炎洲 (4306)-群益金鼎-崇德券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.80
漲跌
▲0.45
漲幅
+2.33%
成交量
2,978張
產業
上市塑膠類股
210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

炎洲 (4306)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	19.62	0	0.00	19.80	0.1	5,161	0.00%
2024/05/08	0	19.40	5	19.55	19.55	-5	5,090	-0.10%
2024/05/07	0.1	19.65	0	0.00	19.65	0.1	5,032	0.00%
2024/05/06	5	20.40	0	0.00	20.25	5	4,855	0.10%
2024/05/03	0	20.80	2	20.83	20.70	-2	4,732	-0.04%
2024/05/02	2.1	21.00	0	0.00	21.10	2.1	4,606	0.05%
2024/04/30	2	20.98	0	0.00	20.90	2	4,480	0.04%
2024/04/29	4	20.65	5.2	20.67	20.85	-1.2	4,402	-0.03%
2024/04/26	0.1	20.20	0.2	20.25	20.30	-0.1	4,255	0.00%
2024/04/25	0.1	20.40	0.2	20.60	20.30	-0.2	4,191	0.00%
2024/04/24	0	0.00	5.4	20.40	20.60	-5.4	4,098	-0.13%
2024/04/22	7	19.91	5	19.75	19.75	2	3,881	0.05%
2024/04/19	2	19.45	2	19.65	19.45	0	3,638	0.00%
2024/04/18	0	19.00	0.1	18.45	19.10	-0.1	3,477	0.00%
2024/04/17	3	18.22	0	0.00	18.30	3	3,383	0.09%
2024/04/16	0	18.00	4	18.36	18.00	-4	3,375	-0.12%
2024/04/12	1.1	19.25	1	19.35	19.35	0.1	3,197	0.00%
2024/04/11	3	19.98	5	19.72	19.70	-2	3,116	-0.06%
2024/04/10	3.1	20.29	3.2	20.07	20.05	-0.1	3,064	0.00%
2024/04/09	1.5	19.95	0.3	19.89	20.10	1.2	2,997	0.04%
2024/04/08	2	19.25	4	20.05	20.00	-2	2,905	-0.07%
2024/04/02	2	18.95	10	18.91	18.75	-8	2,657	-0.30%
2024/03/29	0.1	18.65	0	0.00	18.65	0.1	2,624	0.00%
2024/03/26	0	0.00	5.5	18.09	18.00	-5.5	2,398	-0.23%
2024/03/22	1	18.35	1	18.15	18.25	0	2,399	0.00%
2024/03/21	0	0.00	5	18.28	18.20	-5	2,417	-0.21%
2024/03/20	0	0.00	1	18.05	18.10	-1	2,460	-0.04%
2024/03/19	0	17.95	6.1	17.98	17.85	-6.1	2,468	-0.25%
2024/03/18	1	17.70	0	0.00	17.80	1	2,505	0.04%
2024/03/15	0	0.00	1	18.15	17.80	-1	2,524	-0.04%
2024/03/11	1	18.05	0	0.00	18.10	1	2,550	0.04%
2024/03/08	1	18.05	1	18.25	18.15	0	2,518	0.00%
2024/03/07	0	0.00	7	18.65	18.80	-7	2,456	-0.28%
2024/03/06	0	0.00	12	18.20	18.25	-12	2,170	-0.55%
2024/03/04	0	0.00	0.1	16.95	16.95	-0.1	1,817	0.00%
2024/03/01	0	0.00	0.1	17.05	17.00	-0.1	1,827	0.00%
2024/02/29	0.2	17.10	0	0.00	17.05	0.2	1,839	0.01%
2024/02/27	1	17.05	0	0.00	17.00	1	1,829	0.05%
2024/02/26	3	17.20	0	0.00	17.15	3	1,815	0.17%
2024/02/22	0	0.00	0.1	17.20	17.30	-0.1	1,819	-0.01%
2024/02/21	0.1	17.33	0	0.00	17.25	0.1	1,819	0.01%
2024/02/20	0	17.55	0.1	17.55	17.35	-0.1	1,808	0.00%
2024/02/15	1.1	16.76	0	0.00	16.80	1.1	1,751	0.06%
2024/02/02	0.1	17.05	0	17.00	17.00	0.1	1,743	0.00%
2024/02/01	0	16.90	0	0.00	17.00	0	1,766	0.00%
2024/01/31	1	16.90	0	0.00	16.90	1	1,763	0.06%
2024/01/30	4	16.95	0	0.00	17.00	4	1,763	0.23%
2024/01/29	0.1	17.02	0	0.00	17.10	0.1	1,763	0.00%
2024/01/26	0.2	16.85	0	0.00	16.85	0.2	1,742	0.01%
2024/01/25	0.1	16.90	0	0.00	17.00	0.1	1,746	0.00%
2024/01/24	0	0.00	1	16.75	16.85	-1	1,742	-0.06%
2024/01/23	0	16.80	0	0.00	16.75	0	1,751	0.00%
2024/01/22	0	0.00	1	16.65	16.65	-1	1,780	-0.06%
2024/01/19	1	16.70	2.8	16.59	16.80	-1.8	1,766	-0.10%
2024/01/17	2	16.72	0	0.00	16.55	2	1,761	0.12%
2024/01/15	0	0.00	0	17.35	17.25	0	1,696	0.00%
2024/01/12	0	0.00	0	17.15	17.15	0	1,707	0.00%
2024/01/11	0	17.20	0	0.00	17.20	0	1,739	0.00%
2024/01/09	0	17.60	0	0.00	17.50	0	1,846	0.00%
2024/01/05	2	17.60	0	0.00	17.55	2	1,870	0.11%
2024/01/04	3.1	17.58	0	0.00	17.60	3.1	1,885	0.16%
2024/01/03	0	17.70	0	0.00	17.65	0	1,969	0.00%
2023/12/29	0.1	17.75	0	0.00	17.70	0.1	1,970	0.01%
2023/12/27	0	0.00	0.2	17.80	17.95	-0.2	1,960	-0.01%
2023/12/26	0.1	17.50	0	0.00	17.65	0.1	1,958	0.00%
2023/12/25	0	0.00	0.1	17.80	17.85	-0.1	2,004	0.00%
2023/12/22	3.1	17.80	0	0.00	17.70	3.1	1,999	0.15%
2023/12/20	0	0.00	1	18.30	18.40	-1	1,930	-0.05%
2023/12/19	0	0.00	5.3	18.34	18.30	-5.3	1,911	-0.28%
2023/12/18	0	0.00	4	18.53	18.40	-4	1,868	-0.21%
2023/12/15	0	0.00	0.1	18.05	18.30	-0.1	1,856	-0.01%
2023/12/14	0	0.00	0.2	18.05	18.05	-0.2	1,757	-0.01%
2023/12/11	5	18.03	0	0.00	17.95	5	1,651	0.30%
2023/12/07	0	0.00	5.1	17.70	17.55	-5.1	1,520	-0.34%
2023/12/05	0.1	17.15	5	17.30	17.30	-4.9	1,440	-0.34%
2023/12/04	0	0.00	6.3	17.25	17.20	-6.3	1,422	-0.44%
2023/12/01	0	0.00	5	16.90	16.95	-5	1,341	-0.37%
2023/11/30	0	16.75	0	0.00	16.75	0	1,333	0.00%
2023/11/24	0	16.70	0	0.00	16.75	0	1,297	0.00%
2023/11/22	0.1	16.65	0	16.60	16.75	0.1	1,291	0.00%
2023/11/16	0	0.00	0.1	16.30	16.35	-0.1	1,274	0.00%
2023/11/15	0	0.00	1	16.15	16.30	-1	1,279	-0.08%
2023/11/10	0	0.00	0.5	16.42	16.45	-0.5	1,289	-0.04%
2023/11/09	0	0.00	25.3	16.55	16.45	-25.3	1,304	-1.94%
2023/11/07	12	16.20	0	0.00	16.15	12	1,303	0.92%
2023/11/03	1	16.20	0	0.00	16.10	1	1,304	0.08%
2023/11/02	0	0.00	0.1	16.15	16.15	-0.1	1,306	-0.01%
2023/10/30	2	16.48	2	16.60	16.50	0	1,281	0.00%
2023/10/26	6	15.95	0	0.00	15.95	6	1,268	0.47%
2023/10/20	0	16.05	0	0.00	16.10	0	1,261	0.00%
