瑞智 (4532)-永豐金-桃園券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
26.75
漲跌
▼0.50
漲幅
-1.83%
成交量
4,951張
產業
上市電機機械類股
197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

瑞智 (4532)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	16	26.90	15	27.13	26.75	1	4,099	0.02%
2024/05/02	3	27.32	2	27.35	27.25	1	4,024	0.02%
2024/04/30	0	0.00	3	27.70	27.75	-3	3,972	-0.08%
2024/04/29	4.2	28.20	0	0.00	28.10	4.2	3,908	0.11%
2024/04/26	2	27.85	4	28.90	28.40	-2	3,800	-0.05%
2024/04/25	6	27.91	0	0.00	27.70	6	3,630	0.17%
2024/04/24	3.1	28.46	49	28.64	28.55	-45.9	3,517	-1.31%
2024/04/23	3	27.12	5	28.00	27.00	-2	3,291	-0.06%
2024/04/22	34.1	27.98	23.1	28.62	27.40	11	3,207	0.34%
2024/04/19	1.1	27.17	11.1	27.27	27.30	-10	2,951	-0.34%
2024/04/18	28	27.16	5	27.13	27.90	23	2,794	0.82%
2024/04/17	11	26.41	8.1	26.70	26.45	3	2,588	0.11%
2024/04/16	3	25.20	0	0.00	25.15	3	2,466	0.12%
2024/04/15	3	26.05	1.1	26.10	26.00	1.9	2,391	0.08%
2024/04/12	1	25.40	4.2	24.97	25.45	-3.2	2,293	-0.14%
2024/04/11	3.1	24.77	0	0.00	24.90	3.1	2,253	0.14%
2024/04/10	0	0.00	7	25.66	25.75	-7	2,221	-0.32%
2024/04/09	0	0.00	94.1	25.69	25.35	-94.1	2,140	-4.39%
2024/04/02	10	24.80	0	0.00	24.95	10	2,021	0.49%
2024/04/01	1	24.95	2	24.88	24.95	-1	2,007	-0.05%
2024/03/29	0	0.00	1	24.60	24.50	-1	1,988	-0.05%
2024/03/28	0	0.00	5	25.14	24.95	-5	1,955	-0.26%
2024/03/27	1	25.25	1	25.10	25.20	0	1,930	0.00%
2024/03/25	10	25.04	6.4	24.91	25.00	3.6	1,841	0.19%
2024/03/22	3	24.80	2	24.50	24.60	1	1,780	0.06%
2024/03/21	3	24.55	0.7	24.59	24.60	2.3	1,772	0.13%
2024/03/20	2	24.63	1	24.55	24.50	1	1,747	0.06%
2024/03/19	1	24.20	4.1	24.30	24.40	-3.1	1,701	-0.18%
2024/03/18	3.1	24.17	2.1	24.40	24.35	1	1,657	0.06%
2024/03/15	1.3	23.13	0	0.00	22.90	1.3	1,548	0.08%
2024/03/14	2.1	23.30	2	23.20	23.15	0.1	1,563	0.00%
2024/03/13	3.1	23.47	3	23.40	23.40	0.1	1,620	0.01%
2024/03/12	1	23.95	0	0.00	24.05	1	1,581	0.06%
2024/03/11	2.1	24.00	5	23.97	24.00	-2.9	1,568	-0.19%
2024/03/08	2	23.80	2.9	23.66	23.85	-0.9	1,573	-0.06%
2024/03/07	1	24.15	8.2	24.16	24.15	-7.2	1,577	-0.46%
2024/03/06	0.2	23.85	25	24.23	23.90	-24.8	1,529	-1.62%
2024/03/05	0.4	23.35	0	0.00	23.80	0.4	1,478	0.03%
2024/03/04	30	23.13	1	23.40	23.20	29	1,451	2.00%
2024/03/01	1	23.70	1	23.45	23.40	0	1,435	0.00%
2024/02/29	0.1	23.40	0	0.00	23.65	0.1	1,425	0.01%
2024/02/27	3	23.42	0	0.00	23.40	3	1,409	0.21%
2024/02/26	0	0.00	2	23.25	23.15	-2	1,376	-0.15%
2024/02/23	17	23.19	0	0.00	23.15	17	1,367	1.24%
2024/02/22	4	23.39	0	0.00	23.40	4	1,361	0.29%
2024/02/21	6.1	23.30	26.2	23.25	23.35	-20.1	1,337	-1.50%
2024/02/19	0	0.00	5.1	23.10	23.05	-5.1	1,310	-0.39%
2024/02/16	30	23.04	14.1	22.80	23.00	15.9	1,311	1.21%
2024/02/15	30	22.35	0	0.00	22.50	30	1,272	2.36%
2024/02/05	16	22.00	15.1	21.90	22.00	0.9	1,245	0.08%
2024/02/02	34	21.95	14	22.20	21.80	20	1,253	1.60%
2024/01/31	5	22.05	0.1	22.20	22.10	4.9	1,278	0.38%
2024/01/30	2.7	22.15	3.5	22.21	22.10	-0.8	1,273	-0.06%
2024/01/29	8.2	22.23	1	22.20	22.30	7.2	1,243	0.58%
2024/01/19	0	0.00	0.1	21.10	21.15	-0.1	1,233	0.00%
2024/01/18	0.1	20.76	0	0.00	20.80	0.1	1,232	0.01%
2024/01/16	11	20.89	0	0.00	20.90	11	1,204	0.91%
2024/01/11	2	21.30	2.1	21.35	21.35	-0.1	1,186	-0.01%
2024/01/10	0	0.00	2	21.45	21.45	-2	1,185	-0.17%
2024/01/08	45	21.15	0	0.00	21.10	45	1,182	3.80%
2024/01/04	0.4	21.78	1.2	21.76	21.65	-0.8	1,167	-0.06%
2024/01/03	0.4	21.35	0	0.00	21.25	0.4	1,158	0.03%
2024/01/02	1.2	21.45	1.3	21.43	21.55	-0.1	1,153	-0.01%
2023/12/21	30	21.25	1	21.25	21.20	29	1,298	2.23%
2023/12/20	21	21.35	1.4	21.23	21.45	19.6	1,291	1.52%
2023/12/13	3.3	21.56	0	0.00	21.65	3.3	1,266	0.26%
2023/12/12	13	22.05	1	22.00	21.75	12	1,273	0.94%
2023/12/08	15	21.39	4	21.60	21.40	11	1,232	0.89%
2023/12/07	0	0.00	1	20.80	20.75	-1	1,166	-0.09%
2023/12/06	0	0.00	1	20.90	20.95	-1	1,182	-0.08%
2023/12/04	1	21.00	0	0.00	20.80	1	1,255	0.08%
2023/11/29	1	20.25	2	20.25	20.25	-1	1,248	-0.08%
2023/11/24	3	20.30	3	20.30	20.35	0	1,368	0.00%
2023/11/17	50	20.08	0	0.00	20.05	50	1,523	3.28%
2023/11/16	0	0.00	1	20.10	20.15	-1	1,546	-0.06%
2023/11/09	5	20.08	0	0.00	19.90	5	1,674	0.30%
2023/11/06	0	0.00	1	19.70	19.70	-1	1,766	-0.06%
2023/11/03	3	19.65	1	19.60	19.60	2	1,813	0.11%
2023/11/02	0	0.00	1	19.45	19.40	-1	2,045	-0.05%
2023/10/31	0	0.00	3	19.15	19.05	-3	2,116	-0.14%
2023/10/30	6	19.30	0	0.00	19.20	6	2,279	0.26%
2023/10/27	1	18.95	1	19.00	18.90	0	2,322	0.00%
2023/10/26	1	18.95	0	0.00	18.95	1	2,436	0.04%
