新復興 (4909)-群益金鼎-崇德券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
83.9
漲跌
▼4.6
漲幅
-5.20%
成交量
11,097張
產業
上櫃通信網路類股
126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

新復興 (4909)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	1	89.30	1	89.60	83.90	0	9,243	0.00%
2024/05/09	15	91.29	15	89.58	88.50	0	9,256	0.00%
2024/05/08	2	88.60	2	88.05	88.60	0	9,169	0.00%
2024/05/07	0	0.00	0	82.20	88.60	0	9,164	0.00%
2024/05/03	1	88.00	1	82.50	80.50	0	9,518	0.00%
2024/05/02	2	84.45	2.1	85.34	83.70	-0.1	10,555	0.00%
2024/04/30	0	81.70	0	0.00	82.10	0	11,224	0.00%
2024/04/29	0	86.30	1	90.90	83.20	-1	11,375	-0.01%
2024/04/26	1	85.80	0	85.80	85.80	1	11,389	0.01%
2024/04/23	0	0.00	1	87.80	79.30	-1	11,578	-0.01%
2024/04/22	3	93.87	16	96.37	87.80	-13	11,798	-0.11%
2024/04/18	14	97.94	1.3	99.50	100.00	12.8	12,987	0.10%
2024/04/12	0	99.90	0	99.00	97.90	0	14,081	0.00%
2024/04/11	0	0.00	0	96.70	96.70	0	14,114	0.00%
2024/04/09	0	0.00	5	96.70	98.30	-5	14,163	-0.04%
2024/04/08	0	0.00	0.1	98.00	98.10	-0.1	14,174	0.00%
2024/04/03	8	98.12	3	97.13	96.60	5	14,177	0.04%
2024/04/02	14	98.42	19	97.70	95.80	-5	14,012	-0.04%
2024/04/01	6.1	94.57	1.6	96.60	96.60	4.5	13,671	0.03%
2024/03/29	6	87.23	7	87.42	87.90	-1	13,559	-0.01%
2024/03/28	4.1	82.72	5	82.08	82.90	-0.9	13,424	-0.01%
2024/03/27	2	87.25	0.4	87.73	88.50	1.6	13,395	0.01%
2024/03/26	0	84.00	0.1	88.20	84.90	-0.1	13,537	0.00%
2024/03/25	0	0.00	4.4	85.88	88.40	-4.4	13,554	-0.03%
2024/03/21	2	82.60	0.2	82.97	82.60	1.8	13,701	0.01%
2024/03/20	0	0.00	2	80.59	79.50	-2	13,761	-0.01%
2024/03/19	0	82.70	21	82.50	81.60	-21	13,846	-0.15%
2024/03/18	2	82.60	3.5	82.03	84.00	-1.5	14,289	-0.01%
2024/03/15	0	0.00	3.2	77.99	77.80	-3.2	14,626	-0.02%
2024/03/14	21	75.45	2.4	77.45	75.60	18.6	14,776	0.13%
2024/03/13	13	81.50	12	80.40	81.00	1	14,744	0.01%
2024/03/12	1	78.00	14.9	79.99	80.00	-13.9	14,367	-0.10%
2024/03/11	0	0.00	13.2	72.80	72.80	-13.2	14,322	-0.09%
2024/03/08	3	68.20	4.1	68.06	66.20	-1.1	14,442	-0.01%
2024/03/07	1	67.30	5	66.64	67.10	-4	14,646	-0.03%
2024/03/06	2	69.90	4.2	69.38	68.60	-2.2	14,720	-0.02%
2024/03/05	5	70.04	5	69.12	68.50	0	14,620	0.00%
2024/03/04	2	68.85	2	67.80	68.50	0	14,469	0.00%
2024/03/01	11	69.13	18.2	69.13	68.90	-7.2	14,271	-0.05%
2024/02/29	6	64.70	11.7	65.53	65.70	-5.7	13,542	-0.04%
2024/02/27	2	60.50	11.1	60.78	59.80	-9.1	13,214	-0.07%
2024/02/26	20	58.31	18.2	59.16	60.00	1.8	12,753	0.01%