2023/10/19	6	16.10	0	0.00	16.05	6	1,255	0.48%
2023/10/12	0	0.00	1	16.75	16.75	-1	1,144	-0.09%
2023/10/11	0.1	16.35	2	16.65	16.70	-2	1,135	-0.17%
2023/10/03	0.1	16.10	0	0.00	15.95	0.1	1,108	0.01%
2023/09/25	0	15.70	0	0.00	15.60	0	1,022	0.00%
2023/09/20	0	0.00	8	15.95	15.95	-8	1,005	-0.80%
2023/09/19	0	15.60	0	0.00	15.60	0	986	0.00%
2023/09/18	0	15.65	0	0.00	15.70	0	988	0.00%
2023/09/14	0	15.65	0	0.00	15.60	0	995	0.00%
2023/09/07	2	15.25	0	0.00	15.25	2	1,009	0.20%
2023/09/06	2	15.30	0	0.00	15.30	2	1,033	0.19%
2023/09/04	0.1	15.35	0	0.00	15.40	0.1	1,054	0.01%
2023/08/30	0.1	14.95	0	0.00	15.00	0.1	1,020	0.01%
2023/08/29	0	14.85	0	0.00	14.95	0	1,030	0.00%
2023/08/28	0.1	14.95	0	0.00	14.95	0.1	1,035	0.00%
2023/08/24	2	15.00	0	0.00	15.05	2	1,058	0.19%
2023/08/22	2	15.00	0	0.00	15.05	2	1,085	0.18%
2023/08/21	0	14.70	0	0.00	14.75	0	1,068	0.00%
2023/08/18	0.1	14.65	0	0.00	14.65	0.1	1,067	0.01%
2023/08/17	0	0.00	0.1	14.60	14.55	-0.1	1,051	-0.01%
2023/08/16	0.1	14.62	0	0.00	14.50	0.1	1,060	0.01%
2023/08/11	0.1	14.60	0	0.00	14.50	0.1	1,027	0.01%
2023/08/10	2	14.45	0	0.00	14.55	2	1,035	0.20%
2023/08/08	0.1	14.70	0	0.00	14.60	0.1	1,103	0.01%
2023/08/07	0	14.70	0.1	15.00	14.65	-0.1	1,133	-0.01%
2023/08/01	0.1	14.85	0	0.00	14.75	0.1	1,159	0.01%
2023/07/31	0.1	14.80	0	0.00	14.85	0.1	1,171	0.01%
2023/07/28	0.1	14.70	0	0.00	14.65	0.1	1,175	0.01%
2023/07/26	0.3	14.59	0	0.00	14.55	0.3	1,229	0.02%
2023/07/25	0.5	14.44	1	14.50	14.50	-0.6	1,250	-0.04%
2023/07/21	0	14.40	0	0.00	14.40	0	1,277	0.00%
2023/07/20	0.2	14.55	0	0.00	14.40	0.2	1,324	0.02%
2023/07/19	1.1	14.45	0	0.00	14.45	1.1	1,346	0.08%
2023/07/13	0	15.45	0	0.00	15.40	0	1,295	0.00%
2023/07/12	0.2	15.70	0.4	15.50	15.45	-0.2	1,299	-0.01%
2023/06/28	0	0.00	1	15.75	15.80	-1	1,452	-0.07%
2023/06/26	0.6	16.10	0	0.00	15.90	0.6	1,503	0.04%
2023/06/15	0	0.00	2	16.10	16.15	-2	1,762	-0.11%
2023/06/14	0	0.00	0.1	16.05	16.15	-0.1	1,784	-0.01%
2023/06/13	0.1	16.00	0	0.00	16.05	0.1	1,870	0.00%
2023/06/09	3	16.08	0	0.00	16.05	3	1,837	0.16%
2023/06/02	0.1	16.20	0	0.00	16.10	0.1	1,818	0.00%
2023/05/26	1	16.30	0	0.00	16.20	1	1,793	0.06%
2023/05/19	0.1	16.60	1.1	16.55	16.55	-1.1	1,747	-0.06%
2023/05/17	0	0.00	0.1	16.55	16.65	-0.1	1,732	-0.01%
2023/05/11	0.1	16.70	0	0.00	16.75	0.1	1,640	0.00%
2023/05/08	0	0.00	1	17.05	17.00	-1	1,588	-0.06%
2023/05/03	2.1	17.20	0	17.10	17.05	2.1	1,532	0.14%
2023/05/02	0	0.00	5	17.35	17.30	-5	1,508	-0.33%
2023/04/28	0	0.00	0	17.10	17.15	0	1,473	0.00%
2023/04/26	0	0.00	2	16.98	17.10	-2	1,433	-0.14%
2023/04/25	1.2	17.14	1	17.00	16.90	0.2	1,402	0.01%
2023/04/24	0	16.80	2.3	16.80	16.90	-2.3	1,346	-0.17%
2023/04/20	0	0.00	0	16.65	16.55	0	1,305	0.00%
2023/04/19	0	0.00	0.3	16.60	16.60	-0.3	1,286	-0.02%
2023/04/18	0	0.00	0.1	16.65	16.65	-0.1	1,268	0.00%
2023/04/17	0.1	16.85	0	0.00	16.85	0.1	1,248	0.01%
2023/04/14	0	0.00	1.4	16.85	16.80	-1.4	1,228	-0.11%
2023/04/12	0	16.50	0	0.00	16.50	0	1,135	0.00%
2023/04/11	0.1	16.45	0	0.00	16.50	0.1	1,116	0.01%
2023/04/10	0	16.45	0.1	16.45	16.40	-0.1	1,091	-0.01%
2023/04/07	0	0.00	6	16.55	16.55	-6	1,075	-0.56%
2023/04/06	0	16.40	0	0.00	16.50	0	1,058	0.00%
2023/03/31	0	16.30	0.2	16.25	16.40	-0.2	1,023	-0.02%
2023/03/28	0	16.43	0	0.00	16.25	0	963	0.00%
2023/03/27	0	0.00	1	16.50	16.40	-1	938	-0.11%
2023/03/22	26	16.43	13	16.47	16.25	13	821	1.58%
2023/03/21	0	0.00	0.2	15.90	15.90	-0.2	671	-0.03%
2023/03/20	5	15.50	5	15.88	15.90	0	628	0.00%
2023/03/17	1	15.40	2	15.30	15.40	-1	567	-0.18%
2023/03/16	5	15.46	18	15.41	15.15	-13	537	-2.41%
2023/03/10	0.2	14.88	0	0.00	14.80	0.2	471	0.04%
2023/03/09	0	15.15	0	0.00	15.05	0	482	0.00%
2023/03/06	1	15.05	0	0.00	15.15	1	490	0.20%
2023/03/03	0	0.00	0	14.90	14.90	0	472	-0.01%
2023/02/23	1.2	14.76	0	0.00	14.80	1.2	477	0.25%
2023/02/22	0.3	14.70	0	0.00	14.70	0.3	469	0.07%
2023/02/21	0	14.75	0	0.00	14.70	0	470	0.01%
2023/02/20	0	14.70	0	0.00	14.75	0	474	0.00%
2023/02/17	0	14.55	0	0.00	14.60	0	488	0.00%
2023/02/14	0	0.00	9	14.55	14.60	-9	513	-1.75%
2023/02/13	0	14.65	0	0.00	14.50	0	513	0.00%
2023/02/09	0	14.70	0.1	14.70	14.70	-0.1	510	-0.01%
2023/02/03	0	14.65	0	0.00	14.65	0	512	0.00%
2023/01/17	0	0.00	1	14.45	14.40	-1	506	-0.20%
2023/01/12	0.1	14.55	0	0.00	14.50	0.1	575	0.02%
2023/01/10	0	0.00	0.1	14.50	14.45	-0.1	569	-0.01%
2022/12/21	0	0.00	3	14.40	14.40	-3	614	-0.49%
2022/12/12	0	0.00	1	14.75	14.75	-1	617	-0.16%
2022/12/09	2	14.90	0	0.00	14.90	2	615	0.32%
2022/12/06	1	15.00	0	0.00	14.80	1	657	0.15%
2022/12/05	0.1	15.00	0	0.00	15.00	0.1	670	0.01%
2022/12/01	0	0.00	0.1	14.90	14.90	-0.1	659	-0.02%
2022/11/29	0	14.65	0.1	14.65	14.65	-0.1	643	-0.01%
2022/11/25	0.1	14.51	0	0.00	14.50	0.1	637	0.01%
2022/11/24	0	14.50	0	0.00	14.55	0	636	0.00%