2023/10/20	1	19.00	0	0.00	18.95	1	3,185	0.03%
2023/10/18	4	18.93	1	19.10	19.05	3	3,728	0.08%
2023/10/16	0	0.00	1	19.10	19.10	-1	3,977	-0.03%
2023/10/13	1	19.45	1	19.35	19.35	0	4,243	0.00%
2023/10/11	2	19.23	1	19.15	19.15	1	5,168	0.02%
2023/10/05	0	0.00	1	19.80	19.70	-1	6,292	-0.02%
2023/10/03	3	19.70	2	19.75	19.75	1	9,165	0.01%
2023/10/02	0	0.00	1	19.85	19.85	-1	10,609	-0.01%
2023/09/28	13.3	19.53	5	19.70	19.45	8.3	11,188	0.07%
2023/09/27	1	19.25	6	19.04	19.25	-5	11,347	-0.04%
2023/09/22	6	19.00	0	0.00	19.00	6	12,424	0.05%
2023/09/21	1	19.00	4	19.05	19.05	-3	12,440	-0.02%
2023/09/15	3	19.40	9	19.35	19.30	-6	12,385	-0.05%
2023/09/14	1	19.60	1	19.65	19.60	0	12,362	0.00%
2023/09/11	3	19.45	3	19.43	19.40	0	12,335	0.00%
2023/09/08	103	19.61	2	19.58	19.85	101	12,308	0.82%	大買/鉅額交易
2023/09/06	0	0.00	3	20.65	20.65	-3	12,216	-0.02%
2023/09/05	0	0.00	13	20.55	20.60	-13	12,203	-0.11%
2023/09/04	1	20.45	0	0.00	20.55	1	12,188	0.01%
2023/09/01	11	20.77	2	20.80	20.85	9	12,166	0.07%
2023/08/29	50	20.13	0	0.00	20.20	50	12,043	0.42%
2023/08/25	0	0.00	1	20.75	20.50	-1	11,984	-0.01%
2023/08/24	1	20.45	0	0.00	20.50	1	11,937	0.01%
2023/08/23	5	20.80	25	20.70	20.65	-20	11,872	-0.17%
2023/08/22	1	20.75	0	0.00	20.75	1	11,843	0.01%
2023/08/18	2	21.15	2	20.90	20.95	0	11,775	0.00%
2023/08/17	22	21.34	0	0.00	21.30	22	11,726	0.19%
2023/08/16	1	20.90	2	21.18	21.40	-1	11,675	-0.01%
2023/08/15	1	21.25	1	21.55	21.35	0	11,641	0.00%
2023/08/14	0	0.00	6.5	21.08	21.20	-6.5	11,605	-0.06%
2023/08/11	0	0.00	4	21.60	21.80	-4	11,564	-0.03%
2023/08/10	4	21.83	5	21.75	21.75	-1	11,525	-0.01%
2023/08/09	2	22.25	2	22.25	22.25	0	11,458	0.00%
2023/08/08	18	21.91	14	22.19	22.25	4	11,397	0.04%
2023/08/07	3.1	23.52	0	0.00	23.75	3.1	11,156	0.03%
2023/08/02	3	23.35	3	23.32	23.15	0	11,059	0.00%
2023/08/01	1	23.80	5	24.02	23.95	-4	10,887	-0.04%
2023/07/31	2	23.58	12	23.86	23.75	-10	10,811	-0.09%
2023/07/28	2	23.60	4	23.55	23.60	-2	10,695	-0.02%
2023/07/27	21	24.17	56	24.17	24.05	-35	10,608	-0.33%
2023/07/26	9	24.58	9	24.31	24.35	0	10,424	0.00%
2023/07/25	16	23.92	12	23.83	23.80	4	10,058	0.04%
2023/07/24	20	23.51	7	23.66	23.25	13	9,924	0.13%
2023/07/21	48	24.27	20.1	24.69	23.60	27.9	9,771	0.29%
2023/07/20	2.2	23.95	17	23.81	23.80	-14.9	9,368	-0.16%
2023/07/19	9	23.92	44.2	24.23	23.70	-35.2	9,273	-0.38%
2023/07/18	42	23.77	83	23.91	23.55	-41	9,098	-0.45%
2023/07/17	60.1	24.62	36.1	24.47	24.75	24	8,821	0.27%
2023/07/14	113	24.13	62	23.90	23.60	51	8,229	0.62%	大買/
2023/07/13	31	24.21	90	24.38	24.10	-59	7,887	-0.75%
2023/07/12	62	25.11	46.3	25.29	24.85	15.7	7,316	0.21%
2023/07/11	51	24.90	38.2	24.88	25.15	12.8	6,755	0.19%
2023/07/10	128.1	26.64	167	26.30	26.60	-38.9	5,790	-0.67%	大買/大賣/
2023/07/07	119.1	24.70	115.1	24.62	25.60	4	3,916	0.10%	大買/大賣/
2023/07/06	31	22.66	65.1	22.91	23.30	-34.1	2,478	-1.37%
2023/07/05	5	21.45	5.1	22.09	21.20	-0.1	1,879	0.00%
2023/07/04	13	21.38	14	21.22	21.90	-1	1,637	-0.06%
2023/07/03	16	22.10	17	22.02	21.85	-1	1,402	-0.07%
2023/06/30	4	19.10	29	19.91	20.25	-25	858	-2.91%
2023/06/29	0	0.00	2	18.43	18.45	-2	555	-0.36%
2023/06/27	13	18.04	0	0.00	18.10	13	551	2.36%
2023/06/26	20	18.18	0	0.00	18.30	20	606	3.30%
2023/06/21	0	0.00	1	18.10	18.20	-1	622	-0.16%
2023/06/16	0	0.00	2	18.15	18.15	-2	628	-0.32%
2023/06/15	2	17.95	0	0.00	17.95	2	619	0.32%
2023/06/13	5	17.88	0	0.00	17.85	5	614	0.81%
2023/06/12	3	17.93	3	17.85	17.85	0	609	0.00%
2023/06/09	3	18.10	0	0.00	18.25	3	598	0.50%
2023/06/08	1	18.15	0	0.00	18.15	1	602	0.17%
2023/06/07	2	18.28	0	0.00	18.40	2	608	0.33%
2023/06/06	2	18.20	0	0.00	18.25	2	608	0.33%
2023/06/01	4	18.05	0	0.00	18.00	4	628	0.64%
2023/05/29	1	18.10	0	0.00	18.05	1	632	0.16%
2023/05/23	2	18.30	0	0.00	18.30	2	629	0.32%
2023/05/18	1	18.30	9	18.28	18.30	-8	635	-1.26%
2023/05/11	2	17.90	1	17.80	17.90	1	609	0.16%
2023/05/05	0	0.00	2	18.08	18.00	-2	614	-0.33%
2023/05/04	0	0.00	3	18.13	18.05	-3	617	-0.49%
2023/04/27	1	17.50	0	0.00	17.55	1	625	0.16%
2023/04/26	1	17.45	0	0.00	17.50	1	625	0.16%
2023/04/25	2	17.50	0	0.00	17.40	2	621	0.32%
2023/04/24	2	17.75	0	0.00	17.70	2	617	0.32%
2023/04/17	0	0.00	1	18.20	18.25	-1	596	-0.17%
2023/04/14	2	18.20	1	18.25	18.15	1	588	0.17%
2023/04/13	5	18.02	49.5	18.06	18.15	-44.5	576	-7.72%
2023/04/12	10	18.99	0	0.00	18.90	10	551	1.81%
2023/04/11	0	0.00	1	19.10	19.05	-1	531	-0.19%
2023/04/10	18	18.82	0	0.00	18.85	18	509	3.54%
2023/04/07	14	18.89	0	0.00	18.90	14	493	2.84%
