-0.04%
2023/08/23	1	36.90	3	38.08	37.50	-2	17,765	-0.01%
2023/08/22	0	0.00	1	37.70	36.80	-1	17,699	-0.01%
2023/08/21	6	37.35	3	36.92	36.85	3	17,862	0.02%
2023/08/18	37	39.11	23	39.34	37.60	14	18,033	0.08%
2023/08/17	2	38.85	5	38.89	39.15	-3	17,727	-0.02%
2023/08/16	3	37.27	9	37.98	38.20	-6	17,444	-0.03%
2023/08/15	4	36.94	3	37.13	36.90	1	17,176	0.01%
2023/08/14	1	35.70	1	36.35	35.65	0	17,247	0.00%
2023/08/11	6	36.95	4.4	37.25	36.90	1.6	17,764	0.01%
2023/08/10	18	36.43	12	36.18	35.95	6	17,667	0.03%
2023/08/09	7	37.61	15	37.85	37.50	-8	17,490	-0.05%
2023/08/08	0	0.00	7	37.68	36.50	-7	17,362	-0.04%
2023/08/07	1	36.20	3	37.40	37.40	-2	17,270	-0.01%
2023/08/04	15	35.90	23	37.09	37.30	-8	17,126	-0.05%
2023/08/02	71	36.88	57	37.25	36.35	14	17,159	0.08%
2023/08/01	2	36.83	15	36.61	36.55	-13	16,528	-0.08%
2023/07/31	10	35.84	17	37.31	35.35	-7	16,231	-0.04%
2023/07/28	6	36.34	12	36.32	36.70	-6	15,898	-0.04%
2023/07/27	0	0.00	1	35.55	35.25	-1	15,663	-0.01%
2023/07/26	4	34.60	0	0.00	34.20	4	15,724	0.03%
2023/07/25	2	35.30	0	0.00	35.10	2	16,067	0.01%
2023/07/24	0	0.00	22	34.18	34.55	-22	16,068	-0.14%
2023/07/21	3	34.80	2	34.95	35.05	1	16,015	0.01%
2023/07/20	21	35.09	1	35.30	35.40	20	16,035	0.12%
2023/07/19	14	33.94	20	33.24	33.05	-6	15,884	-0.04%
2023/07/18	11	35.25	2	36.23	34.25	9	15,900	0.06%
2023/07/17	2	35.55	5	35.70	35.35	-3	15,865	-0.02%
2023/07/14	1	34.50	3	34.60	34.85	-2	15,878	-0.01%
2023/07/13	5	34.92	2	35.23	34.10	3	15,907	0.02%
2023/07/12	4	34.75	1	35.10	34.50	3	15,963	0.02%
2023/07/11	15	34.88	0	0.00	35.00	15	16,501	0.09%
2023/07/10	1.2	35.30	0	0.00	35.00	1.2	16,893	0.01%
2023/07/07	1	35.70	2	35.40	35.05	-1	16,944	-0.01%
2023/07/06	23.2	36.45	18	36.76	35.75	5.2	16,811	0.03%
2023/07/05	45	36.82	39	37.02	37.45	6	16,687	0.04%
2023/07/04	8	35.60	22	36.35	36.75	-14	15,281	-0.09%
2023/07/03	34	33.85	35	33.39	33.45	-1	14,893	-0.01%
2023/06/30	4	32.13	11	32.25	32.70	-7	14,563	-0.05%
2023/06/29	1	31.40	9	31.58	31.65	-8	14,446	-0.06%
2023/06/28	8	30.95	11	31.27	30.65	-3	14,547	-0.02%
2023/06/26	10	31.08	6	31.31	31.00	4	15,116	0.03%
2023/06/21	7	31.62	11	31.67	31.65	-4	16,214	-0.02%
2023/06/19	6	31.48	5.1	31.20	31.20	1	19,040	0.00%
2023/06/16	5	31.35	6	31.10	31.05	-1	19,681	-0.01%
2023/06/15	7	31.21	2	31.13	31.35	5	19,785	0.03%
2023/06/14	25	31.32	21	31.08	31.00	4	19,886	0.02%
2023/06/13	1	31.00	1.1	30.97	30.95	-0.1	20,017	0.00%
2023/06/12	2	31.35	1	31.45	30.85	1	20,322	0.00%
2023/06/09	0	0.00	1	31.60	31.60	-1	20,295	0.00%
2023/06/08	12	31.51	11	31.00	31.05	1	20,356	0.00%
2023/06/07	35	31.72	16.1	31.41	31.15	18.9	20,440	0.09%
2023/06/06	40	32.78	39.2	32.82	31.95	0.8	20,090	0.00%
2023/06/05	2	34.73	24	35.49	35.50	-22	18,963	-0.12%
2023/06/02	0	0.00	21	31.77	32.30	-21	18,786	-0.11%
2023/06/01	1	29.10	31	29.17	29.40	-30	18,659	-0.16%
2023/05/31	1	28.90	0.1	29.05	28.90	0.9	18,575	0.00%
2023/05/30	8	28.76	8	28.91	28.85	0	18,482	0.00%
2023/05/29	1	28.65	6.1	28.67	28.70	-5.1	18,362	-0.03%
2023/05/26	25	27.84	0	0.00	27.65	25	18,216	0.14%
2023/05/25	36	28.54	0	0.00	28.20	36	18,100	0.20%
2023/05/24	1	29.70	18.2	29.51	29.45	-17.2	17,831	-0.10%
2023/05/23	6	28.58	16	28.90	28.95	-10	17,510	-0.06%
2023/05/22	10	28.00	2.1	27.87	28.15	7.9	17,279	0.05%
2023/05/19	5	27.35	1.1	27.35	27.20	3.9	17,177	0.02%
2023/05/18	7	27.56	0	0.00	27.50	7	17,031	0.04%
2023/05/17	38	28.68	23	29.59	27.95	15	16,818	0.09%
2023/05/16	0	0.00	30	29.33	28.65	-30	16,128	-0.19%
2023/05/15	4	28.38	1	28.70	28.25	3	15,914	0.02%
2023/05/12	31	27.93	3	28.87	28.90	28	15,819	0.18%
2023/05/11	5	27.96	4	27.60	27.60	1	15,633	0.01%
2023/05/10	3	28.57	5	28.59	28.70	-2	15,490	-0.01%
2023/05/09	1	28.30	65	29.42	28.30	-64	15,422	-0.41%
2023/05/08	7	28.82	18	28.52	29.05	-11	15,075	-0.07%
2023/05/05	3	27.53	0	0.00	27.55	3	14,817	0.02%
2023/05/04	6	27.22	0	0.00	27.30	6	14,790	0.04%
2023/05/03	5	27.35	4	27.80	27.80	1	14,691	0.01%