2022/11/23	0.1	14.33	0	0.00	14.40	0.1	623	0.01%
2022/11/22	1.1	14.30	0	0.00	14.30	1.1	627	0.17%
2022/11/18	0.1	14.25	0	0.00	14.25	0.1	625	0.01%
2022/11/15	0	14.35	0	0.00	14.30	0	626	0.01%
2022/11/08	0.2	13.38	0	0.00	13.30	0.2	618	0.02%
2022/10/28	0.1	12.98	0	0.00	12.95	0.1	657	0.02%
2022/10/26	0.1	13.15	0	0.00	13.05	0.1	653	0.02%
2022/10/20	2.1	12.94	0	0.00	13.10	2.1	639	0.33%
2022/10/14	0.1	13.70	0	0.00	13.70	0.1	581	0.01%
2022/10/13	3.1	13.40	0	0.00	13.40	3.1	584	0.53%
2022/10/12	0.1	13.61	0	0.00	13.75	0.1	583	0.02%
2022/10/11	1.1	13.66	0	0.00	13.65	1.1	584	0.19%
2022/10/03	5	13.95	0	0.00	13.90	5	643	0.78%
2022/09/30	0.1	14.00	0	0.00	13.95	0.1	646	0.01%
2022/09/29	0	0.00	5	14.05	13.95	-5	655	-0.76%
2022/09/28	1	13.94	0	0.00	13.85	1	657	0.16%
2022/09/27	0.1	14.15	0	0.00	14.20	0.1	648	0.01%
2022/09/26	0	14.05	0	0.00	14.05	0	651	0.01%
2022/09/22	0	0.00	0.1	14.45	14.50	-0.1	661	-0.02%
2022/09/20	0	14.55	0	0.00	14.55	0	652	0.00%
2022/09/19	0	14.55	2	14.55	14.55	-2	654	-0.30%
2022/09/16	2	14.45	0	0.00	14.50	2	653	0.31%
2022/09/15	0	14.50	0	0.00	14.60	0	652	0.01%
2022/09/13	0.2	14.39	0	0.00	14.45	0.2	637	0.02%
2022/09/12	0.1	14.25	0	0.00	14.25	0.1	617	0.01%
2022/09/08	0	14.10	0	0.00	14.15	0	606	0.00%
2022/09/06	0	14.00	0	0.00	13.95	0	609	0.01%
2022/09/05	0.1	14.10	0	0.00	14.05	0.1	609	0.01%
2022/09/02	0.2	14.10	0	0.00	14.10	0.2	623	0.03%
2022/09/01	0	14.15	0	0.00	14.05	0	637	0.00%
2022/08/31	0.4	14.15	0	0.00	14.15	0.4	646	0.06%
2022/08/30	0.3	14.15	0	0.00	14.10	0.3	663	0.04%
2022/08/26	0.3	14.25	0	0.00	14.20	0.3	680	0.04%
2022/08/19	0	14.10	0	0.00	14.15	0	740	0.01%
2022/08/18	0	14.15	0	0.00	14.10	0	738	0.00%
2022/08/16	0.2	14.22	0	0.00	14.10	0.2	735	0.02%
2022/08/15	0.2	14.22	0	0.00	14.20	0.2	729	0.03%
2022/08/11	0	0.00	1	14.35	14.30	-1	707	-0.14%
2022/08/10	2.1	14.23	0	0.00	14.30	2.1	721	0.28%
2022/08/08	0.1	13.85	0	0.00	13.95	0.1	735	0.01%
2022/08/05	0	0.00	0.1	13.90	13.95	-0.1	748	-0.01%
2022/08/04	0	13.90	0	0.00	13.85	0	769	0.01%
2022/08/03	0	13.90	0	0.00	13.95	0	772	0.01%
2022/08/02	0.2	14.01	0	0.00	13.95	0.2	781	0.03%
2022/08/01	0.2	14.05	0	0.00	14.05	0.2	794	0.02%
2022/07/18	0.1	13.75	0	0.00	13.85	0.1	877	0.01%
2022/07/15	2.1	13.70	0.2	13.90	13.70	1.9	882	0.21%
2022/07/14	0.2	14.65	0	0.00	14.85	0.2	895	0.02%
2022/07/12	0	0.00	0.1	14.35	14.45	-0.1	891	-0.01%
2022/07/07	1.1	14.42	0	0.00	14.55	1.1	941	0.11%
2022/07/06	0	14.60	0	0.00	14.50	0	935	0.00%
2022/07/05	9	14.75	0	0.00	14.75	9	937	0.96%
2022/07/04	0	14.50	0	0.00	14.55	0	943	0.00%
2022/07/01	0.5	14.70	0	0.00	14.50	0.5	961	0.05%
2022/06/22	0	15.00	0	0.00	15.00	0	1,101	0.00%
2022/06/21	0	15.30	0	0.00	15.35	0	1,096	0.00%
2022/06/17	0.1	15.35	0	0.00	15.30	0.1	1,098	0.00%
2022/06/15	0.4	15.64	0	0.00	15.65	0.4	1,101	0.03%
2022/06/14	0	15.60	0	0.00	15.60	0	1,113	0.00%
2022/06/10	0	0.00	3	15.90	15.90	-3	1,096	-0.27%
2022/06/07	0.1	16.00	0.3	16.05	15.90	-0.3	1,068	-0.02%
2022/06/02	1	15.85	0	0.00	15.95	1	1,083	0.09%
2022/06/01	0	0.00	13	15.95	16.00	-13	1,086	-1.20%
2022/05/31	0	0.00	3	15.85	15.85	-3	1,073	-0.28%
2022/05/25	0.1	15.50	0	0.00	15.65	0.1	1,064	0.01%
2022/05/13	0.1	14.80	0	0.00	14.85	0.1	1,067	0.00%
2022/05/12	0.1	14.38	0	0.00	14.10	0.1	1,067	0.01%
2022/05/11	0.2	14.83	0	0.00	14.70	0.2	1,051	0.02%
2022/04/27	0.1	15.35	1	15.30	15.30	-0.9	1,066	-0.08%
2022/04/25	0.1	15.65	0	0.00	15.60	0.1	1,037	0.01%
2022/04/21	2	16.00	0	0.00	16.05	2	1,018	0.20%
2022/04/18	0.1	16.00	0.1	16.10	15.95	0	990	0.00%
2022/04/15	0.3	15.90	2.1	16.10	16.15	-1.8	972	-0.18%
2022/04/14	0.2	15.75	0	0.00	15.80	0.2	936	0.02%
2022/04/13	0	15.67	0	0.00	15.65	0	927	0.00%
2022/04/12	0.1	15.55	0	0.00	15.55	0.1	926	0.01%
2022/04/11	0	15.60	0	0.00	15.50	0	929	0.00%
2022/04/06	0	15.60	0	0.00	15.80	0	909	0.00%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/30	0.2	15.57	0	0.00	15.60	0.2	888	0.03%
2022/03/28	0.1	15.60	7	15.55	15.55	-6.9	871	-0.80%
2022/03/24	2	15.30	0	0.00	15.25	2	823	0.24%
2022/03/15	0	0.00	0	14.75	14.80	0	833	-0.01%
2022/03/14	0	14.75	0	0.00	14.85	0	852	0.00%
2022/03/11	0	14.70	0	0.00	14.65	0	851	0.00%
2022/03/10	0.1	14.80	0	0.00	14.85	0.1	851	0.01%
2022/03/09	0.1	14.50	0	0.00	14.60	0.1	854	0.01%
2022/03/08	0.1	14.68	2	14.65	14.50	-1.9	856	-0.22%
2022/03/07	0.1	14.87	0	0.00	14.80	0.1	833	0.02%
2022/03/03	0	15.00	0	0.00	15.10	0	842	0.00%
2022/03/02	0	15.05	0	0.00	15.05	0	855	0.00%
2022/02/24	3.1	14.80	0.1	14.92	14.85	2.9	869	0.34%
2022/02/22	0.1	15.15	0	0.00	15.10	0.1	869	0.02%
2022/02/21	0	0.00	0.1	15.15	15.25	-0.1	876	-0.01%
2022/02/18	0.4	15.05	0.6	15.05	15.15	-0.1	882	-0.01%
2022/02/17	0.2	15.15	0.5	15.05	15.00	-0.3	913	-0.03%
2022/02/11	0	15.20	0	0.00	15.15	0	988	0.00%
2022/02/10	0	15.15	0	0.00	15.25	0	1,020	0.00%
2022/02/08	0	15.25	0	0.00	15.25	0	1,028	0.00%