2024/02/23	3	54.80	1	55.88	54.60	2	12,387	0.02%
2024/02/22	1	56.60	12.1	55.66	56.00	-11.1	12,270	-0.09%
2024/02/21	11	53.69	6.6	55.50	55.50	4.4	11,834	0.04%
2024/02/20	6	52.87	6.1	50.68	50.50	-0.1	11,621	0.00%
2024/02/19	15.1	53.06	11.1	52.87	53.00	4.1	11,437	0.04%
2024/02/16	0	0.00	8.4	51.55	52.00	-8.4	11,030	-0.08%
2024/02/15	0.2	46.00	0.2	46.89	47.30	-0.1	10,856	0.00%
2024/02/05	2	43.20	2	43.40	43.00	0	10,765	0.00%
2024/02/01	2	47.58	2	46.84	45.75	0	10,576	0.00%
2024/01/30	0	0.00	1	46.72	45.50	-1	10,289	-0.01%
2024/01/29	1	46.85	2.1	47.49	47.90	-1.1	10,118	-0.01%
2024/01/26	13	46.80	14.2	46.48	47.30	-1.2	9,937	-0.01%
2024/01/25	40	49.03	43.2	48.30	45.70	-3.2	9,673	-0.03%
2024/01/24	16	46.29	20.3	47.28	48.40	-4.3	8,518	-0.05%
2024/01/23	10	42.52	14.2	43.45	44.00	-4.2	7,770	-0.05%
2024/01/22	3	41.97	3.1	40.71	40.00	-0.1	7,580	0.00%
2024/01/19	4	40.63	4.1	40.21	40.20	-0.1	7,443	0.00%
2024/01/18	10	40.96	5.3	40.38	39.90	4.7	7,317	0.06%
2024/01/17	4	41.38	7.1	41.63	41.65	-3.1	7,100	-0.04%
2024/01/16	7	41.89	8.2	41.61	42.70	-1.2	6,939	-0.02%
2024/01/15	21	41.22	30.2	41.44	42.15	-9.2	6,560	-0.14%
2024/01/12	35	38.59	34.5	38.85	38.35	0.5	6,158	0.01%
2024/01/11	6	36.36	15.8	37.22	38.10	-9.8	5,260	-0.19%
2024/01/10	23	36.10	25.4	36.08	34.65	-2.4	4,908	-0.05%
2024/01/09	5	35.59	15.9	34.29	36.80	-10.9	4,555	-0.24%
2024/01/08	13	35.53	3	35.55	34.65	10	4,344	0.23%
2024/01/05	0	0.00	0.1	32.41	33.15	-0.1	4,145	0.00%
2024/01/04	0	32.00	0	0.00	31.90	0	4,105	0.00%
2024/01/03	0	0.00	0.1	32.00	32.50	-0.1	4,072	0.00%
2023/12/27	0	0.00	0	32.85	32.85	0	3,994	0.00%
2023/12/25	0	0.00	0.9	33.50	33.50	-0.9	3,931	-0.02%
2023/12/22	5	35.90	4	35.43	35.00	1	3,854	0.03%
2023/12/21	21	34.70	20.3	34.38	34.75	0.7	3,729	0.02%
2023/12/20	0	0.00	0	34.25	34.30	0	3,549	0.00%
2023/12/19	1	32.65	0	0.00	33.15	1	3,492	0.03%
2023/12/18	6	34.68	6.3	34.94	33.60	-0.3	3,434	-0.01%
2023/12/15	0	0.00	4.4	33.50	33.60	-4.4	3,338	-0.13%
2023/12/14	0	0.00	1.1	34.68	33.65	-1.1	3,279	-0.03%
2023/12/13	40	35.33	41	34.58	34.90	-1	3,228	-0.03%
2023/12/12	8	33.34	7	33.73	34.65	1	2,816	0.03%
2023/12/11	24	30.65	24.4	29.72	31.50	-0.4	2,437	-0.02%
2023/12/08	0	0.00	1	29.00	28.65	-1	2,260	-0.04%
2023/12/07	1	31.00	3	29.68	29.50	-2	2,243	-0.09%
2023/12/06	2	30.15	4	30.05	30.60	-2	2,210	-0.09%
2023/12/05	4	31.06	7.1	30.91	30.85	-3.1	2,130	-0.15%
2023/12/04	5	31.26	4.1	31.47	30.00	1	2,101	0.05%