2023/05/02	5.1	28.17	9	28.16	27.90	-4	14,583	-0.03%
2023/04/28	8	28.59	24	29.33	28.35	-16	14,402	-0.11%
2023/04/27	3	28.15	0	0.00	28.35	3	13,940	0.02%
2023/04/26	1	27.00	1	27.20	27.45	0	13,822	0.00%
2023/04/25	8	27.49	0	0.00	27.50	8	13,773	0.06%
2023/04/24	2	27.80	6	27.75	28.20	-4	13,620	-0.03%
2023/04/21	2	26.85	0.2	27.15	27.15	1.8	13,523	0.01%
2023/04/20	22	29.28	14	29.04	28.05	8	13,359	0.06%
2023/04/19	1	28.90	11	28.75	29.15	-10	13,065	-0.08%
2023/04/18	16	27.74	8	27.79	27.55	8	12,729	0.06%
2023/04/17	7	27.77	7	27.81	27.80	0	12,594	0.00%
2023/04/14	8	29.29	27	29.27	28.45	-19	12,356	-0.15%
2023/04/13	36	28.55	7	28.46	28.45	29	11,708	0.25%
2023/04/12	13	27.75	5	27.71	27.90	8	11,113	0.07%
2023/04/11	8	27.03	0	0.00	27.30	8	10,935	0.07%
2023/04/10	8.1	27.70	11	27.75	27.60	-2.9	10,778	-0.03%
2023/04/07	2	26.60	0	0.00	26.75	2	10,380	0.02%
2023/04/06	7	27.22	18	27.18	27.25	-11	10,281	-0.11%
2023/03/31	17	26.64	1	26.60	26.65	16	9,952	0.16%
2023/03/30	47	26.51	7	26.66	26.80	40	9,795	0.41%
2023/03/29	14	26.40	17	26.60	26.35	-3	9,680	-0.03%
2023/03/28	8	26.81	4	26.40	26.30	4	9,525	0.04%
2023/03/27	45	27.35	3	27.72	27.35	42	9,203	0.46%
2023/03/24	53	27.98	60	28.11	28.00	-7	8,878	-0.08%
2023/03/23	25.1	27.44	22	27.39	27.55	3.1	7,866	0.04%
2023/03/22	10	25.58	13	26.30	26.75	-3	5,732	-0.05%
2023/03/21	17	23.16	23	23.88	24.35	-6	4,907	-0.12%
2023/03/20	1	21.80	1.1	21.82	22.15	0	4,181	0.00%
2023/03/17	0	0.00	1	21.50	21.55	-1	4,058	-0.02%
2023/03/16	6	21.72	5	21.75	21.70	1	3,922	0.03%
2023/03/15	3.1	21.66	5	21.98	21.90	-2	3,765	-0.05%
2023/03/14	1	20.75	3	20.78	20.70	-2	3,442	-0.06%
2023/03/13	0	0.00	2	20.60	20.50	-2	3,491	-0.06%
2023/03/10	7	20.89	21	20.87	21.00	-14	3,717	-0.38%
2023/03/09	1	20.10	1	20.15	20.15	0	3,635	0.00%
2023/03/08	0	0.00	5	19.71	19.85	-5	3,570	-0.14%
2023/03/07	3	19.92	3	19.93	19.80	0	3,585	0.00%
2023/03/06	1	19.85	6	19.85	19.80	-5	3,550	-0.14%
2023/03/03	1	19.40	1	19.25	19.25	0	3,533	0.00%
2023/03/02	2	19.00	0	0.00	19.00	2	3,546	0.06%
2023/03/01	1	19.30	2	19.43	19.45	-1	3,520	-0.03%
2023/02/21	2	19.40	1	19.30	19.20	1	3,674	0.03%
2023/02/20	1	19.20	3	19.22	19.25	-2	3,722	-0.05%
2023/02/17	0	0.00	1	18.90	18.90	-1	3,718	-0.03%
2023/02/16	0	0.00	1	18.85	19.00	-1	3,760	-0.03%
2023/02/15	3	18.88	0	0.00	18.70	3	3,843	0.08%
2023/02/10	1	18.60	14	18.48	18.60	-13	4,006	-0.32%
2023/02/09	3	18.52	0	0.00	18.55	3	4,083	0.07%
2023/02/07	0	0.00	3	18.95	18.85	-3	4,447	-0.07%
2023/02/06	1	18.95	1	18.75	18.70	0	4,726	0.00%
2023/02/02	1	18.45	1	18.45	18.50	0	4,906	0.00%
2023/02/01	10	18.00	0	0.00	18.00	10	4,901	0.20%
2023/01/30	0	0.00	1	17.85	17.80	-1	5,019	-0.02%
2023/01/16	3	17.45	0	0.00	17.35	3	5,167	0.06%
2023/01/13	1	18.15	1	17.65	17.60	0	5,213	0.00%
2023/01/12	1	17.95	1	17.65	17.60	0	5,392	0.00%
2023/01/06	1	17.70	1	17.80	17.70	0	5,606	0.00%
2023/01/05	1	18.15	0	0.00	17.75	1	5,658	0.02%
2023/01/04	1	17.95	0	0.00	17.95	1	5,685	0.02%
2022/12/29	0	0.00	2	18.13	18.35	-2	5,747	-0.03%
2022/12/28	4	18.30	2	18.50	18.15	2	5,802	0.03%
2022/12/26	3	18.02	2	18.13	18.50	1	5,908	0.02%
2022/12/19	1	18.30	0	0.00	18.30	1	5,925	0.02%
2022/12/16	6	19.02	0	0.00	18.90	6	5,886	0.10%
2022/12/15	3	19.40	1	19.55	19.55	2	5,836	0.03%
2022/12/14	1	18.95	0	0.00	19.05	1	5,691	0.02%
2022/12/13	0	0.00	3	19.15	18.90	-3	5,729	-0.05%
2022/12/12	2	19.20	0	0.00	19.05	2	5,746	0.03%
2022/12/09	2	19.25	2	19.25	19.05	0	5,803	0.00%
2022/12/08	1	19.20	15	19.30	19.40	-14	5,866	-0.24%
2022/12/07	6	18.88	2	19.30	19.10	4	6,200	0.06%
2022/12/06	3	19.25	0	0.00	19.05	3	6,314	0.05%
2022/12/05	6	19.55	7	19.47	19.20	-1	6,362	-0.02%
2022/12/02	17	19.86	17	19.77	19.85	0	6,552	0.00%
2022/12/01	16	18.79	6	19.19	19.05	10	6,514	0.15%
2022/11/24	5	17.85	5	17.50	17.95	0	6,217	0.00%
2022/11/22	3	18.15	9	18.05	17.95	-6	6,105	-0.10%
2022/11/21	6	18.35	2	18.50	18.35	4	6,049	0.07%