2022/01/26	0.1	14.98	0	0.00	14.85	0.1	1,036	0.01%
2022/01/25	0.2	14.98	0	0.00	14.85	0.2	1,044	0.02%
2022/01/21	0.1	15.12	14	15.07	15.05	-13.9	1,031	-1.35%
2022/01/20	0.5	15.15	0	0.00	15.15	0.5	1,033	0.05%
2022/01/19	0	0.00	0.6	15.20	15.15	-0.6	1,041	-0.06%
2022/01/17	0	15.15	0	0.00	15.20	0	1,054	0.00%
2022/01/13	0.1	15.35	0	0.00	15.35	0.1	1,081	0.01%
2022/01/12	0	15.10	0	0.00	15.20	0	1,081	0.00%
2022/01/11	0.1	15.20	0	0.00	15.15	0.1	1,083	0.01%
2022/01/10	1	15.20	0	0.00	15.20	1	1,091	0.09%
2022/01/07	0	15.15	0.1	15.20	15.15	-0.1	1,095	-0.01%
2022/01/04	0	15.35	0	0.00	15.35	0	1,100	0.00%
2021/12/28	4	15.40	0	0.00	15.40	4	1,110	0.36%
2021/12/27	0	0.00	1	15.45	15.45	-1	1,148	-0.09%
2021/12/24	0.7	15.35	0	0.00	15.20	0.7	1,150	0.06%
2021/12/23	0.3	15.28	0.1	15.35	15.25	0.1	1,174	0.01%
2021/12/22	0.1	15.30	0	0.00	15.30	0.1	1,202	0.01%
2021/12/21	0	15.10	0.1	15.15	15.10	-0.1	1,190	-0.01%
2021/12/20	0.1	15.12	0.1	15.10	15.10	0.1	1,202	0.00%
2021/12/15	0.2	15.04	0	0.00	14.95	0.2	1,232	0.01%
2021/12/14	0.3	15.08	0	0.00	15.00	0.3	1,275	0.02%
2021/12/10	0.1	15.15	0	0.00	15.05	0.1	1,361	0.01%
2021/12/08	0.1	15.10	0	0.00	15.05	0.1	1,361	0.01%
2021/12/07	0.1	15.00	3.1	15.03	15.05	-3	1,350	-0.22%
2021/12/03	0.1	15.10	0	0.00	15.00	0.1	1,386	0.00%
2021/12/02	0.1	15.05	0	0.00	15.00	0.1	1,406	0.01%
2021/12/01	0.1	15.10	0	0.00	15.15	0.1	1,431	0.00%
2021/11/30	0.1	15.10	0	0.00	15.05	0.1	1,460	0.01%
2021/11/29	4	15.00	0	0.00	15.00	4	1,483	0.27%
2021/11/26	0.1	15.20	0	0.00	15.10	0.1	1,478	0.00%
2021/11/24	0.1	15.20	0	0.00	15.30	0.1	1,511	0.00%
2021/11/22	0.3	15.15	0	0.00	15.20	0.3	1,521	0.02%
2021/11/17	0.1	15.20	0	0.00	15.15	0.1	1,522	0.00%
2021/11/16	0.2	15.23	0	0.00	15.15	0.2	1,518	0.01%
2021/11/15	0	15.25	0	0.00	15.20	0	1,513	0.00%
2021/11/12	0.2	15.38	0.1	15.45	15.40	0.2	1,521	0.01%
2021/11/11	0.2	15.38	0	0.00	15.35	0.2	1,525	0.01%
2021/11/10	0	15.60	0	0.00	15.55	0	1,536	0.00%
2021/11/09	0.5	15.68	0	0.00	15.60	0.5	1,561	0.03%
2021/11/08	2	15.30	0	0.00	15.40	2	1,564	0.13%
2021/11/05	0	0.00	0.3	15.30	15.30	-0.3	1,592	-0.02%
2021/11/04	5.1	15.30	0	0.00	15.30	5.1	1,617	0.31%
2021/11/02	0.3	15.20	0.1	15.20	15.10	0.2	1,725	0.01%
2021/10/29	0	15.20	0	0.00	15.20	0	1,766	0.00%
2021/10/28	0	0.00	0	15.30	15.25	0	1,782	0.00%
2021/10/27	0	15.30	0	0.00	15.20	0	1,792	0.00%
2021/10/26	0	15.35	0	0.00	15.30	0	1,819	0.00%
2021/10/25	0.4	15.30	0	0.00	15.35	0.4	1,844	0.02%
2021/10/22	0	15.35	0	0.00	15.25	0	1,898	0.00%
2021/10/14	0	0.00	1	15.00	15.05	-1	2,494	-0.04%
2021/10/13	0	15.05	0	0.00	14.95	0	2,661	0.00%
2021/09/30	0	0.00	1	16.10	16.00	-1	3,236	-0.03%
2021/09/29	1	15.70	0	0.00	15.60	1	3,279	0.03%
2021/09/28	15.1	15.63	0	0.00	15.65	15.1	3,379	0.45%
2021/09/22	8	15.36	0	0.00	15.35	8	5,044	0.16%
2021/09/17	2	15.75	0	0.00	15.75	2	5,081	0.04%
2021/09/16	1	16.00	0	0.00	16.00	1	5,071	0.02%
2021/09/14	0	0.00	0.1	16.30	16.25	-0.1	5,085	0.00%
2021/09/10	3	16.20	0	0.00	16.20	3	5,171	0.06%
2021/09/09	0	16.10	0	0.00	16.15	0	5,214	0.00%
2021/09/07	1	16.35	0	0.00	16.35	1	5,292	0.02%
2021/09/06	1	16.60	0	0.00	16.55	1	5,301	0.02%
2021/09/02	0	0.00	2	17.50	17.45	-2	5,350	-0.04%
2021/09/01	0	0.00	10	17.73	17.70	-10	5,425	-0.18%
2021/08/31	2	17.60	0.3	17.70	17.70	1.7	5,483	0.03%
2021/08/25	0	0.00	0	17.25	17.15	0	6,183	0.00%
2021/08/24	0	0.00	1	17.10	17.10	-1	6,260	-0.02%
2021/08/19	20	17.00	0.3	17.05	16.80	19.8	6,780	0.29%
2021/08/18	5	17.05	5	16.75	17.20	0	6,992	0.00%
2021/08/12	0	0.00	0.1	17.70	17.80	-0.1	7,082	0.00%
2021/08/11	0	0.00	5	17.59	17.50	-5	7,102	-0.07%
2021/08/10	3	17.50	2	17.50	17.50	1	7,176	0.01%
2021/08/09	4.1	17.95	0	0.00	17.75	4.1	7,302	0.06%
2021/08/06	0	0.00	0.2	17.40	17.40	-0.2	7,468	0.00%
2021/08/05	1	17.20	0	0.00	17.25	1	7,543	0.01%
2021/08/03	1	17.30	0	0.00	17.45	1	7,799	0.01%
2021/07/30	0	0.00	2	17.05	17.10	-2	7,909	-0.03%
2021/07/29	7.2	17.06	0	0.00	17.15	7.2	7,945	0.09%
2021/07/28	0.4	17.20	0.1	17.11	17.15	0.3	8,027	0.00%
2021/07/26	0.1	18.00	2	18.35	17.85	-2	8,247	-0.02%
2021/07/23	0	0.00	2	18.45	18.20	-2	8,275	-0.02%
2021/07/22	1	19.00	5	19.20	19.00	-4	8,483	-0.05%
2021/07/21	12	19.72	13.4	19.32	19.20	-1.4	8,541	-0.02%
2021/07/20	4	19.95	0	0.00	19.65	4	8,659	0.05%
2021/07/19	10	19.75	5.2	19.89	19.90	4.8	8,891	0.05%
2021/07/15	0	0.00	1	19.45	19.50	-1	9,694	-0.01%
2021/07/14	1	19.10	0	19.20	19.15	1	9,900	0.01%
2021/07/13	2	19.60	18	19.40	19.20	-16	10,366	-0.15%
2021/07/12	0	19.35	2	19.50	19.50	-2	10,358	-0.02%
2021/07/09	0	19.15	2	19.35	19.15	-2	10,349	-0.02%
2021/07/08	0	0.00	7	19.26	19.15	-7	10,350	-0.07%
2021/07/07	5	18.95	6	18.98	18.90	-1	10,331	-0.01%
2021/07/06	8	19.06	0	0.00	19.05	8	10,398	0.08%
2021/07/05	10	19.16	8	19.29	19.25	2	10,385	0.02%