2023/04/06	0	0.00	0	18.95	18.90	0	475	-0.01%
2023/03/28	0	0.00	1	18.65	18.60	-1	452	-0.22%
2023/03/27	1	18.95	71	18.90	18.90	-70	436	-16.02%
2023/03/21	1	18.00	0	0.00	18.10	1	354	0.28%
2023/03/17	1	17.70	3	17.75	17.85	-2	355	-0.56%
2023/03/15	1	17.90	0	0.00	17.90	1	352	0.28%
2023/03/14	1	17.90	0	0.00	17.95	1	351	0.29%
2023/03/13	1	18.00	2	17.80	17.90	-1	350	-0.29%
2023/03/10	1	18.05	1	18.05	18.10	0	345	0.00%
2023/03/09	3.1	18.40	0	0.00	18.35	3.1	340	0.91%
2023/03/08	1	18.10	13	18.45	18.55	-12	334	-3.58%
2023/03/07	0.1	17.80	3	17.80	17.80	-2.9	302	-0.96%
2023/03/06	2	17.80	0	0.00	17.75	2	298	0.67%
2023/03/03	0	0.00	2	17.50	17.60	-2	293	-0.68%
2023/03/01	0	0.00	2	17.30	17.40	-2	286	-0.70%
2023/02/20	0	0.00	3	17.32	17.35	-3	305	-0.98%
2023/02/14	1	16.95	0	0.00	17.00	1	314	0.32%
2023/02/07	0	0.00	3	17.15	17.20	-3	345	-0.87%
2023/02/03	3.2	17.21	0	0.00	17.20	3.2	342	0.93%
2023/02/02	1	17.00	0	0.00	17.15	1	342	0.29%
2023/01/31	2	16.85	0	0.00	16.90	2	335	0.60%
2023/01/16	0	0.00	1	16.40	16.40	-1	332	-0.30%
2023/01/09	2	16.53	0	0.00	16.50	2	389	0.51%
2023/01/04	2	16.25	0	0.00	16.20	2	421	0.47%
2023/01/03	20	16.03	0	0.00	16.15	20	445	4.49%
2022/12/30	12	16.06	0	0.00	16.10	12	445	2.69%
2022/12/29	255	16.10	251	16.10	16.10	4	446	0.90%	大買/大賣/
2022/12/28	5	16.25	0	0.00	16.20	5	448	1.11%
2022/12/23	0	0.00	0.2	16.30	16.20	-0.2	459	-0.03%
2022/12/15	245	16.65	245	16.65	16.65	0	514	0.00%	大買/大賣/
2022/12/14	2	16.70	9	16.67	16.70	-7	525	-1.33%
2022/12/13	0	0.00	2	16.60	16.60	-2	535	-0.37%
2022/12/12	0	0.00	5	16.49	16.50	-5	557	-0.90%
2022/11/29	1	16.25	0	0.00	16.25	1	1,111	0.09%
2022/11/24	0	0.00	1	16.25	16.30	-1	1,297	-0.08%
2022/11/22	10	15.98	0	0.00	16.00	10	1,339	0.75%
2022/11/21	25	16.09	0	0.00	16.05	25	1,337	1.87%
2022/11/17	3	16.15	0	0.00	16.05	3	1,335	0.22%
2022/11/16	6	16.13	0	0.00	16.05	6	1,339	0.45%
2022/11/10	4	16.28	0	0.00	16.10	4	1,335	0.30%
2022/11/09	2	16.30	0	0.00	16.25	2	1,338	0.15%
2022/11/07	0	0.00	1	16.55	16.60	-1	1,354	-0.07%
2022/11/04	2	16.10	1	16.10	16.25	1	1,341	0.07%
2022/11/01	1	16.00	0	0.00	15.85	1	1,338	0.07%
2022/10/28	1	15.75	0	0.00	15.65	1	1,340	0.07%
2022/10/20	43	15.52	0	0.00	15.65	43	1,339	3.21%
2022/10/14	0	0.00	1	16.25	16.10	-1	1,300	-0.08%
2022/10/13	21	15.60	2	15.90	15.65	19	1,299	1.46%
2022/10/04	1	17.60	0	0.00	17.60	1	1,263	0.08%
2022/10/03	0	0.00	3	17.15	17.15	-3	1,265	-0.24%
2022/09/29	0	0.00	2	17.50	17.70	-2	1,261	-0.16%
2022/09/26	0	0.00	1	17.45	17.40	-1	1,249	-0.08%
2022/09/21	1	18.30	0	0.00	18.15	1	1,230	0.08%
2022/09/19	0	0.00	10	17.50	18.00	-10	1,204	-0.83%
2022/09/16	11	18.00	0	0.00	17.90	11	1,183	0.93%
2022/09/13	3	18.47	1	18.25	18.50	2	1,126	0.18%
2022/09/12	1	18.30	0	0.00	18.15	1	1,105	0.09%
2022/09/08	6	18.05	4	18.13	18.30	2	1,066	0.19%
2022/09/07	5	18.69	0	0.00	18.45	5	1,018	0.49%
2022/09/06	8	19.62	2	19.65	19.35	6	958	0.63%
2022/09/05	15.1	20.00	8.2	20.04	20.15	6.9	837	0.82%
2022/09/02	0.1	19.10	0	0.00	19.05	0.1	616	0.01%
2022/09/01	3	19.07	0	0.00	19.10	3	587	0.51%
2022/08/31	5	19.25	22	18.86	19.30	-17	529	-3.21%
2022/08/30	1	18.55	36	18.77	18.55	-35	431	-8.10%
2022/08/23	0	0.00	1	18.10	18.05	-1	397	-0.25%
2022/08/17	0	0.00	4	17.75	17.70	-4	429	-0.93%
2022/08/12	28	17.09	0	0.00	17.45	28	408	6.85%
2022/08/05	1	16.55	0	0.00	16.65	1	390	0.26%
2022/08/03	0	0.00	2	16.88	16.75	-2	394	-0.51%
2022/07/27	0	16.65	0	0.00	16.80	0	395	0.01%
2022/07/22	0	0.00	1	16.70	16.70	-1	393	-0.25%
2022/07/20	0	0.00	1	16.30	16.35	-1	394	-0.25%
2022/07/05	1	16.00	0	0.00	16.00	1	378	0.26%
2022/07/01	6	16.60	0	0.00	16.55	6	377	1.59%
2022/06/30	1	16.90	0	0.00	16.90	1	370	0.27%
2022/06/29	0	0.00	9	17.29	17.25	-9	365	-2.46%
2022/06/28	0	0.00	3	17.40	17.35	-3	368	-0.82%
2022/06/24	0	0.00	8	17.34	17.35	-8	366	-2.18%
2022/06/22	0	0.00	0	17.25	17.05	0	363	0.00%
2022/06/20	0	0.00	15	16.90	16.90	-15	362	-4.14%
2022/06/16	0	0.00	3	17.50	17.40	-3	360	-0.83%
2022/06/15	1	17.35	0	0.00	17.45	1	361	0.28%
2022/06/14	0	0.00	5	17.15	17.50	-5	361	-1.38%
2022/05/27	0	0.00	2	17.68	17.45	-2	365	-0.55%
2022/05/26	1	16.95	0	0.00	16.90	1	328	0.30%
2022/05/11	12	16.95	0	0.00	17.05	12	335	3.57%
2022/05/10	11	17.00	0	0.00	17.15	11	332	3.31%
2022/04/27	90	17.15	0	0.00	17.10	90	363	24.74%
2022/04/18	2	17.60	0	0.00	17.55	2	346	0.58%
2022/04/15	0	0.00	10	17.55	17.60	-10	345	-2.89%
2022/04/12	1	17.45	0	0.00	17.50	1	345	0.29%
2022/04/11	1	17.65	0	0.00	17.60	1	340	0.29%