2022/11/16	6	17.71	0	0.00	17.75	6	5,843	0.10%
2022/11/14	1	18.40	0	0.00	18.45	1	5,722	0.02%
2022/11/09	9	18.97	4	18.85	19.00	5	5,579	0.09%
2022/11/08	5	19.15	5	19.00	19.00	0	5,488	0.00%
2022/11/07	5	19.30	1	19.25	19.10	4	5,360	0.07%
2022/11/04	4	19.08	7	19.24	19.30	-3	5,225	-0.06%
2022/11/03	4	19.00	2	18.75	18.80	2	5,022	0.04%
2022/11/02	7	18.84	6	18.80	18.80	1	4,812	0.02%
2022/11/01	2	18.55	3	18.42	18.70	-1	4,474	-0.02%
2022/10/31	0	0.00	11	17.90	17.85	-11	4,282	-0.26%
2022/10/28	8	17.64	8	17.60	17.35	0	4,242	0.00%
2022/10/27	0	0.00	1	17.65	17.90	-1	4,207	-0.02%
2022/10/26	10	17.11	5	17.00	16.95	5	4,138	0.12%
2022/10/25	4	17.78	10	17.75	17.60	-6	4,058	-0.15%
2022/10/24	1	17.75	10	17.58	17.80	-9	4,007	-0.22%
2022/10/21	5	17.23	2	17.10	17.00	3	3,889	0.08%
2022/10/20	19	17.67	2	18.20	17.50	17	3,828	0.44%
2022/10/14	1	17.20	1	17.95	18.00	0	3,377	0.00%
2022/10/05	2	18.05	8	17.73	17.65	-6	3,084	-0.19%
2022/10/04	1	17.85	1	18.05	17.95	0	3,012	0.00%
2022/09/30	3	16.70	0	0.00	16.70	3	2,856	0.11%
2022/09/29	0	0.00	3	16.95	16.80	-3	2,836	-0.11%
2022/09/28	1	16.80	1	16.35	16.40	0	2,791	0.00%
2022/09/27	3	16.25	0	0.00	16.95	3	2,767	0.11%
2022/09/26	0	0.00	5	16.37	16.20	-5	2,733	-0.18%
2022/09/23	1	17.30	1	17.05	17.00	0	2,701	0.00%
2022/09/22	1	17.10	1	17.20	17.35	0	2,681	0.00%
2022/09/21	0	0.00	1	16.85	16.85	-1	2,643	-0.04%
2022/09/20	5	17.22	1	17.10	17.25	4	2,612	0.15%
2022/09/19	0	0.00	1	16.95	16.80	-1	2,547	-0.04%
2022/09/16	2	17.40	0	0.00	17.30	2	2,490	0.08%
2022/09/15	11	18.09	8	18.16	17.85	3	2,403	0.12%
2022/09/14	9	18.43	9	18.36	18.20	0	2,290	0.00%
2022/09/13	3	18.25	0	0.00	17.95	3	1,901	0.16%
2022/09/12	26	17.81	24	18.14	17.85	2	1,695	0.12%
2022/09/08	3	17.82	3	17.88	18.00	0	1,559	0.00%
2022/09/07	9	17.69	13	16.70	17.90	-4	1,181	-0.34%
2022/09/06	3	16.50	1	16.60	16.75	2	709	0.28%
2022/09/05	5	15.20	5	15.35	15.25	0	510	0.00%
2022/08/23	0	15.70	0	0.00	15.60	0	484	0.00%
2022/08/19	0	0.00	26	15.75	15.80	-26	478	-5.44%
2022/08/16	0	0.00	5	15.05	15.05	-5	410	-1.22%
2022/08/15	5	15.00	0	0.00	15.10	5	404	1.24%
2022/07/15	0	0.00	4	14.25	14.45	-4	357	-1.12%
2022/07/05	0.1	14.05	0	0.00	14.20	0.1	375	0.02%
2022/07/01	0.1	14.45	20	14.20	13.90	-20	396	-5.04%
2022/06/24	0	0.00	1	15.05	15.10	-1	384	-0.26%
2022/05/09	0	0.00	10	15.25	15.15	-10	506	-1.97%
2022/04/27	0	0.00	5	15.45	15.50	-5	534	-0.94%
2022/04/25	10	15.80	0	0.00	15.75	10	536	1.86%
2022/04/22	10	16.20	0	0.00	16.25	10	532	1.88%
2022/04/21	5	16.30	0	0.00	16.30	5	545	0.92%
2022/04/19	6	16.30	0	0.00	16.35	6	553	1.08%
2022/04/18	10	15.90	0	0.00	16.00	10	553	1.81%
2022/04/07	0	0.00	2	16.40	16.00	-2	635	-0.31%
2022/04/06	3	15.75	0	0.00	15.75	3	718	0.42%
2022/03/31	0	0.00	3	16.00	15.90	-3	737	-0.41%
2022/03/30	5	16.05	0	0.00	16.00	5	749	0.67%
2022/02/18	0	0.00	5	17.00	17.05	-5	908	-0.55%
2022/02/17	0	0.00	15	16.95	16.90	-15	909	-1.65%
2022/02/15	5	16.90	0	0.00	16.85	5	932	0.54%
2022/02/09	0	0.00	5	16.35	16.40	-5	886	-0.56%
2022/01/25	0	0.00	15	15.75	15.75	-15	891	-1.68%
2022/01/21	1	16.10	0	0.00	16.10	1	896	0.11%
2022/01/20	0	0.00	20	16.30	16.40	-20	893	-2.24%
2022/01/18	1	16.70	0	0.00	16.60	1	903	0.11%
2022/01/17	1	16.10	0	0.00	16.35	1	898	0.11%
2022/01/11	20	16.50	0	0.00	16.40	20	899	2.22%
2022/01/05	0	0.00	9	17.50	17.35	-9	865	-1.04%
2022/01/04	0	0.00	20	17.30	17.40	-20	851	-2.35%
2021/12/30	0	0.00	1	17.10	17.10	-1	826	-0.12%
2021/12/29	20	17.50	0	0.00	17.15	20	826	2.42%
2021/12/28	1	17.20	0	0.00	17.30	1	731	0.14%
2021/12/24	10	17.15	0	0.00	17.15	10	742	1.35%
2021/12/22	10	16.90	0	0.00	16.90	10	743	1.35%
2021/12/21	1	16.85	0	0.00	16.80	1	742	0.13%
2021/12/16	0	0.00	12	17.26	17.15	-12	744	-1.61%
2021/12/09	30	17.00	0	0.00	16.95	30	717	4.18%
2021/12/07	0	0.00	3	16.75	16.70	-3	695	-0.43%
2021/12/06	1	16.60	0	0.00	16.55	1	697	0.14%
2021/12/03	3	16.55	0	0.00	16.65	3	706	0.42%
2021/11/30	0	0.00	5	16.85	16.70	-5	715	-0.70%