2021/07/02	40	19.81	25	20.15	19.15	15	10,295	0.15%
2021/07/01	13.1	19.82	20.1	19.76	19.90	-6.9	9,704	-0.07%
2021/06/30	6	18.88	0	0.00	18.95	6	8,862	0.07%
2021/06/29	0	18.65	7	18.60	18.65	-7	8,722	-0.08%
2021/06/28	4	18.80	65	18.72	18.70	-61	8,696	-0.70%
2021/06/25	2	18.65	11.2	18.65	18.65	-9.2	8,652	-0.11%
2021/06/24	1.4	18.69	1	18.65	18.65	0.4	8,667	0.00%
2021/06/23	6.1	18.92	4	18.75	18.75	2.1	8,650	0.02%
2021/06/22	3	18.77	3	18.85	18.85	0	8,617	0.00%
2021/06/21	2	18.68	5	18.53	18.55	-3	8,571	-0.03%
2021/06/18	0	0.00	16	18.80	18.70	-16	8,540	-0.19%
2021/06/17	1	18.80	2.1	18.89	18.85	-1.1	8,511	-0.01%
2021/06/16	8	18.94	0	0.00	18.75	8	8,483	0.09%
2021/06/15	2	18.65	3	18.65	18.65	-1	8,417	-0.01%
2021/06/11	0.3	18.75	0	0.00	18.55	0.3	8,409	0.00%
2021/06/10	0.2	18.70	0	0.00	18.65	0.2	8,390	0.00%
2021/06/09	0	0.00	3	18.75	18.75	-3	8,335	-0.04%
2021/06/08	7	19.26	2	19.25	19.15	5	8,268	0.06%
2021/06/07	6	19.37	4	19.38	19.25	2	8,219	0.02%
2021/06/04	5	19.11	2	19.20	19.15	3	8,046	0.04%
2021/06/03	7	19.14	12	19.01	19.00	-5	7,943	-0.06%
2021/06/02	12.1	18.91	3	19.03	18.90	9.1	7,890	0.11%
2021/06/01	50	18.75	0	0.00	18.70	50	7,859	0.64%
2021/05/31	2.1	18.79	5	18.62	18.60	-2.9	7,871	-0.04%
2021/05/27	12	18.91	2	18.55	18.80	10	7,690	0.13%
2021/05/26	0.1	17.75	0	0.00	18.40	0.1	7,405	0.00%
2021/05/24	2	17.45	2	17.35	17.30	0	7,141	0.00%
2021/05/21	0.1	16.99	0	0.00	17.15	0.1	7,105	0.00%
2021/05/19	5	16.81	3	16.85	16.85	2	7,067	0.03%
2021/05/18	8	16.60	2	16.80	16.85	6	7,049	0.09%
2021/05/17	2	16.50	2	16.65	16.10	0	6,954	0.00%
2021/05/14	10.4	17.54	90.1	17.18	16.90	-79.7	6,811	-1.17%
2021/05/13	2	16.53	2	16.35	16.25	0	6,549	0.00%
2021/05/12	0	16.60	0	0.00	16.70	0	6,465	0.00%
2021/05/11	0	18.25	0	0.00	18.10	0	6,283	0.00%
2021/05/10	2	18.65	2.2	18.84	18.75	-0.2	6,180	0.00%
2021/05/07	0	0.00	0.1	18.20	18.45	-0.1	6,116	0.00%
2021/05/06	2	18.30	2	18.55	18.30	0	6,062	0.00%
2021/05/05	5	18.47	3	18.33	18.20	2	5,996	0.03%
2021/05/04	3	18.59	7	18.01	17.90	-4	5,889	-0.07%
2021/05/03	2	18.95	3	18.65	18.70	-1	5,702	-0.02%
2021/04/29	2	19.45	4	19.03	19.05	-2	5,563	-0.04%
2021/04/28	4.1	19.35	3	19.47	19.35	1.1	5,455	0.02%
2021/04/27	4	19.10	4	18.96	18.90	0	5,207	0.00%
2021/04/26	5	19.28	5	19.42	19.35	0	5,027	0.00%
2021/04/23	14	19.30	8	19.28	19.45	6	4,810	0.12%
2021/04/22	36	19.38	23	19.40	19.25	13	4,518	0.29%
2021/04/21	3	18.05	4	18.40	18.60	-1	3,644	-0.03%
2021/04/20	5	17.90	0.2	17.90	17.90	4.8	3,484	0.14%
2021/04/19	1.2	18.35	4.7	18.45	18.45	-3.5	3,224	-0.11%
2021/04/16	0.3	16.72	1	16.75	16.80	-0.7	2,722	-0.03%
2021/04/15	2	16.65	0.1	16.70	16.65	2	2,648	0.07%
2021/04/14	0.1	16.25	12.1	16.15	16.30	-12	2,583	-0.46%
2021/04/13	0.2	16.52	0	0.00	16.20	0.2	2,604	0.01%
2021/04/12	0.1	16.50	2	16.60	16.60	-1.9	2,576	-0.07%
2021/04/08	0	15.95	0.1	16.05	16.00	-0.1	2,443	0.00%
2021/03/31	0.1	15.75	0	0.00	15.75	0.1	2,557	0.00%
2021/03/19	0.1	15.40	0	0.00	15.45	0.1	2,733	0.00%
2021/03/18	1.1	15.45	0	0.00	15.40	1.1	2,751	0.04%
2021/03/17	0.1	15.33	0	0.00	15.40	0.1	2,807	0.00%
2021/03/16	0	15.50	0	0.00	15.50	0	2,832	0.00%
2021/03/15	1	15.50	0	0.00	15.50	1	2,882	0.03%
2021/03/08	1	15.00	0	0.00	15.10	1	3,215	0.03%
2021/03/05	2	15.10	0	0.00	15.15	2	3,222	0.06%
2021/03/03	0	0.00	0.4	15.84	15.95	-0.4	3,128	-0.01%
2021/02/26	0	0.00	0.1	15.30	15.40	-0.1	3,214	0.00%
2021/02/25	0	0.00	2	15.60	15.55	-2	3,253	-0.06%
2021/02/23	0	15.40	0	0.00	15.45	0	3,317	0.00%
2021/02/19	0	0.00	0	15.10	15.20	0	3,486	0.00%
2021/02/02	1	14.30	0.2	14.12	14.20	0.9	4,021	0.02%
2021/01/29	0	0.00	0.1	14.10	14.05	-0.1	4,168	0.00%
2021/01/28	0	0.00	0	14.30	14.15	0	4,163	0.00%
2021/01/18	0	0.00	0.1	14.80	14.85	-0.1	4,095	0.00%
2021/01/12	0	0.00	1	15.50	15.50	-1	4,002	-0.02%
2021/01/11	0	0.00	0.1	15.70	15.65	-0.1	3,999	0.00%
2021/01/07	0	0.00	0.3	15.75	15.65	-0.3	4,025	-0.01%
2021/01/06	0	0.00	0.1	15.80	15.60	-0.1	4,011	0.00%
2021/01/04	1	16.60	0	0.00	16.40	1	3,920	0.03%
2020/12/30	0	0.00	2	16.60	16.50	-2	3,880	-0.05%
2020/12/28	0	0.00	0	16.15	16.20	0	3,759	0.00%
2020/12/25	0	0.00	0	16.20	16.15	0	3,715	0.00%
2020/12/22	43.1	16.60	43	16.30	15.90	0.1	3,699	0.00%
2020/12/11	4	15.50	0	0.00	15.55	4	3,545	0.11%
2020/12/09	0	0.00	0.1	15.85	16.05	-0.1	3,474	0.00%
2020/12/08	0	0.00	0	15.75	15.75	0	3,471	0.00%
2020/12/04	0	0.00	2	16.85	16.70	-2	3,341	-0.06%
2020/12/03	0	0.00	1	17.30	16.95	-1	3,297	-0.03%
2020/12/02	2	17.10	0	0.00	17.00	2	3,323	0.06%
2020/11/30	0	0.00	1	17.10	17.10	-1	3,229	-0.03%
2020/11/26	0	0.00	2	16.60	16.55	-2	3,146	-0.06%
2020/11/25	0	0.00	0.1	16.10	16.30	-0.1	3,234	0.00%
2020/11/20	0	0.00	0.1	16.00	16.15	-0.1	3,146	0.00%
2020/11/19	0.1	16.15	0	0.00	16.15	0.1	3,102	0.00%
2020/11/18	4	16.33	2	16.35	16.35	2	3,055	0.06%