2022/04/01	5	17.95	0	0.00	17.95	5	345	1.45%
2022/03/31	2.1	18.00	0	0.00	18.00	2.1	347	0.60%
2022/03/29	4	17.95	0	0.00	17.95	4	349	1.14%
2022/03/18	0.2	18.15	0	0.00	18.15	0.2	355	0.06%
2022/03/09	1	17.90	3	17.95	17.90	-2	360	-0.55%
2022/03/08	1	18.00	27	18.15	17.95	-26	360	-7.21%
2022/03/07	1	18.15	0	0.00	18.25	1	357	0.28%
2022/02/24	15	18.47	0	0.00	18.40	15	452	3.31%
2022/02/23	7	18.69	0	0.00	18.70	7	452	1.55%
2022/02/22	5	18.70	0	0.00	18.60	5	463	1.08%
2022/02/21	2	18.90	0	0.00	18.90	2	469	0.43%
2022/02/18	4	18.98	0	0.00	19.00	4	474	0.84%
2022/02/17	0	0.00	1	19.00	18.95	-1	481	-0.21%
2022/02/16	5	18.75	0	0.00	18.90	5	499	1.00%
2022/02/15	5	18.78	0	0.00	18.70	5	507	0.99%
2022/02/14	5	18.65	0	0.00	18.75	5	516	0.97%
2022/02/11	3	18.80	0	0.00	18.65	3	523	0.57%
2022/01/26	0	0.00	20	18.05	18.05	-20	558	-3.58%
2022/01/25	1	18.05	0	0.00	18.05	1	561	0.18%
2022/01/24	0	0.00	3	18.30	18.30	-3	550	-0.54%
2022/01/21	1	18.70	7	18.60	18.60	-6	542	-1.11%
2022/01/18	10	18.78	0	0.00	18.75	10	541	1.85%
2022/01/07	0	0.00	0.7	18.95	18.90	-0.7	596	-0.12%
2022/01/06	0	0.00	7	19.01	19.00	-7	601	-1.16%
2021/12/24	1	19.00	0	0.00	19.00	1	632	0.16%
2021/12/20	109	18.77	109	18.77	18.75	0	639	0.00%	大買/大賣/
2021/12/17	10	18.75	10	18.75	18.75	0	636	0.00%
2021/12/16	0	0.00	1	18.75	18.70	-1	631	-0.16%
2021/12/14	3	18.80	0	0.00	18.80	3	626	0.48%
2021/12/10	3	18.85	0	0.00	18.85	3	623	0.48%
2021/12/03	5	19.05	0	0.00	19.05	5	644	0.78%
2021/12/01	1	18.85	1	18.95	19.05	0	638	0.00%
2021/11/29	1	18.40	0	0.00	18.60	1	569	0.18%
2021/11/25	1	18.90	0	0.00	18.85	1	551	0.18%
2021/11/24	3	18.90	0	0.00	18.85	3	552	0.54%
2021/11/19	3	19.03	12	19.00	18.95	-9	536	-1.68%
2021/11/17	10	19.05	0	0.00	19.15	10	517	1.93%
2021/11/16	5	19.08	0	0.00	19.15	5	512	0.98%
2021/11/15	20	19.00	0	0.00	19.15	20	511	3.91%
2021/11/11	23	19.00	0	0.00	19.25	23	482	4.77%
2021/11/10	3	19.25	0	0.00	19.20	3	479	0.63%
2021/11/09	4	19.13	0	0.00	19.25	4	483	0.83%
2021/11/01	3	18.70	0	0.00	18.70	3	450	0.67%
2021/10/27	2	18.80	1	18.75	18.80	1	452	0.22%
2021/10/22	1	18.75	0	0.00	18.65	1	460	0.22%
2021/10/21	3	18.73	0	0.00	19.40	3	453	0.66%
2021/10/13	1	18.05	0	0.00	18.05	1	436	0.23%
2021/10/06	1	17.95	1	17.95	18.00	0	438	0.00%
2021/10/04	1	18.15	0	0.00	18.00	1	432	0.23%
2021/09/29	1	18.55	6	18.48	18.40	-5	443	-1.13%
2021/09/27	3	19.00	0	0.00	18.90	3	448	0.67%
2021/09/09	0	0.00	2	19.25	19.30	-2	523	-0.38%
2021/09/07	0	0.00	2	19.53	19.55	-2	516	-0.39%
2021/09/03	1	19.65	0	0.00	19.80	1	518	0.19%
2021/08/31	1	19.45	0	0.00	19.75	1	519	0.19%
2021/08/27	2	19.33	0	0.00	19.45	2	526	0.38%
2021/08/17	0	0.00	4	19.10	19.05	-4	569	-0.70%
2021/08/16	1	19.05	0	0.00	19.05	1	570	0.18%
2021/08/09	1	19.95	0	0.00	19.90	1	611	0.16%
2021/07/29	0	0.00	35	20.05	20.10	-35	793	-4.41%
2021/07/28	2	19.93	1	20.05	19.95	1	804	0.12%
2021/07/27	1	20.35	1	20.25	20.25	0	856	0.00%
2021/07/22	0	0.00	1	20.20	20.30	-1	1,034	-0.10%
2021/07/13	0	0.00	2	20.70	20.50	-2	1,234	-0.16%
2021/07/12	0	0.00	1	20.85	20.85	-1	1,258	-0.08%
2021/07/05	0	0.00	2	21.05	21.05	-2	1,395	-0.14%
2021/07/01	2	20.80	0	0.00	20.80	2	1,444	0.14%
2021/06/30	0	0.00	2	20.75	20.80	-2	1,447	-0.14%
2021/06/28	2	21.10	0	0.00	21.20	2	1,440	0.14%
2021/06/23	0	0.00	1	20.30	20.20	-1	1,424	-0.07%
2021/06/21	1	19.85	0	0.00	19.95	1	1,436	0.07%
2021/06/09	1	20.15	0	0.00	20.15	1	1,587	0.06%
2021/06/01	0	0.00	2	20.40	20.45	-2	1,659	-0.12%
2021/05/25	2	20.18	0	0.00	20.00	2	1,700	0.12%
2021/05/20	0	0.00	2	19.40	19.35	-2	1,706	-0.12%
2021/05/19	2	19.70	0	0.00	19.65	2	1,705	0.12%
2021/05/18	0	0.00	1	19.65	19.90	-1	1,707	-0.06%
2021/05/17	18	18.94	4	19.31	18.85	14	1,701	0.82%
2021/05/14	2	20.05	5	19.90	20.15	-3	1,683	-0.18%
2021/05/13	2	19.50	7	19.91	19.85	-5	1,662	-0.30%
2021/05/12	43	20.26	0	0.00	20.00	43	1,637	2.63%
2021/05/11	2	22.38	11	22.56	21.85	-9	1,592	-0.57%
2021/05/07	10.1	22.05	0	0.00	22.30	10.1	1,555	0.65%
2021/05/06	13	21.92	3	21.97	22.05	10	1,545	0.65%
2021/05/05	4	22.60	0	0.00	22.60	4	1,515	0.26%
2021/05/04	19	22.72	0	0.00	22.35	19	1,509	1.26%
2021/05/03	13	23.73	3	24.00	23.35	10	1,456	0.69%
2021/04/29	0	0.00	3	25.50	24.70	-3	1,396	-0.21%
2021/04/28	0	0.00	4	24.76	25.40	-4	1,340	-0.30%
2021/04/27	2	24.33	15	24.40	24.35	-13	1,307	-0.99%
2021/04/26	1	24.70	2	24.38	24.35	-1	1,296	-0.08%
2021/04/23	0	0.00	2	23.75	23.80	-2	1,255	-0.16%
2021/04/22	43	23.53	9	23.87	23.35	34	1,257	2.70%
2021/04/21	1	23.40	0	0.00	23.70	1	1,224	0.08%