2021/11/26	5	16.45	0	0.00	16.50	5	710	0.70%
2021/11/19	1	17.00	0	0.00	16.90	1	708	0.14%
2021/11/16	2	16.65	0	0.00	16.70	2	666	0.30%
2021/11/12	0	0.00	6	16.85	16.80	-6	675	-0.89%
2021/11/11	0	0.00	4	16.45	16.40	-4	670	-0.60%
2021/11/04	0	0.00	2	16.50	16.40	-2	761	-0.26%
2021/11/02	1	16.30	0	0.00	16.20	1	840	0.12%
2021/10/28	3	16.30	1	16.40	16.35	2	950	0.21%
2021/10/14	0	0.00	15	15.10	15.05	-15	1,373	-1.09%
2021/10/06	10	15.00	0	0.00	14.90	10	1,700	0.59%
2021/09/29	2	16.00	0	0.00	15.95	2	2,005	0.10%
2021/09/24	0	0.00	1	16.30	16.30	-1	2,198	-0.05%
2021/09/22	0	0.00	1	16.00	16.00	-1	2,243	-0.04%
2021/09/16	2	16.08	0	0.00	16.15	2	2,315	0.09%
2021/09/15	0	0.00	1	16.05	16.05	-1	2,371	-0.04%
2021/09/14	1	16.25	0	0.00	16.20	1	2,570	0.04%
2021/09/10	1	16.30	0	0.00	16.30	1	2,761	0.04%
2021/09/09	0	0.00	1	16.35	16.30	-1	2,799	-0.04%
2021/09/02	2	17.30	1	17.10	17.10	1	2,830	0.04%
2021/09/01	2	17.40	2	17.50	17.50	0	2,844	0.00%
2021/08/25	1	16.80	1	17.15	17.05	0	2,905	0.00%
2021/08/20	2	16.15	2	16.35	16.35	0	2,926	0.00%
2021/08/13	0	0.00	1	17.20	16.80	-1	2,937	-0.03%
2021/08/09	21	18.20	0	0.00	18.05	21	2,958	0.71%
2021/08/06	10	18.90	0	0.00	18.75	10	2,951	0.34%
2021/08/05	2	19.40	10	19.50	19.25	-8	2,943	-0.27%
2021/07/28	10	19.40	0	0.00	19.35	10	3,018	0.33%
2021/07/23	1	20.25	2	20.45	20.10	-1	3,404	-0.03%
2021/07/22	0	0.00	3	19.70	20.10	-3	3,434	-0.09%
2021/07/21	3	19.15	2	19.95	19.15	1	3,477	0.03%
2021/07/20	1	19.95	0	0.00	19.90	1	3,496	0.03%
2021/07/19	0	0.00	10.4	20.25	20.35	-10.4	3,555	-0.29%
2021/07/15	2	20.30	1	20.25	20.35	1	3,961	0.03%
2021/07/14	0	0.00	3	20.40	20.45	-3	4,053	-0.07%
2021/07/12	0	0.00	4	20.38	20.30	-4	4,051	-0.10%
2021/07/09	0	0.00	1	20.15	19.55	-1	3,959	-0.03%
2021/07/07	0	0.00	1	19.55	19.20	-1	4,017	-0.02%
2021/07/05	3	20.00	5	19.70	19.95	-2	4,146	-0.05%
2021/07/02	0	0.00	2	19.45	19.35	-2	4,104	-0.05%
2021/06/30	1	19.30	0	0.00	19.25	1	4,270	0.02%
2021/06/25	0	0.00	3	19.30	19.20	-3	4,372	-0.07%
2021/06/24	0	0.00	7	19.56	19.60	-7	4,372	-0.16%
2021/06/23	8	19.89	2	19.90	19.95	6	4,363	0.14%
2021/06/21	2	18.95	1	18.75	19.55	1	4,263	0.02%
2021/06/18	1	18.75	3	18.60	18.90	-2	4,428	-0.05%
2021/05/31	0	0.00	2	17.40	17.35	-2	6,100	-0.03%
2021/05/28	0	0.00	5	17.20	17.20	-5	6,125	-0.08%
2021/05/25	2	16.90	2	17.00	16.75	0	6,304	0.00%
2021/05/13	5	15.77	5	15.75	15.85	0	6,295	0.00%
2021/05/11	7	17.29	0	0.00	17.05	7	6,198	0.11%
2021/05/05	2	18.30	0	0.00	18.00	2	6,214	0.03%
2021/05/04	3	17.72	3	18.60	18.10	0	6,179	0.00%
2021/05/03	2	19.40	0	0.00	19.05	2	6,082	0.03%
2021/04/29	11	20.75	4	20.99	20.50	7	5,987	0.12%
2021/04/28	3	21.10	2	20.80	21.00	1	5,612	0.02%
2021/04/26	2	20.60	10	20.50	20.40	-8	5,476	-0.15%
2021/04/23	10	20.62	0	0.00	20.70	10	5,424	0.18%
2021/04/22	9	21.94	3	21.08	21.00	6	5,370	0.11%
2021/04/21	0	0.00	11	20.85	21.10	-11	5,014	-0.22%
2021/04/16	0	0.00	3	20.30	20.20	-3	4,730	-0.06%
2021/04/15	0	0.00	11	19.70	19.70	-11	4,667	-0.24%
2021/04/14	15	19.08	2	19.03	19.10	13	4,701	0.28%
2021/04/13	4	20.04	3	20.10	19.55	1	4,846	0.02%
2021/04/12	1	20.55	0	0.00	20.25	1	4,840	0.02%
2021/04/09	2	20.20	3	19.95	19.95	-1	4,755	-0.02%
2021/04/08	0	0.00	2	20.23	20.00	-2	4,720	-0.04%
2021/04/07	1	19.90	3	19.98	20.15	-2	4,651	-0.04%
2021/04/06	0	0.00	4	19.20	19.20	-4	4,490	-0.09%
2021/03/24	2	19.55	0	0.00	19.15	2	4,309	0.05%
2021/03/23	10	19.50	2	20.00	19.45	8	4,205	0.19%
2021/03/22	10	21.08	0	0.00	20.75	10	3,963	0.25%
2021/03/19	6	20.92	27	20.22	21.15	-21	3,608	-0.58%
2021/03/18	6	19.59	6	19.36	19.25	0	3,134	0.00%
2021/03/17	1	19.50	11	19.58	19.55	-10	3,085	-0.32%
2021/03/16	6	18.75	0	0.00	18.65	6	2,891	0.21%
2021/03/15	2	19.10	2	18.88	19.05	0	2,842	0.00%
2021/03/12	28	19.17	8	19.34	18.95	20	2,795	0.72%
2021/03/11	0	0.00	15	18.40	18.40	-15	2,585	-0.58%
2021/03/10	0	0.00	11	17.75	17.80	-11	2,525	-0.44%
2021/03/09	2	17.50	0	0.00	17.50	2	2,549	0.08%