2020/11/17	3	16.10	3.1	16.20	16.25	-0.1	3,018	0.00%
2020/11/13	1	16.90	9.1	16.33	15.95	-8.1	2,944	-0.28%
2020/11/12	4	16.30	0.4	16.18	16.45	3.6	2,806	0.13%
2020/11/11	0	0.00	0.6	16.00	16.05	-0.6	2,843	-0.02%
2020/11/09	5	15.75	2.3	16.02	16.25	2.7	2,849	0.10%
2020/11/06	0	0.00	1.8	15.06	15.20	-1.8	2,711	-0.07%
2020/10/30	0	0.00	0	14.50	14.60	0	2,721	0.00%
2020/10/29	0	0.00	1	14.60	14.70	-1	2,717	-0.04%
2020/10/26	0	0.00	0.1	15.00	15.10	-0.1	2,701	0.00%
2020/10/16	0	0.00	0.1	15.10	15.20	-0.1	2,613	0.00%
2020/10/13	0	14.90	0	0.00	14.95	0	2,540	0.00%
2020/10/05	0	0.00	4	14.65	14.70	-4	2,498	-0.16%
2020/09/25	0	0.00	0.1	13.80	13.80	-0.1	2,593	-0.01%
2020/09/24	0	14.20	0.1	14.20	14.30	-0.1	2,571	0.00%
2020/09/22	0.5	14.80	0	0.00	14.90	0.5	2,616	0.02%
2020/09/21	0	0.00	2	15.10	15.10	-2	2,606	-0.08%
2020/09/18	2.1	14.50	0	0.00	14.50	2.1	2,531	0.08%
2020/09/17	0.1	14.30	0	0.00	14.35	0.1	2,522	0.00%
2020/09/15	0	0.00	1.2	14.40	14.50	-1.2	2,502	-0.05%
2020/09/14	0	0.00	1	14.30	14.35	-1	2,496	-0.04%
2020/09/09	0	15.35	6	15.39	15.45	-6	2,345	-0.25%
2020/09/08	0.1	15.10	0	0.00	15.20	0.1	2,296	0.00%
2020/09/07	0	0.00	0	15.25	15.35	0	2,251	0.00%
2020/09/03	0	0.00	0.1	15.00	15.10	-0.1	2,107	0.00%
2020/09/01	5	15.15	0	0.00	15.00	5	1,990	0.25%
2020/08/31	0	0.00	2	15.10	15.35	-2	1,888	-0.11%
2020/08/28	0	0.00	2	14.25	14.15	-2	1,713	-0.12%
2020/08/26	0.1	13.95	7	14.04	14.00	-6.9	1,642	-0.42%
2020/08/25	2.2	14.09	7	14.07	14.05	-4.9	1,626	-0.30%
2020/08/24	11.3	14.42	3.4	14.25	14.20	7.9	1,596	0.50%
2020/08/21	0	0.00	10	13.95	14.10	-10	1,533	-0.65%
2020/08/20	10.2	13.51	2.1	13.89	13.40	8.1	1,489	0.54%
2020/08/19	0	0.00	8	13.98	13.85	-8	1,436	-0.56%
2020/08/18	4	13.75	10	13.65	14.00	-6	1,363	-0.44%
2020/08/17	4.1	13.65	2	13.50	13.75	2.1	1,294	0.16%
2020/08/14	11.1	13.08	0	0.00	12.80	11.1	1,176	0.94%
2020/08/12	0.1	12.20	0	0.00	12.25	0.1	1,046	0.01%
2020/08/11	0.3	12.30	0.1	12.30	12.35	0.2	1,041	0.02%
2020/08/10	0.1	12.40	0	0.00	12.50	0.1	1,030	0.01%
2020/08/07	0.5	11.95	0	0.00	11.95	0.5	989	0.05%
2020/08/06	0.4	11.90	0	0.00	11.95	0.4	977	0.04%
2020/08/05	0.5	11.85	0	0.00	11.80	0.5	977	0.06%
2020/08/04	10.2	11.87	0	0.00	11.85	10.2	982	1.04%
2020/08/03	0.3	11.65	0	0.00	11.65	0.3	982	0.03%
2020/07/31	0.2	11.50	0	0.00	11.55	0.2	983	0.02%
2020/07/30	0.1	11.70	0	0.00	11.75	0.1	984	0.01%
2020/07/29	0.1	11.35	0	0.00	11.45	0.1	972	0.01%
2020/07/28	0.6	11.20	0	0.00	11.25	0.6	979	0.06%
2020/07/27	0.3	11.45	0	0.00	11.45	0.3	982	0.03%
2020/07/24	0.3	11.55	0	0.00	11.55	0.3	985	0.03%
2020/07/23	0.4	11.85	10	11.90	11.85	-9.6	1,013	-0.94%
2020/07/22	0.4	12.00	0	0.00	12.05	0.4	1,037	0.04%
2020/07/21	0.2	11.80	0	0.00	11.90	0.2	1,038	0.02%
2020/07/20	0.1	11.70	0	0.00	11.70	0.1	1,030	0.01%
2020/07/17	0.1	11.80	0.1	11.80	11.75	0	1,033	0.00%
2020/07/16	0.1	11.95	0	0.00	12.00	0.1	1,044	0.01%
2020/07/15	0.4	12.00	0	0.00	12.05	0.4	1,045	0.04%
2020/07/14	0.7	12.00	0	0.00	12.00	0.7	1,040	0.07%
2020/07/13	1.8	12.25	0	0.00	12.25	1.8	1,028	0.17%
2020/07/10	0.6	12.20	0	0.00	12.20	0.6	1,024	0.05%
2020/07/09	1.4	12.70	0	0.00	12.75	1.4	1,008	0.14%
2020/07/08	0.1	12.55	0	0.00	12.65	0.1	963	0.01%
2020/07/07	0.7	12.40	0	0.00	12.50	0.7	920	0.08%
2020/07/06	11.6	12.24	0	0.00	12.15	11.6	868	1.34%
2020/07/03	0.3	12.15	0	0.00	12.20	0.3	857	0.04%
2020/07/02	0.6	12.20	0	0.00	12.30	0.6	844	0.07%
2020/07/01	0.2	11.85	0.5	11.85	11.95	-0.3	785	-0.04%
2020/06/30	0.4	11.20	0	0.00	11.30	0.4	739	0.06%
2020/06/29	0.4	10.90	10	10.90	10.95	-9.6	726	-1.32%
2020/06/24	0.7	11.00	0.2	11.00	10.95	0.5	733	0.06%
2020/06/23	0.1	11.00	0.1	11.00	11.05	0	736	0.00%
2020/06/22	0.3	10.95	0	0.00	10.95	0.3	739	0.04%
2020/06/19	0.3	11.00	0	0.00	11.00	0.3	744	0.05%
2020/06/18	0.4	10.95	0	0.00	10.95	0.4	779	0.05%
2020/06/17	0.1	10.90	0	0.00	10.95	0.1	805	0.01%
2020/06/16	1.1	10.85	0	0.00	10.75	1.1	813	0.13%
2020/06/15	0.2	10.70	0	0.00	10.70	0.2	855	0.02%
2020/06/12	0.1	10.70	0	0.00	10.70	0.1	871	0.02%
2020/06/11	1.1	10.80	0	0.00	10.75	1.1	892	0.12%
2020/06/10	10.1	11.25	0	0.00	11.15	10.1	892	1.13%
2020/06/09	0.5	11.05	0	0.00	11.10	0.5	910	0.06%
2020/06/08	1.1	11.00	0	11.00	11.00	1	924	0.11%
2020/06/05	0.1	10.95	0	0.00	11.05	0.1	937	0.01%
2020/06/03	0.3	10.80	0	0.00	10.90	0.3	964	0.03%
2020/06/02	0.2	10.80	0	0.00	10.80	0.2	964	0.02%
2020/06/01	0.2	10.65	0	0.00	10.65	0.2	960	0.03%
2020/05/28	0.4	10.60	0	0.00	10.60	0.4	956	0.05%
2020/05/27	0.1	10.70	0	0.00	10.75	0.1	957	0.01%
2020/05/26	0.3	10.50	0	0.00	10.50	0.3	944	0.03%
2020/05/25	0	10.55	0	0.00	10.55	0	940	0.00%
2020/05/22	0.3	10.50	0	0.00	10.60	0.3	938	0.03%
2020/05/21	0.1	10.55	0.1	10.55	10.50	0	914	0.00%
2020/05/20	0.3	10.65	0	0.00	10.65	0.3	902	0.03%
2020/05/18	0.2	10.65	0	0.00	10.70	0.2	898	0.02%
2020/05/15	0.1	10.60	0	0.00	10.65	0.1	895	0.01%