2021/04/19	4	24.08	106	23.94	23.90	-102	1,212	-8.41%	大賣/鉅額交易
2021/04/16	17	23.42	2	23.55	23.55	15	1,235	1.21%
2021/04/15	0	0.00	2	23.18	23.45	-2	1,241	-0.16%
2021/04/13	0	0.00	0.1	22.70	22.50	-0.1	1,193	-0.01%
2021/04/12	0	0.00	4.1	22.84	22.90	-4.1	1,193	-0.34%
2021/04/09	1	22.60	0	0.00	22.65	1	1,181	0.08%
2021/04/08	9	22.29	7	22.27	22.60	2	1,178	0.17%
2021/04/06	0.2	21.35	0	0.00	21.55	0.2	1,146	0.02%
2021/04/01	0.1	21.40	0	0.00	21.60	0.1	1,141	0.00%
2021/03/29	2	21.50	0	0.00	21.50	2	1,134	0.18%
2021/03/26	1	21.50	0	0.00	21.45	1	1,128	0.09%
2021/03/25	0	0.00	2	21.45	21.50	-2	1,133	-0.18%
2021/03/24	2	21.15	0	0.00	21.35	2	1,134	0.18%
2021/03/23	3	21.65	15	21.42	21.25	-12	1,126	-1.07%
2021/03/22	5	22.50	2	22.55	22.85	3	1,062	0.28%
2021/03/19	0	0.00	6.1	22.50	22.55	-6.1	1,056	-0.58%
2021/03/18	0	0.00	0.2	22.40	22.45	-0.2	1,047	-0.02%
2021/03/17	0	0.00	1	22.30	22.30	-1	1,040	-0.10%
2021/03/16	2	22.15	2	22.35	22.20	0	1,046	0.00%
2021/03/15	1	21.90	1	22.10	22.25	0	1,046	0.00%
2021/03/11	0	0.00	2	22.05	21.75	-2	1,047	-0.19%
2021/03/10	0	0.00	2	21.65	21.85	-2	1,036	-0.19%
2021/03/09	20	21.45	4	21.65	21.70	16	1,054	1.52%
2021/03/08	6	21.30	1	21.35	21.30	5	1,046	0.48%
2021/03/04	0	0.00	1	21.20	21.25	-1	1,106	-0.09%
2021/03/03	0	0.00	4	21.03	20.95	-4	1,092	-0.37%
2021/03/02	0	0.00	2	20.88	20.85	-2	1,077	-0.19%
2021/02/26	0	20.70	1	20.70	20.75	-1	1,078	-0.09%
2021/02/24	4	20.80	0	0.00	20.80	4	1,068	0.37%
2021/02/23	2	20.53	5	20.72	20.85	-3	1,064	-0.28%
2021/02/22	0	0.00	2	20.75	20.60	-2	1,051	-0.19%
2021/02/19	0	20.25	5	20.35	20.55	-5	1,053	-0.47%
2021/02/18	10	20.00	0	0.00	20.35	10	1,061	0.94%
2021/02/17	20	19.98	0	0.00	20.10	20	1,056	1.89%
2021/02/05	46	19.78	1	19.95	19.70	45	1,056	4.26%
2021/02/04	3	19.70	7	19.75	19.75	-4	1,051	-0.38%
2021/02/03	1	19.80	2	19.80	19.80	-1	1,065	-0.09%
2021/01/29	54	19.72	0	0.00	19.75	54	1,079	5.00%
2021/01/28	10	19.90	0	0.00	20.00	10	1,070	0.93%
2021/01/27	2	20.28	4	20.33	20.30	-2	1,066	-0.19%
2021/01/26	6	19.83	0	0.00	19.85	6	1,053	0.57%
2021/01/25	9	19.94	7	19.63	20.05	2	1,045	0.19%
2021/01/21	2.1	19.86	0	0.00	19.85	2.1	1,027	0.20%
2021/01/20	7	19.98	16	19.80	19.85	-9	1,022	-0.88%
2021/01/19	1	20.35	0	0.00	20.40	1	998	0.10%
2021/01/18	1	20.40	3	20.20	20.55	-2	989	-0.20%
2021/01/15	31	20.70	5	20.75	20.60	26	980	2.66%
2021/01/14	8	20.94	0	0.00	20.85	8	963	0.83%
2021/01/13	2	21.05	7	21.11	21.05	-5	956	-0.52%
2021/01/12	12	21.45	21	21.43	21.05	-9	941	-0.96%
2021/01/11	27	22.16	2.1	22.41	22.20	24.9	910	2.73%
2021/01/08	6	21.58	1	21.60	21.65	5	846	0.59%
2021/01/07	0	0.00	1	21.10	21.30	-1	808	-0.12%
2021/01/05	10	21.45	0	0.00	21.30	10	768	1.30%
2020/12/31	20	20.90	0	0.00	20.90	20	737	2.71%
2020/12/30	1	20.85	4	20.79	20.85	-3	716	-0.42%
2020/12/29	1	20.45	1	20.65	20.60	0	702	0.00%
2020/12/25	4	20.48	0	0.00	20.45	4	684	0.58%
2020/12/24	10	20.30	0	0.00	20.50	10	677	1.47%
2020/12/22	54	20.36	0	0.00	20.20	54	675	7.99%
2020/12/21	10	20.50	0	0.00	20.55	10	686	1.46%
2020/12/18	3	20.80	0	0.00	20.60	3	681	0.44%
2020/12/16	1	20.85	1	20.90	20.90	0	685	0.00%
2020/12/15	4	20.55	4	20.59	20.35	0	673	0.00%
2020/12/14	1	20.55	0	0.00	20.55	1	660	0.15%
2020/12/11	20	20.10	0	0.00	20.35	20	660	3.03%
2020/12/10	30	20.10	0	0.00	20.30	30	658	4.55%
2020/12/09	13	20.29	0	0.00	20.40	13	659	1.97%
2020/12/08	165	20.47	1	20.60	20.50	164	728	22.51%	大買/鉅額交易
2020/12/07	10	20.35	9	20.40	20.40	1	781	0.13%
2020/12/04	1	20.70	0	0.00	20.75	1	778	0.13%
2020/12/02	0.1	21.40	3	21.55	21.50	-2.9	757	-0.38%
2020/12/01	4	21.38	0	0.00	21.80	4	731	0.55%
2020/11/30	0	0.00	5	21.12	20.90	-5	684	-0.73%
2020/11/27	1	20.70	0	0.00	20.80	1	706	0.14%
2020/11/26	10	20.75	0	0.00	20.70	10	698	1.43%
2020/11/25	5	20.95	0	0.00	20.70	5	694	0.72%
2020/11/19	0	20.55	5	20.85	20.80	-5	711	-0.70%
2020/11/16	1	20.50	0	0.00	20.60	1	715	0.14%
2020/11/11	1.2	20.42	0	0.00	20.60	1.2	737	0.16%
2020/11/05	5	19.60	0	0.00	19.45	5	795	0.63%
2020/10/27	0	0.00	10	19.60	19.65	-10	870	-1.15%
2020/10/23	10	19.75	0	0.00	19.70	10	888	1.12%
2020/10/22	1	19.80	0	0.00	19.80	1	903	0.11%
2020/10/21	2	19.90	0	0.00	19.80	2	904	0.22%
2020/10/16	2	19.55	0	0.00	19.55	2	957	0.21%
2020/10/15	0	0.00	1	19.40	19.55	-1	974	-0.10%
2020/10/14	0	0.00	3	19.55	19.55	-3	982	-0.31%
2020/10/13	10	19.45	0	0.00	19.55	10	1,003	1.00%
2020/10/08	0	0.00	1	19.45	19.40	-1	1,050	-0.10%
2020/09/25	0	0.00	2	19.20	19.30	-2	1,399	-0.14%
2020/09/11	4	21.35	4	20.60	20.85	0	1,398	0.00%