2021/03/08	0	0.00	2	17.60	17.55	-2	2,565	-0.08%
2021/03/04	8	18.09	5	18.00	17.95	3	2,557	0.12%
2021/02/25	3	17.97	3	18.15	17.75	0	2,587	0.00%
2021/02/23	0	0.00	1	17.80	17.90	-1	2,465	-0.04%
2021/02/22	0	0.00	1	17.80	17.80	-1	2,444	-0.04%
2021/02/19	2	17.60	0	0.00	17.55	2	2,422	0.08%
2021/02/05	0	0.00	10	16.80	16.55	-10	2,405	-0.42%
2021/02/03	2	16.25	0	0.00	16.25	2	2,488	0.08%
2021/02/01	4	15.70	0	0.00	15.80	4	2,502	0.16%
2021/01/29	10	16.45	0	0.00	16.20	10	2,481	0.40%
2021/01/28	11	16.80	0	0.00	16.70	11	2,482	0.44%
2021/01/20	10	17.03	0	0.00	16.45	10	2,477	0.40%
2021/01/19	0	0.00	1	17.50	17.30	-1	2,477	-0.04%
2021/01/18	1	16.80	0	0.00	17.30	1	2,499	0.04%
2021/01/15	0	0.00	16	17.18	17.10	-16	2,525	-0.63%
2021/01/14	2	17.50	2	17.65	17.60	0	2,515	0.00%
2021/01/13	1	17.45	5	17.55	17.35	-4	2,567	-0.16%
2021/01/12	7	17.34	0	0.00	17.20	7	2,625	0.27%
2021/01/11	10	17.70	0	0.00	17.60	10	2,713	0.37%
2021/01/07	5	18.60	0	0.00	18.35	5	3,254	0.15%
2021/01/06	9	18.76	14	18.75	19.00	-5	3,299	-0.15%
2021/01/05	0	0.00	12	18.38	18.70	-12	3,184	-0.38%
2020/12/30	1	17.95	0	0.00	17.95	1	3,482	0.03%
2020/12/29	0	0.00	4	17.85	17.75	-4	3,531	-0.11%
2020/12/25	0	0.00	1	17.60	17.60	-1	3,500	-0.03%
2020/12/24	1	18.15	0	0.00	17.95	1	3,481	0.03%
2020/12/15	7	17.25	0	0.00	16.70	7	3,340	0.21%
2020/12/14	4	17.15	0	0.00	17.30	4	3,373	0.12%
2020/12/07	0	0.00	1	18.30	18.70	-1	3,305	-0.03%
2020/12/03	1	18.50	0	0.00	18.35	1	3,191	0.03%
2020/12/02	0	0.00	5	18.25	18.20	-5	3,210	-0.16%
2020/11/30	0	0.00	2	18.50	18.40	-2	3,246	-0.06%
2020/11/26	2	18.73	0	0.00	18.75	2	3,326	0.06%
2020/11/24	0	0.00	5	18.08	18.10	-5	3,335	-0.15%
2020/11/20	3	17.95	4	17.70	17.95	-1	3,331	-0.03%
2020/11/19	0	0.00	5	17.45	17.40	-5	3,314	-0.15%
2020/11/17	0	0.00	8	17.34	17.30	-8	3,340	-0.24%
2020/11/13	0	0.00	3	17.43	17.55	-3	3,467	-0.09%
2020/11/12	0	0.00	5	17.45	17.50	-5	3,513	-0.14%
2020/11/10	1	17.55	0	0.00	17.60	1	3,595	0.03%
2020/11/05	1	17.40	0	0.00	17.45	1	3,645	0.03%
2020/10/29	1	17.80	0	0.00	17.85	1	3,819	0.03%
2020/10/28	11	18.40	0	0.00	18.20	11	3,899	0.28%
2020/10/26	3	18.67	0	0.00	18.55	3	3,984	0.08%
2020/10/21	0	0.00	1	19.30	19.15	-1	4,385	-0.02%
2020/10/20	2	19.00	13	19.18	19.00	-11	4,356	-0.25%
2020/10/19	0	0.00	3	18.72	19.45	-3	4,317	-0.07%
2020/10/16	4	19.39	0	0.00	18.80	4	4,208	0.10%
2020/10/15	10	19.63	4	19.33	19.10	6	4,026	0.15%
2020/10/14	6	19.12	0	0.00	19.00	6	3,739	0.16%
2020/10/12	0	0.00	5	17.85	18.10	-5	3,556	-0.14%
2020/10/08	0	0.00	80	18.13	18.10	-80	3,520	-2.27%
2020/10/07	12	17.80	10	17.75	18.20	2	3,418	0.06%
2020/10/06	0	0.00	3	17.05	17.75	-3	3,117	-0.10%
2020/09/28	0	0.00	12	16.03	15.90	-12	3,104	-0.39%
2020/09/25	3	16.20	0	0.00	15.90	3	3,145	0.10%
2020/09/24	0	0.00	10	16.90	16.70	-10	3,141	-0.32%
2020/09/22	0	0.00	1	16.80	16.80	-1	3,178	-0.03%
2020/09/21	1	16.85	0	0.00	16.90	1	3,210	0.03%
2020/09/18	12	16.88	1	16.90	16.90	11	3,216	0.34%
2020/09/17	0	0.00	7	16.90	16.80	-7	3,225	-0.22%
2020/09/16	0	0.00	3	16.60	16.60	-3	3,184	-0.09%
2020/09/14	0	0.00	10	16.25	16.20	-10	3,202	-0.31%
2020/09/11	5	16.38	10	16.55	16.15	-5	3,236	-0.15%
2020/09/10	3	17.00	0	0.00	16.75	3	3,199	0.09%
2020/09/08	20	16.93	0	0.00	16.85	20	3,182	0.63%
2020/09/07	10	16.95	3	17.00	17.00	7	3,188	0.22%
2020/09/04	8	16.77	0	0.00	16.80	8	3,187	0.25%
2020/09/03	17	16.81	0	0.00	17.15	17	3,416	0.50%
2020/09/02	15	16.85	0	0.00	16.85	15	3,373	0.44%
2020/09/01	0	0.00	0.1	16.85	16.95	-0.1	3,364	0.00%
2020/08/31	2	16.70	0	0.00	17.20	2	3,295	0.06%
2020/08/28	6	16.95	3	16.85	16.75	3	3,238	0.09%
2020/08/25	0	0.00	3	16.25	16.30	-3	3,148	-0.10%
2020/08/24	3	16.05	0	0.00	16.05	3	3,145	0.10%
2020/08/21	4	16.11	3	16.30	16.00	1	3,234	0.03%
2020/08/20	4	15.96	0	0.00	16.10	4	3,219	0.12%
2020/08/19	5	16.30	0	0.00	16.20	5	3,110	0.16%
2020/08/18	19	16.71	0	0.00	16.65	19	3,070	0.62%
2020/08/17	0	0.00	5	17.20	16.90	-5	3,026	-0.17%