2020/05/14	0.1	10.70	0	0.00	10.65	0.1	892	0.01%
2020/05/13	0.2	10.60	0	0.00	10.65	0.2	882	0.03%
2020/05/12	0.1	10.50	0	0.00	10.55	0.1	883	0.01%
2020/05/11	0.1	10.65	0	0.00	10.70	0.1	882	0.01%
2020/05/08	0.1	10.75	3	10.98	10.75	-2.9	870	-0.33%
2020/05/07	1	10.85	0	0.00	10.95	1	868	0.12%
2020/05/05	2	10.85	0	0.00	10.80	2	861	0.23%
2020/05/04	0.1	10.90	0	0.00	10.80	0.1	863	0.01%
2020/04/30	0.1	11.00	0	0.00	11.10	0.1	861	0.02%
2020/04/27	0.1	10.50	0	0.00	10.60	0.1	843	0.01%
2020/04/23	0.4	10.00	0	0.00	10.00	0.4	817	0.04%
2020/04/20	0.1	10.05	0	0.00	10.15	0.1	797	0.01%
2020/04/17	0.1	10.10	0	0.00	10.20	0.1	796	0.01%
2020/04/16	0.1	10.10	0	0.00	10.15	0.1	788	0.01%
2020/04/14	0.1	10.00	0	0.00	10.05	0.1	781	0.01%
2020/04/13	0.1	9.98	0	0.00	9.98	0.1	778	0.02%
2020/04/09	0.3	9.98	0	0.00	9.96	0.3	779	0.04%
2020/04/08	0.1	10.00	0	0.00	10.05	0.1	784	0.02%
2020/04/07	0	10.00	0	0.00	10.00	0	793	0.00%
2020/03/30	0.2	9.70	0	0.00	9.70	0.2	769	0.02%
2020/03/27	0.1	9.80	0	0.00	9.83	0.1	767	0.01%
2020/03/24	0	0.00	4	9.75	9.70	-4	744	-0.54%
2020/03/23	0.1	9.60	0	0.00	9.67	0.1	710	0.01%
2020/03/19	0.1	9.26	0	0.00	9.64	0.1	689	0.01%
2020/03/16	0.3	9.70	0	0.00	9.75	0.3	635	0.04%
2020/03/13	1.1	9.60	0	0.00	9.99	1.1	634	0.17%
2020/03/12	0.1	10.20	0	0.00	10.20	0.1	640	0.02%
2020/03/10	0.4	10.10	0	0.00	10.15	0.4	648	0.06%
2020/03/09	0.1	10.15	0	0.00	10.15	0.1	649	0.02%
2020/03/06	1	10.60	0	0.00	10.55	1	644	0.16%
2020/03/05	0.1	10.70	0	0.00	10.70	0.1	649	0.01%
2020/03/04	0.1	10.70	0	0.00	10.65	0.1	657	0.01%
2020/03/03	0.7	10.60	0	0.00	10.70	0.7	672	0.10%
2020/03/02	0.5	10.65	0	0.00	10.55	0.5	691	0.07%
2020/02/27	0.1	10.80	0	0.00	10.80	0.1	695	0.02%
2020/02/25	0.1	10.90	0	0.00	10.85	0.1	722	0.01%
2020/02/24	0.1	10.90	0	0.00	10.90	0.1	745	0.01%
2020/02/19	0.4	10.90	0	0.00	10.95	0.4	821	0.05%
2020/02/11	0.1	10.80	0	0.00	10.85	0.1	834	0.01%
2020/02/10	0	0.00	1	10.65	10.75	-1	831	-0.12%
2020/02/05	0.1	10.90	0	0.00	10.80	0.1	821	0.01%
2020/02/04	0.1	10.90	0	0.00	10.85	0.1	814	0.01%
2020/02/03	0.3	10.75	0	0.00	10.75	0.3	811	0.04%
2020/01/30	0.3	11.15	0	0.00	11.15	0.3	794	0.04%
2020/01/16	0.6	11.90	0	0.00	11.90	0.6	784	0.08%
2020/01/15	0.2	11.90	0	0.00	12.00	0.2	787	0.03%
2020/01/09	0.2	11.95	0	0.00	11.95	0.2	815	0.02%
2020/01/08	0.1	12.05	0	0.00	11.95	0.1	822	0.01%
2020/01/07	2.5	12.10	0	0.00	12.05	2.5	819	0.31%
2020/01/02	1	12.55	0	0.00	12.50	1	805	0.12%
2019/12/30	0.2	12.35	0	0.00	12.40	0.2	783	0.03%
2019/12/18	0	0.00	3	12.65	12.65	-3	777	-0.39%
2019/12/17	0.1	12.50	0	0.00	12.60	0.1	776	0.01%
2019/12/05	0.1	12.30	0	0.00	12.35	0.1	702	0.01%
2019/11/21	0.1	11.90	2	11.85	11.90	-1.9	624	-0.30%
2019/11/20	2	11.85	0	0.00	11.90	2	603	0.33%
2019/11/18	0.3	11.10	10	11.15	11.10	-9.7	563	-1.72%
2019/11/11	0	0.00	6	11.40	11.40	-6	596	-1.01%
2019/11/08	0	0.00	3	11.65	11.60	-3	606	-0.49%
2019/11/04	0.2	11.65	0	0.00	11.70	0.2	691	0.02%
2019/10/15	0	0.00	10	11.75	11.75	-10	933	-1.07%
2019/10/07	0.1	11.75	0	0.00	11.75	0.1	975	0.01%
2019/10/01	0	0.00	4	11.75	11.75	-4	1,013	-0.39%
2019/09/27	0	0.00	6	11.75	11.75	-6	1,033	-0.58%
2019/09/26	0	0.00	3	12.00	11.95	-3	1,053	-0.28%
2019/09/16	2	12.10	0	0.00	12.05	2	1,069	0.19%
2019/08/27	2	11.70	0	0.00	11.70	2	1,037	0.19%
2019/08/20	2	11.90	0	0.00	11.85	2	1,046	0.19%
2019/08/08	0	0.00	2	11.90	11.85	-2	982	-0.20%
2019/07/29	0	0.00	2	12.60	12.60	-2	946	-0.21%
2019/07/17	7	12.55	0	0.00	12.65	7	802	0.87%
2019/07/16	2	12.60	0	0.00	12.65	2	841	0.24%
2019/07/11	5	12.65	0	0.00	12.70	5	869	0.58%
2019/07/03	4	13.70	0	0.00	13.70	4	883	0.45%
2019/05/07	3	13.70	0	0.00	13.50	3	1,044	0.29%
2019/04/24	2	14.00	0	0.00	14.00	2	998	0.20%
2019/04/22	3	14.30	3	14.40	14.25	0	978	0.00%
2019/04/19	3	13.85	0	0.00	13.85	3	939	0.32%
2019/04/10	0	0.00	2	14.40	14.50	-2	858	-0.23%
2019/04/08	0	0.00	3	14.05	14.00	-3	855	-0.35%
2019/04/02	2	13.75	0	0.00	13.80	2	871	0.23%
2019/03/29	3	13.85	0	0.00	13.80	3	965	0.31%
2019/03/27	5	13.95	0	0.00	13.90	5	1,007	0.50%
2019/03/25	3	14.02	0	0.00	14.05	3	1,058	0.28%
2019/03/22	0	0.00	4	14.20	14.30	-4	1,108	-0.36%
2019/03/20	3	13.90	0	0.00	13.85	3	1,139	0.26%
2019/03/12	4	13.98	0	0.00	13.95	4	1,247	0.32%
2019/03/08	2	13.95	0	0.00	14.20	2	1,293	0.15%
2019/03/04	0	0.00	3	14.55	14.65	-3	1,267	-0.24%
2019/02/27	3	14.35	3	14.25	14.35	0	1,194	0.00%
2019/02/26	2	14.05	0	0.00	14.00	2	1,141	0.18%
2019/02/25	2	14.00	0	0.00	13.95	2	1,132	0.18%
2019/02/20	0	0.00	3	13.90	14.00	-3	1,131	-0.27%
2019/02/14	0	0.00	4	13.80	13.85	-4	1,126	-0.35%
2019/01/30	4	13.40	4	13.55	13.40	0	1,096	0.00%
2019/01/24	2	13.40	2	13.43	13.40	0	1,095	0.00%
2019/01/23	0	0.00	3	13.45	13.45	-3	1,099	-0.27%
2019/01/22	2	13.40	2	13.40	13.40	0	1,103	0.00%
2019/01/11	2	13.75	0	0.00	13.60	2	1,330	0.15%