2020/09/10	0	0.00	1	21.20	21.25	-1	1,315	-0.08%
2020/09/09	1	20.25	0	0.00	20.35	1	1,247	0.08%
2020/09/02	4	20.10	2	20.05	20.00	2	1,239	0.16%
2020/08/25	0	0.00	3	19.75	19.85	-3	1,210	-0.25%
2020/08/24	3	19.47	0	0.00	19.40	3	1,207	0.25%
2020/08/20	31	19.45	0	0.00	19.00	31	1,224	2.53%
2020/08/14	0	0.00	10	20.05	20.05	-10	1,176	-0.85%
2020/08/13	0	0.00	8	19.96	19.75	-8	1,122	-0.71%
2020/08/12	9	19.87	0	0.00	20.00	9	1,118	0.80%
2020/08/11	3	19.67	0	0.00	19.60	3	1,098	0.27%
2020/08/05	3	19.45	0	0.00	19.45	3	1,103	0.27%
2020/08/04	0	0.00	7	19.19	19.10	-7	1,102	-0.63%
2020/08/03	2	18.90	0	0.00	19.05	2	1,116	0.18%
2020/07/30	2	19.10	0	0.00	19.10	2	1,131	0.18%
2020/07/28	1	18.90	0	0.00	18.70	1	1,139	0.09%
2020/07/24	3	19.60	0	0.00	19.55	3	1,156	0.26%
2020/07/21	0	0.00	2	20.10	20.10	-2	1,122	-0.18%
2020/07/17	0	0.00	2	19.55	19.40	-2	1,105	-0.18%
2020/07/15	1	20.25	0	0.00	20.00	1	1,091	0.09%
2020/07/13	3	20.80	0	0.00	20.45	3	1,046	0.29%
2020/07/10	14	22.44	6	21.55	21.30	8	1,019	0.79%
2020/07/07	0	0.00	3	17.35	17.15	-3	810	-0.37%
2020/07/06	20	16.90	0	0.00	16.95	20	803	2.49%
2020/07/02	1	17.15	0	0.00	17.25	1	792	0.13%
2020/06/23	2	17.20	0	0.00	17.10	2	790	0.25%
2020/06/22	30	16.90	0	0.00	17.00	30	792	3.78%
2020/06/19	10	16.70	0	0.00	16.70	10	793	1.26%
2020/06/18	10	17.00	0	0.00	17.10	10	785	1.27%
2020/06/17	1	16.95	0	0.00	17.15	1	795	0.13%
2020/06/15	1	16.70	0	0.00	16.65	1	830	0.12%
2020/06/12	21	16.70	0	0.00	16.90	21	835	2.51%
2020/06/11	10	17.50	0	0.00	17.15	10	839	1.19%
2020/06/10	0	0.00	2	17.55	17.75	-2	841	-0.24%
2020/06/09	3	17.65	0	0.00	17.60	3	860	0.35%
2020/06/05	1	17.75	0	0.00	17.90	1	856	0.12%
2020/05/15	1	17.00	0	0.00	17.05	1	808	0.12%
2020/05/14	1	17.20	0	0.00	17.15	1	799	0.13%
2020/05/12	1	17.65	0	0.00	18.00	1	782	0.13%
2020/05/11	5	17.70	0	0.00	17.85	5	768	0.65%
2020/05/04	0	0.00	1	16.60	16.55	-1	703	-0.14%
2020/04/28	0	0.00	1	16.20	16.10	-1	673	-0.15%
2020/04/21	1	16.05	0	0.00	15.70	1	654	0.15%
2020/04/01	0	0.00	1	15.25	15.25	-1	513	-0.19%
2020/03/30	1	14.35	0	0.00	14.55	1	504	0.20%
2020/03/27	5	15.08	0	0.00	14.80	5	500	1.00%
2020/03/26	0	0.00	4	14.75	14.80	-4	496	-0.81%
2020/03/25	0	0.00	5	14.80	14.55	-5	491	-1.02%
2020/03/24	0	0.00	5	14.20	14.25	-5	479	-1.04%
2020/03/19	0	0.00	10	14.40	13.95	-10	449	-2.23%
2020/03/18	1	15.80	20	15.50	15.50	-19	426	-4.45%
2020/03/17	0	0.00	2	16.00	15.85	-2	416	-0.48%
2020/03/16	1	17.05	0	0.00	16.65	1	404	0.25%
2020/03/13	120	17.25	0	0.00	17.70	120	389	30.80%	大買/鉅額交易
2020/03/12	1	19.05	6	19.48	19.05	-5	364	-1.37%
2020/03/11	0	0.00	1	20.15	20.10	-1	348	-0.29%
2020/03/10	0	0.00	1	19.85	20.10	-1	345	-0.29%
2020/03/09	2	20.18	0	0.00	20.20	2	339	0.59%
2020/02/12	1	21.60	0	0.00	21.60	1	331	0.30%
2020/02/05	0	0.00	1	21.40	21.45	-1	331	-0.30%
2020/02/03	0	0.00	4	21.30	21.30	-4	325	-1.23%
2020/01/30	2	22.23	0	0.00	22.00	2	313	0.64%
2020/01/20	1	23.00	0	0.00	22.95	1	303	0.33%
2020/01/17	3	23.00	0	0.00	23.00	3	301	1.00%
2020/01/13	25	22.85	0	0.00	22.85	25	302	8.26%
2020/01/06	1	23.00	25	22.94	22.95	-24	358	-6.69%
2020/01/03	1	23.10	0	0.00	23.10	1	359	0.28%
2019/12/30	1	22.85	0	0.00	22.85	1	360	0.28%
2019/12/27	1	22.85	0	0.00	22.90	1	360	0.28%
2019/12/25	1	22.80	0	0.00	22.80	1	359	0.28%
2019/12/18	1	23.20	0	0.00	23.25	1	360	0.28%
2019/12/12	1	22.90	0	0.00	22.85	1	374	0.27%
2019/12/11	1	22.85	0	0.00	22.85	1	372	0.27%
2019/12/09	1	22.90	0	0.00	23.00	1	371	0.27%
2019/12/05	0	0.00	1	22.85	22.85	-1	375	-0.27%
2019/12/03	0	0.00	9	22.85	22.90	-9	377	-2.39%
2019/11/25	0	0.00	5	23.00	22.95	-5	369	-1.35%
2019/11/22	1	22.90	0	0.00	23.00	1	373	0.27%
2019/11/21	0	0.00	18	22.91	22.90	-18	375	-4.80%
2019/11/19	0	0.00	10	22.90	22.90	-10	375	-2.66%
2019/11/18	0	0.00	5	23.05	23.00	-5	378	-1.32%
2019/11/13	1	23.05	0	0.00	23.00	1	380	0.26%
2019/11/12	1	23.15	0.2	23.15	23.15	0.8	385	0.22%
2019/11/11	6	23.08	0	0.00	23.00	6	384	1.56%
2019/11/08	0	0.00	1	23.20	23.40	-1	370	-0.27%
2019/11/07	10	23.75	0	0.00	23.55	10	363	2.75%
2019/11/04	1	24.00	0	0.00	24.05	1	353	0.28%
2019/11/01	5	23.60	0	0.00	23.85	5	352	1.42%
2019/10/28	5	23.95	0	0.00	24.05	5	352	1.42%
2019/10/18	31	23.17	0	0.00	23.35	31	341	9.08%
2019/10/14	0	0.00	2	23.55	23.45	-2	281	-0.71%
2019/09/27	7	23.27	0	0.00	23.20	7	301	2.32%
2019/09/24	1	24.00	0	0.00	23.75	1	326	0.31%
2019/09/20	3	24.17	0	0.00	24.15	3	326	0.92%
2019/09/19	1	23.50	1	23.65	23.65	0	313	0.00%
2019/09/17	1	23.10	0	0.00	23.05	1	306	0.33%