2020/08/14	0	0.00	3	16.05	16.25	-3	2,873	-0.10%
2020/08/13	3	15.90	0	0.00	15.90	3	2,832	0.11%
2020/08/12	0	0.00	3	16.20	16.35	-3	2,815	-0.11%
2020/08/11	2	15.75	0	0.00	15.75	2	2,784	0.07%
2020/08/10	5	15.97	0	0.00	16.00	5	2,755	0.18%
2020/08/07	6	16.08	0	0.00	16.55	6	2,711	0.22%
2020/08/06	0	0.00	2	15.70	15.70	-2	2,595	-0.08%
2020/08/04	3	16.12	3	16.15	16.10	0	2,546	0.00%
2020/08/03	3	16.27	5	16.00	16.30	-2	2,499	-0.08%
2020/07/31	0	0.00	30	15.30	15.70	-30	2,407	-1.25%
2020/07/30	5	15.50	2	15.60	15.65	3	2,356	0.13%
2020/07/29	3	15.48	2	15.40	14.85	1	2,288	0.04%
2020/07/28	0	0.00	7	15.50	15.50	-7	2,037	-0.34%
2020/07/27	7	14.10	0	0.00	14.10	7	1,940	0.36%
2020/07/22	0	0.00	1	14.45	14.45	-1	1,875	-0.05%
2020/07/20	0	0.00	3	14.05	14.60	-3	1,798	-0.17%
2020/07/10	1	13.80	0	0.00	13.70	1	1,789	0.06%
2020/07/09	1	14.20	0	0.00	14.10	1	1,795	0.06%
2020/07/06	0	0.00	1	14.20	14.20	-1	1,748	-0.06%
2020/07/03	0	0.00	3	13.90	13.80	-3	1,755	-0.17%
2020/07/02	3	13.75	0	0.00	13.80	3	1,784	0.17%
2020/06/30	0	0.00	3	13.60	13.55	-3	1,715	-0.17%
2020/06/19	3	13.40	6	13.20	13.20	-3	1,712	-0.18%
2020/06/18	0	0.00	1	13.60	13.60	-1	1,702	-0.06%
2020/06/16	4	12.90	0	0.00	12.95	4	1,729	0.23%
2020/06/15	4	12.84	0	0.00	12.80	4	1,752	0.23%
2020/06/12	0	0.00	2	12.70	13.05	-2	1,762	-0.11%
2020/06/11	3	13.65	0	0.00	13.30	3	1,778	0.17%
2020/06/10	2	14.00	5	13.80	14.00	-3	1,754	-0.17%
2020/06/08	2	13.20	25	13.26	13.35	-23	1,580	-1.45%
2020/06/03	0	0.00	4	13.45	13.50	-4	1,567	-0.26%
2020/06/01	0	0.00	2	13.50	13.30	-2	1,555	-0.13%
2020/05/29	1	12.90	1	13.20	13.20	0	1,554	0.00%
2020/05/28	0	0.00	1	13.70	13.20	-1	1,539	-0.06%
2020/05/27	1	12.80	0	0.00	13.05	1	1,450	0.07%
2020/05/26	4	12.80	0	0.00	12.70	4	1,442	0.28%
2020/05/15	5	12.63	0	0.00	12.40	5	1,422	0.35%
2020/05/14	1	12.70	0	0.00	12.60	1	1,412	0.07%
2020/05/13	2	12.90	0	0.00	12.90	2	1,400	0.14%
2020/05/12	1	12.95	8	12.97	13.00	-7	1,399	-0.50%
2020/05/11	8	12.95	0.2	13.30	13.05	7.8	1,396	0.56%
2020/04/30	15	13.33	0	0.00	13.45	15	1,429	1.05%
2020/04/28	5	13.10	0	0.00	13.15	5	1,335	0.37%
2020/04/17	12	13.55	10	13.30	13.30	2	1,357	0.15%
2020/04/15	4	12.75	0	0.00	12.80	4	1,287	0.31%
2020/04/14	0	0.00	1	12.75	12.80	-1	1,268	-0.08%
2020/04/09	1	12.15	0	0.00	12.10	1	1,263	0.08%
2020/04/08	0	0.00	4	12.33	12.30	-4	1,256	-0.32%
2020/04/06	3	10.95	0	0.00	11.00	3	1,171	0.26%
2020/03/13	0	0.00	3	11.07	11.10	-3	968	-0.31%
2020/03/10	0	0.00	3	13.53	13.60	-3	877	-0.34%
2020/03/03	1	14.55	0	0.00	14.50	1	889	0.11%
2020/03/02	2	14.50	2	14.53	14.35	0	896	0.00%
2020/02/25	3	15.00	1	15.00	14.95	2	925	0.22%
2020/02/24	0	0.00	1	15.00	15.05	-1	931	-0.11%
2020/02/21	0	0.00	1	15.30	15.30	-1	929	-0.11%
2020/02/19	1	15.25	0	0.00	15.15	1	934	0.11%
2020/02/17	10	15.15	0	0.00	15.10	10	934	1.07%
2020/02/13	0	0.00	0.3	15.40	15.15	-0.3	938	-0.03%
2020/02/07	0	0.00	2	15.15	15.10	-2	1,001	-0.20%
2020/02/05	0	0.00	2	15.40	15.40	-2	1,035	-0.19%
2020/02/04	1	15.40	0	0.00	15.50	1	1,049	0.10%
2020/01/31	11	16.03	2	15.98	15.90	9	1,030	0.87%
2020/01/30	0	0.00	4	16.05	15.90	-4	1,123	-0.36%
2020/01/15	10	17.25	0	0.00	17.25	10	1,398	0.72%
2020/01/14	6	17.42	4	17.28	17.30	2	1,398	0.14%
2020/01/13	2	16.95	0	0.00	17.45	2	1,391	0.14%
2020/01/09	0	0.00	7	16.65	16.70	-7	1,361	-0.51%
2020/01/08	0	0.00	1	16.40	16.40	-1	1,367	-0.07%
2020/01/07	7	16.60	0	0.00	16.55	7	1,380	0.51%
2020/01/02	30	16.60	0	0.00	16.75	30	1,399	2.14%
2019/12/26	0	0.00	2	16.30	16.35	-2	1,474	-0.14%
2019/12/23	0	0.00	3	16.30	16.35	-3	1,709	-0.18%
2019/12/20	0	0.00	2	16.55	16.35	-2	1,749	-0.11%
2019/12/17	0	0.00	1	16.70	16.70	-1	1,762	-0.06%
2019/12/13	0	0.00	3	16.35	16.35	-3	1,763	-0.17%
2019/12/12	1	16.60	0	0.00	16.60	1	1,755	0.06%
2019/12/10	0	0.00	1	16.85	16.85	-1	1,748	-0.06%
2019/12/03	1	16.80	0	0.00	16.80	1	1,754	0.06%
2019/11/26	0	0.00	2	17.80	17.55	-2	1,845	-0.11%
2019/11/22	0	0.00	1	17.00	17.00	-1	1,812	-0.06%