2019/01/09	2	13.85	20	13.90	13.85	-18	1,348	-1.33%
2019/01/02	0	0.00	0.3	14.00	13.90	-0.3	1,410	-0.02%
2018/12/24	32	14.93	5	14.90	14.70	27	1,467	1.84%
2018/12/21	10	14.55	20	14.65	14.65	-10	1,385	-0.72%
2018/12/20	10	14.65	4	14.40	14.50	6	1,366	0.44%
2018/12/19	5	14.75	1	14.65	14.55	4	1,351	0.30%
2018/12/18	5	15.00	5	14.70	14.50	0	1,350	0.00%
2018/12/17	5	15.05	5	15.10	15.05	0	1,310	0.00%
2018/12/14	0.2	14.70	0	0.00	14.80	0.2	1,252	0.02%
2018/12/05	5	14.40	5	14.50	14.50	0	1,258	0.00%
2018/12/03	0	0.00	3	13.85	13.85	-3	1,179	-0.25%
2018/11/15	4	12.80	0	0.00	12.85	4	1,293	0.31%
2018/11/05	3	13.25	0	0.00	13.20	3	1,500	0.20%
2018/10/22	5	14.40	5	14.50	14.20	0	1,719	0.00%
2018/10/05	5	15.35	5	15.45	15.40	0	1,767	0.00%
2018/10/04	2	15.50	0	0.00	15.35	2	1,745	0.11%
2018/09/19	0	0.00	2	15.75	15.65	-2	1,927	-0.10%
2018/09/17	2	15.60	0	0.00	15.60	2	1,938	0.10%
2018/09/06	0	0.00	1	15.45	15.30	-1	2,271	-0.04%
2018/09/05	2	15.50	0	0.00	15.50	2	2,335	0.09%
2018/09/04	2	16.00	0	0.00	15.70	2	2,493	0.08%
2018/08/31	2	15.95	4.4	15.96	15.95	-2.4	2,828	-0.08%
2018/08/28	0	0.00	2	15.38	15.55	-2	3,178	-0.06%
2018/08/23	2	15.75	0	0.00	15.45	2	3,710	0.05%
2018/08/22	2	15.35	0	0.00	15.60	2	3,977	0.05%
2018/08/15	8	15.70	7	15.82	15.50	1	4,557	0.02%
2018/08/14	0	0.00	9	16.82	17.10	-9	4,626	-0.19%
2018/08/03	2	17.80	0	0.00	17.65	2	6,833	0.03%
2018/08/02	0	0.00	0.1	17.90	17.95	-0.1	6,816	0.00%
2018/08/01	2	18.50	0	0.00	18.40	2	6,771	0.03%
2018/07/30	2	18.95	0	0.00	18.70	2	6,838	0.03%
2018/07/26	0	0.00	1	19.00	19.00	-1	6,831	-0.01%
2018/07/24	2	19.00	0	0.00	19.05	2	6,857	0.03%
2018/07/23	0	0.00	5	19.10	19.00	-5	6,854	-0.07%
2018/07/20	0	0.00	3	19.10	19.45	-3	6,925	-0.04%
2018/07/19	2	18.55	1	18.55	18.80	1	7,062	0.01%
2018/07/18	4	18.80	0	0.00	18.55	4	7,147	0.06%
2018/07/12	0	0.00	2	19.30	19.30	-2	7,987	-0.03%
2018/07/11	5	19.41	0	0.00	19.35	5	7,991	0.06%
2018/07/09	7	19.39	12	19.75	19.95	-5	8,030	-0.06%
2018/07/06	5	19.05	5	19.00	19.00	0	7,991	0.00%
2018/07/04	8	19.86	5	19.75	19.70	3	8,389	0.04%
2018/07/03	10	20.00	10	19.88	19.85	0	8,411	0.00%
2018/07/02	0	0.00	5	20.15	20.10	-5	8,440	-0.06%
2018/06/29	5	20.25	3	20.20	19.90	2	8,458	0.02%
2018/06/28	8	19.83	5	19.70	19.60	3	8,464	0.04%
2018/06/25	7.2	20.48	28	20.55	20.30	-20.8	8,384	-0.25%
2018/06/22	5	20.35	5	20.25	20.10	0	8,315	0.00%
2018/06/21	7	20.29	15	20.38	20.30	-8	8,252	-0.10%
2018/06/20	5	20.00	8	20.17	19.85	-3	8,142	-0.04%
2018/06/19	5	20.00	5	19.80	19.70	0	8,093	0.00%
2018/06/14	11	19.73	0	0.00	19.65	11	7,976	0.14%
2018/06/13	12	20.12	10	20.10	19.85	2	7,932	0.03%
2018/06/12	8	20.48	3	20.63	20.15	5	7,857	0.06%
2018/06/11	20	21.54	13.5	21.39	21.05	6.5	7,691	0.08%
2018/06/08	7.5	20.86	12	20.98	21.15	-4.5	7,432	-0.06%
2018/06/07	26	21.14	11	21.14	20.90	15	7,308	0.21%
2018/06/06	1	20.70	1	20.60	20.85	0	7,087	0.00%
2018/06/05	5	20.70	6	20.80	20.50	-1	6,998	-0.01%
2018/06/04	5	20.86	3	20.62	20.45	2	6,912	0.03%
2018/06/01	6	20.37	6	20.52	20.30	0	6,677	0.00%
2018/05/31	5	20.30	6	20.36	20.10	-1	6,452	-0.02%
2018/05/30	11	20.31	10	20.43	20.50	1	6,343	0.02%
2018/05/29	0	0.00	21	20.34	20.15	-21	6,060	-0.35%
2018/05/28	2	19.90	4	19.95	19.85	-2	5,884	-0.03%
2018/05/25	14	19.88	5	19.90	19.65	9	5,762	0.16%
2018/05/24	9	20.00	1	20.15	20.00	8	5,680	0.14%
2018/05/23	17	19.92	22	19.94	20.20	-5	5,600	-0.09%
2018/05/22	29	19.70	7	19.82	19.55	22	5,386	0.41%
2018/05/21	32	20.50	17	20.79	20.15	15	5,213	0.29%
2018/05/18	12.4	19.62	10	19.63	20.20	2.4	4,717	0.05%
2018/05/17	11	19.27	0	0.00	19.15	11	4,384	0.25%
2018/05/16	14	19.31	1	19.45	19.55	13	4,230	0.31%
2018/05/15	279	18.55	270	19.07	19.15	9	3,882	0.23%	大買/大賣/
2018/05/14	9	18.08	5	18.50	17.80	4	3,403	0.12%
2018/05/11	1	17.10	3	17.00	17.65	-2	3,007	-0.07%
2018/05/10	0	0.00	1	16.40	16.45	-1	2,866	-0.03%
2018/05/08	1	16.20	0	0.00	15.90	1	2,808	0.04%
2018/05/07	1	15.80	0	0.00	15.70	1	2,780	0.04%
2018/05/04	0	0.00	2	16.65	16.50	-2	2,704	-0.07%
2018/04/30	5	17.50	8	17.28	17.25	-3	2,630	-0.11%
2018/04/27	3	17.00	2	17.10	17.00	1	2,593	0.04%
2018/04/26	2	17.85	3	17.77	16.90	-1	2,562	-0.04%
2018/04/25	4	18.25	19	17.46	18.50	-15	2,422	-0.62%
2018/04/24	19	17.16	0	0.00	16.90	19	2,216	0.86%
2018/04/23	1	18.65	2	18.33	17.70	-1	2,103	-0.05%
2018/04/20	2	17.70	0.8	17.70	17.70	1.2	1,755	0.07%
2018/04/19	2	16.30	0	0.00	16.10	2	1,439	0.14%
2018/04/18	0	0.00	1	15.80	15.60	-1	1,266	-0.08%
2018/04/17	0	0.00	10	15.75	15.50	-10	1,258	-0.79%
2018/04/13	0	0.00	1	15.80	15.85	-1	1,289	-0.08%
2018/04/11	0	0.00	5	15.35	15.25	-5	1,279	-0.39%
2018/04/10	14	15.69	2	15.33	15.40	12	1,261	0.95%
2018/03/19	0	0.00	4	14.15	14.20	-4	797	-0.50%
2018/02/26	0	0.00	7	14.00	14.15	-7	909	-0.77%
2018/01/10	1	15.85	0	0.00	15.85	1	958	0.10%