2019/09/11	1	23.10	0	0.00	23.05	1	311	0.32%
2019/09/05	1	23.10	0	0.00	23.15	1	303	0.33%
2019/09/02	0.1	23.10	0	0.00	23.10	0.1	302	0.03%
2019/08/30	0	0.00	1	23.00	22.95	-1	299	-0.33%
2019/08/29	0	0.00	1	23.00	22.95	-1	297	-0.34%
2019/08/27	1	22.85	0	0.00	23.00	1	293	0.34%
2019/08/22	0	0.00	3	23.15	23.20	-3	287	-1.04%
2019/08/20	1	22.90	0	0.00	23.00	1	284	0.35%
2019/08/16	3	23.00	0	0.00	22.90	3	278	1.08%
2019/08/14	0	0.00	1	23.20	23.15	-1	271	-0.37%
2019/08/13	2	23.10	2	23.15	23.10	0	271	0.00%
2019/08/12	2	23.55	3	23.35	23.45	-1	269	-0.37%
2019/08/06	0	0.00	2	23.80	24.00	-2	272	-0.74%
2019/08/02	0	0.00	1	24.60	24.40	-1	280	-0.36%
2019/07/30	0	0.00	0.1	24.90	24.85	-0.1	281	-0.03%
2019/07/24	1	24.70	0	0.00	24.65	1	287	0.35%
2019/07/23	1	24.55	0	0.00	24.60	1	285	0.35%
2019/07/17	0	0.00	5	24.60	24.55	-5	295	-1.69%
2019/07/16	1	24.45	0	0.00	24.45	1	298	0.33%
2019/07/12	0	0.00	8	24.73	24.50	-8	300	-2.66%
2019/07/08	1	25.15	0	0.00	25.10	1	285	0.35%
2019/07/05	1	25.30	0	0.00	25.30	1	290	0.34%
2019/07/04	6	25.33	3	25.35	25.35	3	294	1.02%
2019/07/02	8	25.25	0	0.00	25.25	8	308	2.59%
2019/07/01	8	26.12	0	0.00	26.15	8	299	2.67%
2019/06/20	0	0.00	2	25.60	25.65	-2	338	-0.59%
2019/06/18	2	25.15	0	0.00	25.15	2	341	0.59%
2019/06/12	0	0.00	2	25.20	25.20	-2	359	-0.56%
2019/05/27	0	0.00	5	25.50	25.40	-5	387	-1.29%
2019/05/14	0	0.00	2	24.65	25.00	-2	400	-0.50%
2019/05/06	0	0.00	1	25.70	25.70	-1	398	-0.25%
2019/05/03	3	26.20	0	0.00	26.05	3	398	0.75%
2019/04/26	0.3	26.00	0	0.00	26.00	0.3	403	0.07%
2019/04/23	1	26.05	0	0.00	26.10	1	406	0.25%
2019/04/18	12	25.62	0	0.00	25.60	12	431	2.78%
2019/04/16	0	0.00	3	25.45	25.60	-3	451	-0.67%
2019/04/10	2	25.50	0	0.00	25.45	2	447	0.45%
2019/03/28	1	25.10	0	0.00	25.10	1	421	0.24%
2019/03/26	1	25.75	0	0.00	25.75	1	407	0.25%
2019/03/22	0.3	27.10	1	26.95	27.10	-0.7	370	-0.19%
2019/03/21	0.6	26.90	0	0.00	26.90	0.6	370	0.16%
2019/03/20	2	26.75	0	0.00	26.85	2	376	0.53%
2019/03/13	14	27.00	0	0.00	27.00	14	384	3.64%
2019/03/06	0	0.00	2	27.40	27.35	-2	427	-0.47%
2019/03/04	0	0.00	6	27.15	27.40	-6	429	-1.40%
2019/02/25	0	0.00	3	26.87	26.90	-3	448	-0.67%
2019/02/20	0	0.00	5	26.65	26.60	-5	446	-1.12%
2019/02/15	1	26.70	0	0.00	26.55	1	445	0.22%
2019/02/11	0	0.00	2	26.55	26.70	-2	459	-0.44%
2019/01/30	1	26.45	6	26.42	26.50	-5	464	-1.08%
2019/01/22	1	26.00	2	26.15	25.95	-1	489	-0.20%
2019/01/16	0	0.00	2	26.05	26.00	-2	518	-0.39%
2019/01/15	0	0.00	5	26.40	26.15	-5	523	-0.95%
2019/01/14	6	26.76	7	26.42	26.45	-1	527	-0.19%
2019/01/11	1	26.30	1	26.15	26.25	0	530	0.00%
2019/01/09	2	25.45	54	25.38	25.50	-52	523	-9.93%
2019/01/08	2	25.45	5	25.25	25.30	-3	527	-0.57%
2019/01/07	0	0.00	2	24.60	24.55	-2	522	-0.38%
2019/01/04	6	24.36	0	0.00	24.50	6	533	1.12%
2019/01/03	15	24.62	0	0.00	24.70	15	558	2.68%
2019/01/02	28	25.06	0	0.00	24.55	28	569	4.91%
2018/12/28	2	24.25	0	0.00	24.25	2	578	0.35%
2018/12/25	1	24.20	0	0.00	24.00	1	666	0.15%
2018/12/24	1	24.10	0	0.00	24.05	1	683	0.15%
2018/12/21	2	24.10	0	0.00	23.90	2	735	0.27%
2018/12/20	1	23.95	0	0.00	23.95	1	766	0.13%
2018/12/19	28	24.43	0	0.00	24.40	28	791	3.54%
2018/12/18	45	24.47	0	0.00	24.50	45	797	5.64%
2018/12/17	31	24.60	0	0.00	24.70	31	801	3.87%
2018/12/14	32	24.55	0	0.00	24.65	32	802	3.99%
2018/12/13	30	24.70	0	0.00	24.80	30	805	3.73%
2018/11/23	0	0.00	1	23.40	22.90	-1	899	-0.11%
2018/11/20	6	23.73	0	0.00	23.70	6	880	0.68%
2018/11/16	1	23.55	0	0.00	23.55	1	892	0.11%
2018/11/14	6	23.55	0	0.00	23.55	6	896	0.67%
2018/11/09	0	0.00	1	24.30	24.00	-1	907	-0.11%
2018/11/06	0	0.00	1	23.70	23.70	-1	929	-0.11%
2018/10/31	1	22.55	5	22.66	22.75	-4	965	-0.41%
2018/10/30	5	21.95	0	0.00	22.00	5	959	0.52%
2018/10/24	0	0.00	4	22.85	23.00	-4	966	-0.41%
2018/10/23	2	22.90	0	0.00	23.00	2	987	0.20%
2018/10/18	2	23.30	0	0.00	23.40	2	1,015	0.20%
2018/10/16	1	23.45	0	0.00	23.45	1	1,024	0.10%
2018/10/15	5	23.85	10	23.85	23.35	-5	1,020	-0.49%
2018/10/12	2	23.73	0	0.00	23.80	2	1,019	0.20%
2018/10/11	2	23.20	0	0.00	23.30	2	1,014	0.20%
2018/10/05	2	25.25	7	25.10	25.20	-5	981	-0.51%
2018/10/04	4	24.85	0	0.00	24.85	4	965	0.41%
2018/10/03	4	25.43	0	0.00	25.35	4	937	0.43%
2018/10/02	1	25.95	0	0.00	25.95	1	903	0.11%
2018/10/01	2	26.35	0	0.00	26.25	2	887	0.23%
2018/09/28	8	26.09	0	0.00	26.30	8	876	0.91%
2018/09/26	5	27.00	0	0.00	27.00	5	813	0.61%
2018/09/14	1	27.60	0	0.00	27.60	1	902	0.11%
2018/09/10	1	28.20	0	0.00	27.95	1	861	0.12%