2019/11/20	0	0.00	6	17.05	17.10	-6	1,807	-0.33%
2019/11/13	1	16.95	0	0.00	16.90	1	1,811	0.06%
2019/11/12	6	16.74	0	0.00	16.85	6	1,816	0.33%
2019/11/11	3	16.88	0	0.00	16.65	3	1,817	0.17%
2019/11/05	0	0.00	2	17.40	17.45	-2	1,742	-0.11%
2019/11/04	0	0.00	2	18.00	17.65	-2	1,733	-0.12%
2019/10/30	5	18.10	0	0.00	18.15	5	1,652	0.30%
2019/10/29	1	18.20	0	0.00	18.20	1	1,623	0.06%
2019/10/28	5	18.76	7	18.67	19.00	-2	1,527	-0.13%
2019/10/24	0	0.00	1	17.70	17.70	-1	1,426	-0.07%
2019/10/18	0	0.00	1	17.35	17.15	-1	1,281	-0.08%
2019/10/17	0	0.00	1	17.40	17.40	-1	1,269	-0.08%
2019/10/16	0	0.00	2	17.35	17.35	-2	1,267	-0.16%
2019/10/03	0	0.00	5	17.10	17.15	-5	1,345	-0.37%
2019/10/01	0	0.00	2	17.00	17.25	-2	1,283	-0.16%
2019/09/27	12	17.26	0	0.00	16.85	12	1,245	0.96%
2019/09/26	5	17.00	0	0.00	17.65	5	1,123	0.45%
2019/09/11	0	0.00	0.7	16.60	16.75	-0.7	943	-0.07%
2019/09/05	0	0.00	2	16.90	16.85	-2	906	-0.22%
2019/09/02	0	0.00	2	16.40	16.40	-2	858	-0.23%
2019/08/30	0	0.00	2	16.75	16.45	-2	835	-0.24%
2019/08/29	0	0.00	15	16.28	16.05	-15	750	-2.00%
2019/08/27	0	0.00	3	16.20	16.20	-3	719	-0.42%
2019/08/20	2	16.25	0	0.00	16.20	2	691	0.29%
2019/08/14	0	0.00	1	15.95	15.95	-1	700	-0.14%
2019/08/13	0	0.00	1	15.70	15.75	-1	700	-0.14%
2019/08/06	0	0.00	1	15.10	15.20	-1	724	-0.14%
2019/08/05	6	15.35	1	15.25	15.25	5	762	0.66%
2019/08/01	5	16.20	0	0.00	16.20	5	759	0.66%
2019/07/24	8	16.05	0	0.00	16.05	8	807	0.99%
2019/07/17	1	16.50	0	0.00	16.10	1	1,059	0.09%
2019/07/15	1	16.45	0	0.00	16.45	1	1,079	0.09%
2019/07/11	0	0.00	1	16.65	16.65	-1	1,094	-0.09%
2019/06/19	0	0.00	2	14.70	14.75	-2	1,639	-0.12%
2019/06/13	2	14.75	0	0.00	14.65	2	1,722	0.12%
2019/06/03	0	0.00	1	14.45	14.40	-1	1,779	-0.06%
2019/05/31	1	14.60	0	0.00	14.60	1	1,779	0.06%
2019/05/22	0	0.00	1	14.75	14.50	-1	1,846	-0.05%
2019/05/21	0	0.00	1	14.65	14.65	-1	1,973	-0.05%
2019/05/16	0	0.00	1	14.80	14.80	-1	2,024	-0.05%
2019/05/14	1	14.85	0	0.00	14.95	1	2,032	0.05%
2019/05/06	2	16.30	0	0.00	16.25	2	1,962	0.10%
2019/05/02	1	17.35	0	0.00	17.35	1	1,912	0.05%
2019/04/30	0	0.00	10	17.30	17.25	-10	1,862	-0.54%
2019/04/29	0	0.00	2	17.00	17.15	-2	1,842	-0.11%
2019/04/26	17	17.09	3	17.32	17.00	14	1,797	0.78%
2019/04/25	1	16.35	2	16.85	16.85	-1	1,619	-0.06%
2019/04/23	2	16.35	0	0.00	16.75	2	1,576	0.13%
2019/04/19	1	16.50	2	16.43	16.60	-1	1,533	-0.07%
2019/04/17	2	16.55	2	16.90	16.55	0	1,522	0.00%
2019/04/16	0	0.00	3	16.10	16.55	-3	1,475	-0.20%
2019/04/15	3	15.90	0	0.00	15.90	3	1,417	0.21%
2019/04/12	4	15.68	0	0.00	15.70	4	1,400	0.29%
2019/04/11	0	0.00	1	15.60	15.50	-1	1,405	-0.07%
2019/04/10	4	15.76	0	0.00	15.80	4	1,394	0.29%
2019/04/08	0	0.00	3	15.70	15.90	-3	1,343	-0.22%
2019/04/03	0	0.00	5	15.90	15.80	-5	1,316	-0.38%
2019/04/02	0	0.00	6	15.73	15.90	-6	1,291	-0.46%
2019/04/01	3	15.65	0	0.00	15.50	3	1,253	0.24%
2019/03/29	4	15.76	2	15.58	15.80	2	1,207	0.17%
2019/03/28	0	0.00	11	15.24	15.40	-11	975	-1.13%
2019/03/26	0	0.00	6	14.51	14.65	-6	873	-0.69%
2019/03/25	2	14.20	2	14.10	14.10	0	850	0.00%
2019/03/21	5	14.39	4	14.50	14.50	1	840	0.12%
2019/03/20	5	14.25	5	14.30	14.25	0	824	0.00%
2019/03/19	1	14.25	0	0.00	14.35	1	836	0.12%
2019/03/18	1	14.40	0	0.00	14.45	1	822	0.12%
2019/03/06	0	0.00	2	14.40	14.40	-2	783	-0.26%
2019/02/25	2	14.60	0	0.00	14.50	2	771	0.26%
2019/02/21	19	14.68	15	14.77	14.70	4	761	0.53%
2019/02/20	27	15.37	17	15.49	15.05	10	735	1.36%
2019/02/19	18	14.69	28	14.86	14.95	-10	608	-1.64%
2019/01/29	5	13.55	0	0.00	13.45	5	526	0.95%
2019/01/25	0	0.00	2	13.45	13.55	-2	538	-0.37%
2019/01/24	0	0.00	1	13.30	13.30	-1	532	-0.19%
2019/01/21	0	0.00	7	13.45	13.40	-7	550	-1.27%
2019/01/15	2	13.30	0	0.00	13.30	2	573	0.35%
2019/01/11	0	0.00	5	13.50	13.35	-5	572	-0.87%
2018/12/25	0	0.00	1	13.05	12.95	-1	668	-0.15%
2018/12/21	2	13.40	0	0.00	13.40	2	711	0.28%
2018/12/20	2	13.30	0	0.00	13.30	2	711	0.28%
2018/12/11	0	0.00	2	14.30	14.40	-2	697	-0.29%
2018/12/10	0	0.00	4.3	14.22	14.15	-4.3	706	-0.61%
2018/12/04	0	0.00	5	15.09	15.05	-5	733	-0.68%
2018/12/03	4	15.43	0	0.00	15.45	4	728	0.55%
2018/11/30	3	15.20	0	0.00	15.20	3	727	0.41%
2018/11/28	0	0.00	4	15.00	15.10	-4	875	-0.46%
2018/11/23	11	14.48	0	0.00	14.05	11	907	1.21%
2018/11/16	3	14.55	0	0.00	14.55	3	918	0.33%
2018/11/13	0	0.00	3	14.50	14.65	-3	922	-0.33%
2018/11/02	0	0.00	4	14.20	14.20	-4	1,007	-0.40%
2018/10/25	4	13.00	0	0.00	12.70	4	1,015	0.39%
2018/10/15	0	0.00	2	13.25	13.25	-2	1,144	-0.17%
2018/10/12	2	13.45	0	0.00	13.65	2	1,144	0.17%
2018/10/09	2	15.10	2	15.00	15.00	0	1,135	0.00%
2018/10/08	1	16.00	0	0.00	15.85	1	1,161	0.09%
2018/10/05	2	15.85	3	16.20	15.85	-1	1,299	-0.08%
2018/10/02	2	17.00	0	0.00	16.60	2	1,410	0.14%
2018/09/27	5	16.25	0	0.00	16.25	5	1,584	0.32%
2018/09/21	1	16.35	0	0.00	16.50	1	1,829	0.05%
2018/09/19	0	0.00	3	16.50	16.50	-3	1,946	-0.15%
2018/09/12	3	16.20	0	0.00	16.15	3	2,322	0.13%
2018/09/10	1	15.95	1	16.00	15.95	0	2,417	0.00%
2018/09/05	0	0.00	3	17.80	17.30	-3	2,891	-0.10%
2018/09/04	5	18.55	2	18.00	17.90	3	2,932	0.10%
2018/08/22	0	0.00	5	16.25	16.35	-5	4,327	-0.12%
2018/08/14	2	16.00	0	0.00	16.25	2	5,050	0.04%
2018/08/13	5	15.45	0	0.00	15.70	5	5,044	0.10%
2018/08/10	5	16.25	0	0.00	16.15	5	5,027	0.10%
2018/08/09	3	16.50	0	0.00	16.45	3	5,020	0.06%
2018/08/06	1	16.50	0	0.00	16.65	1	5,017	0.02%
2018/08/01	5	16.70	0	0.00	16.90	5	5,005	0.10%
2018/07/24	2	16.25	0	0.00	16.35	2	4,915	0.04%
2018/07/12	0	0.00	15	17.40	17.40	-15	4,722	-0.32%
2018/07/06	2	16.65	0	0.00	16.65	2	4,487	0.04%
2018/07/03	0	0.00	27	16.80	16.45	-27	4,369	-0.62%
2018/06/28	4	18.73	11	19.42	18.55	-7	4,151	-0.17%
2018/06/26	5	20.00	0	0.00	19.80	5	4,032	0.12%
2018/06/25	37	21.48	3	20.65	20.30	34	3,948	0.86%
2018/06/20	0	0.00	4	21.01	21.00	-4	3,700	-0.11%
2018/06/14	5	22.05	5	22.15	22.15	0	3,560	0.00%
2018/06/13	14	22.98	11	23.18	22.50	3	3,474	0.09%
2018/06/12	0	0.00	3	21.40	21.90	-3	3,191	-0.09%
2018/06/11	1	21.65	0	0.00	21.50	1	3,069	0.03%
2018/06/07	20	22.94	15	22.25	22.40	5	2,933	0.17%
2018/06/06	10	21.80	20	22.22	22.40	-10	2,543	-0.39%
2018/06/04	2	21.05	0	0.00	20.65	2	2,125	0.09%
2018/06/01	0	0.00	1	20.75	20.85	-1	2,076	-0.05%
2018/05/29	2	21.20	1	21.80	21.20	1	1,859	0.05%
2018/05/28	2	21.05	12	21.23	21.50	-10	1,643	-0.61%
2018/05/25	13	19.72	129	19.57	19.80	-116	1,344	-8.63%	大賣/鉅額交易
2018/05/24	120	18.91	1	18.95	18.95	119	1,103	10.79%	大買/鉅額交易
2018/05/22	1	17.05	0	0.00	17.10	1	951	0.11%
2018/05/16	0	0.00	3	16.35	16.40	-3	933	-0.32%
2018/05/15	0	0.00	10	16.30	16.35	-10	940	-1.06%
2018/05/11	0	0.00	2	16.60	16.60	-2	980	-0.20%
2018/05/07	0	0.00	1	16.20	16.35	-1	1,048	-0.10%
2018/05/03	0	0.00	2	16.05	16.10	-2	1,089	-0.18%
2018/04/30	2	15.90	0	0.00	15.90	2	1,111	0.18%
2018/04/24	2	16.15	3	16.08	16.15	-1	1,091	-0.09%
2018/04/20	0	0.00	1	16.25	16.20	-1	1,025	-0.10%
2018/04/13	0	0.00	2	16.60	16.60	-2	1,015	-0.20%
2018/04/10	2	16.85	2	16.55	16.55	0	1,054	0.00%
2018/04/03	1	17.15	0	0.00	17.00	1	1,055	0.09%
2018/03/30	0	0.00	1	16.75	16.70	-1	1,081	-0.09%
2018/03/26	1	16.60	1	16.70	16.60	0	1,116	0.00%
2018/03/23	2	16.80	0	0.00	16.80	2	1,117	0.18%
2018/03/22	0	0.00	2	17.55	17.30	-2	1,111	-0.18%
2018/03/20	2	17.90	2	17.85	17.75	0	1,109	0.00%
2018/03/16	2	17.65	1	17.70	17.65	1	1,113	0.09%
2018/03/15	0	0.00	12	17.68	17.75	-12	1,104	-1.09%
2018/03/13	2	17.40	5	17.35	17.60	-3	1,101	-0.27%
2018/03/12	0	0.00	2	17.35	17.40	-2	1,102	-0.18%
2018/03/08	2	17.05	1	17.10	17.10	1	1,012	0.10%
2018/03/06	0	0.00	13	16.67	17.15	-13	1,008	-1.29%
2018/03/02	6	16.75	20	16.80	16.75	-14	993	-1.41%
2018/02/23	2	16.70	0	0.00	16.75	2	962	0.21%
2018/02/12	3	15.60	0	0.00	15.60	3	941	0.32%
2018/02/06	0	0.00	2	16.40	15.50	-2	961	-0.21%
2018/02/05	3	16.87	0	0.00	16.75	3	938	0.32%
2018/02/02	1	16.95	0	0.00	16.90	1	934	0.11%
2018/01/03	0	0.00	3	16.70	16.65	-3	1,324	-0.23%