2018/09/07	0	0.00	1	29.45	29.35	-1	824	-0.12%
2018/09/04	1	30.10	0	0.00	30.05	1	816	0.12%
2018/08/24	0	0.00	1	30.20	30.10	-1	866	-0.12%
2018/08/14	2	29.93	0	0.00	29.85	2	839	0.24%
2018/08/13	0	0.00	1	29.80	29.95	-1	828	-0.12%
2018/08/10	2	30.30	0	0.00	30.30	2	812	0.25%
2018/08/09	1	30.45	0	0.00	30.45	1	806	0.12%
2018/08/07	1	30.60	1	30.60	30.65	0	789	0.00%
2018/08/06	7	30.49	0	0.00	30.40	7	796	0.88%
2018/08/03	1	30.35	0	0.00	30.35	1	795	0.13%
2018/08/02	0	0.00	1	30.30	30.30	-1	794	-0.13%
2018/07/31	1	30.90	0	0.00	30.70	1	796	0.13%
2018/07/30	1	30.65	0	0.00	30.75	1	779	0.13%
2018/07/24	1	31.80	0	0.00	31.95	1	756	0.13%
2018/07/20	1	32.00	0	0.00	32.10	1	743	0.13%
2018/07/19	0	0.00	15	32.23	32.05	-15	746	-2.01%
2018/07/18	0	0.00	10	32.10	32.05	-10	751	-1.33%
2018/07/17	0	0.00	20	32.05	32.00	-20	754	-2.65%
2018/07/16	0	0.00	1	32.00	32.00	-1	756	-0.13%
2018/07/12	0	0.00	1	31.50	31.50	-1	801	-0.12%
2018/07/11	0	0.00	1	31.50	31.40	-1	829	-0.12%
2018/07/10	1	31.50	9	31.50	31.65	-8	850	-0.94%
2018/07/06	2	30.68	4	30.80	30.90	-2	904	-0.22%
2018/07/05	1	30.50	0	0.00	30.55	1	922	0.11%
2018/07/03	5	31.14	8	31.50	30.90	-3	972	-0.31%
2018/07/02	0	0.00	15	32.03	31.85	-15	962	-1.56%
2018/06/28	1	32.10	6	32.00	31.90	-5	916	-0.55%
2018/06/27	1	31.80	0	0.00	31.80	1	922	0.11%
2018/06/25	0	0.00	1	31.80	31.75	-1	925	-0.11%
2018/06/21	4	31.90	2	31.70	31.90	2	924	0.22%
2018/06/20	1	31.15	0	0.00	31.30	1	898	0.11%
2018/06/19	5	31.25	0	0.00	31.15	5	896	0.56%
2018/06/12	1	31.65	0	0.00	31.60	1	894	0.11%
2018/06/11	1	31.65	10	31.55	31.50	-9	893	-1.01%
2018/06/07	3	32.15	0	0.00	31.85	3	888	0.34%
2018/06/06	0	0.00	3	31.65	31.80	-3	867	-0.35%
2018/06/05	7	31.56	0	0.00	31.50	7	863	0.81%
2018/06/04	16	31.82	1	31.80	31.65	15	861	1.74%
2018/06/01	1	31.00	1	31.35	31.30	0	854	0.00%
2018/05/31	1	30.90	0	0.00	31.00	1	851	0.12%
2018/05/28	2	31.00	0	0.00	30.80	2	848	0.24%
2018/05/25	1	30.85	0	0.00	30.85	1	851	0.12%
2018/05/24	1	30.75	1	30.95	30.85	0	856	0.00%
2018/05/23	1	30.90	1	30.75	30.70	0	859	0.00%
2018/05/17	0	0.00	10	30.82	31.00	-10	873	-1.14%
2018/05/16	2	30.80	0	0.00	30.80	2	892	0.22%
2018/05/15	6	31.00	0	0.00	30.80	6	897	0.67%
2018/05/14	5	31.05	0	0.00	31.00	5	915	0.55%
2018/05/10	0	0.00	1	31.65	31.60	-1	914	-0.11%
2018/05/09	2	31.55	0	0.00	31.55	2	914	0.22%
2018/05/03	1	31.85	0	0.00	31.95	1	920	0.11%
2018/04/30	1	31.80	9	31.89	32.05	-8	896	-0.89%
2018/04/27	1	31.35	1	31.60	31.50	0	892	0.00%
2018/04/26	1	31.55	1	31.80	31.35	0	902	0.00%
2018/04/24	9	31.45	1	31.65	31.45	8	906	0.88%
2018/04/20	1	31.70	1	31.95	31.95	0	895	0.00%
2018/04/19	1	31.65	3.1	31.96	31.90	-2.1	896	-0.24%
2018/04/17	2	31.33	13	31.52	31.40	-11	849	-1.29%
2018/04/16	0	0.00	4	31.95	31.85	-4	829	-0.48%
2018/04/13	0	0.00	1	31.75	32.00	-1	814	-0.12%
2018/04/12	1	31.45	0	0.00	31.60	1	795	0.13%
2018/04/11	1	31.15	1	31.35	31.35	0	771	0.00%
2018/04/10	11	31.46	4	31.16	31.05	7	780	0.90%
2018/04/03	1	30.85	0	0.00	30.70	1	752	0.13%
2018/04/02	1	31.10	5	31.05	31.05	-4	736	-0.54%
2018/03/31	0.1	30.70	2	30.78	30.80	-1.9	713	-0.27%
2018/03/30	6	30.55	0	0.00	30.45	6	706	0.85%
2018/03/23	1	29.35	1	29.30	29.35	0	688	0.00%
2018/03/16	3	29.90	0	0.00	29.90	3	773	0.39%
2018/03/14	0	0.00	1	29.95	29.85	-1	787	-0.13%
2018/03/13	0	0.00	2	29.88	29.90	-2	789	-0.25%
2018/03/12	0	0.00	2	29.70	29.70	-2	792	-0.25%
2018/03/09	1	29.35	6	29.65	29.50	-5	798	-0.63%
2018/03/08	1	29.45	1	29.75	29.55	0	804	0.00%
2018/03/07	1	29.20	0	0.00	29.25	1	817	0.12%
2018/03/06	1	29.50	0	0.00	29.35	1	823	0.12%
2018/03/05	1	29.55	0	0.00	29.50	1	828	0.12%
2018/03/02	2	29.65	0	0.00	29.70	2	834	0.24%
2018/02/22	1	29.90	0	0.00	29.95	1	866	0.12%
2018/02/12	0	0.00	2	29.15	29.35	-2	857	-0.23%
2018/02/09	1	29.00	4	29.10	29.10	-3	856	-0.35%
2018/02/08	23	29.10	6	29.54	29.40	17	854	1.99%
2018/02/07	0	0.00	1	28.65	28.85	-1	847	-0.12%
2018/02/05	0	0.00	10	29.30	29.35	-10	870	-1.15%
2018/01/31	6	29.35	0	0.00	29.30	6	882	0.68%
2018/01/24	0	0.00	1	29.75	29.70	-1	863	-0.12%
2018/01/23	0	0.00	1	29.60	29.55	-1	854	-0.12%
2018/01/22	0	0.00	0	29.50	29.50	0	851	0.00%
2018/01/18	0	0.00	4	29.55	29.50	-4	850	-0.47%
2018/01/17	0	0.00	1	29.50	29.50	-1	849	-0.12%
2018/01/16	0	0.00	1	29.70	29.50	-1	847	-0.12%
2018/01/15	10	29.45	5	29.50	29.35	5	864	0.58%
2018/01/11	2	29.25	0	0.00	29.30	2	966	0.21%
2018/01/10	3	29.55	1	29.60	29.55	2	970	0.21%
2018/01/09	2	29.75	0	0.00	29.75	2	969	0.21%
2018/01/08	0	0.00	1	29.75	29.75	-1	974	-0.10%