2023/12/01	0	0.00	0.6	29.70	29.70	-0.6	1,758	-0.03%
2023/11/30	2	25.98	1.1	27.18	27.00	0.9	1,544	0.06%
2023/11/28	0.1	24.15	0	0.00	25.00	0.1	1,698	0.01%
2023/11/27	0.5	24.45	0.1	24.40	23.90	0.5	1,746	0.03%
2023/11/17	0	0.00	0.4	25.02	24.85	-0.4	1,824	-0.02%
2023/11/16	1	24.80	0.8	24.80	24.65	0.2	1,828	0.01%
2023/11/14	0	0.00	0	24.30	24.25	0	1,857	0.00%
2023/11/02	0	0.00	0	23.74	23.30	0	2,044	0.00%
2023/10/26	0	22.38	0	0.00	22.25	0	2,004	0.00%
2023/10/24	0.4	22.35	0	0.00	22.60	0.4	2,001	0.02%
2023/10/23	0	0.00	0.1	22.03	21.75	-0.1	1,999	-0.01%
2023/10/20	0	22.10	1	21.75	21.90	-1	1,998	-0.05%
2023/10/18	0	0.00	0	22.15	21.95	0	1,987	0.00%
2023/10/13	0	0.00	0.1	23.80	23.70	-0.1	1,963	0.00%
2023/10/11	0.1	23.70	0	0.00	23.55	0.1	1,952	0.00%
2023/10/05	1	25.30	1.2	25.19	25.30	-0.2	1,922	-0.01%
2023/10/04	0	23.55	0	0.00	23.35	0	1,897	0.00%
2023/09/28	1	24.30	0	24.20	24.30	1	1,876	0.05%
2023/09/26	0	0.00	3	24.28	24.30	-3	1,873	-0.16%
2023/09/22	0	0.00	1.1	24.27	24.45	-1.1	1,885	-0.06%
2023/09/21	0	24.28	0	0.00	24.20	0	1,874	0.00%
2023/09/20	0	0.00	0.1	24.95	24.85	-0.1	1,866	-0.01%
2023/09/18	1	26.95	0	0.00	26.00	1	1,790	0.06%
2023/09/15	0.1	26.29	1	27.40	25.75	-1	1,725	-0.06%
2023/09/14	0	0.00	0.3	26.15	26.70	-0.3	1,654	-0.02%
2023/09/12	0	26.15	2.1	25.61	25.85	-2.1	1,615	-0.13%
2023/09/08	0	0.00	4	27.35	27.00	-4	1,524	-0.26%
2023/09/07	14	28.66	10.5	28.61	28.30	3.5	1,458	0.24%
2023/09/06	0	0.00	4.1	27.00	26.90	-4.1	1,301	-0.31%
2023/09/05	0	0.00	0.1	26.35	26.50	-0.1	1,241	-0.01%
2023/09/04	1	26.30	0	0.00	26.15	1	1,202	0.08%
2023/09/01	5.3	26.85	0.1	26.75	25.80	5.2	1,127	0.46%
2023/08/31	0	0.00	0.5	25.65	25.75	-0.5	903	-0.05%
2023/08/30	0	0.00	2.1	23.54	23.45	-2.1	825	-0.25%
2023/08/29	0	0.00	1	22.95	23.00	-1	786	-0.13%
2023/08/28	0	0.00	1	22.10	22.10	-1	716	-0.14%
2023/08/24	0	0.00	0.1	22.00	21.65	-0.1	663	-0.02%
2023/08/22	0	0.00	0	21.90	22.10	0	646	0.00%
2023/08/18	2	22.70	0	0.00	22.50	2	625	0.32%
2023/08/17	3	22.10	4.3	22.30	23.35	-1.3	635	-0.21%
2023/08/16	2	22.25	5	22.38	21.80	-3	637	-0.47%
2023/08/15	4	22.20	0	22.25	22.25	4	564	0.70%
2023/08/14	0	20.46	0	0.00	20.25	0	512	0.00%
2023/08/11	2	21.15	5	20.65	21.25	-3	484	-0.62%
2023/08/10	0	0.00	2.6	20.67	20.55	-2.6	458	-0.56%
2023/07/28	0	19.20	0	0.00	19.15	0	602	0.00%
2023/07/21	0	19.30	0	0.00	19.20	0	745	0.00%
2023/07/20	0.5	19.25	0	0.00	19.35	0.5	747	0.06%
2023/07/19	0	0.00	0	19.25	19.05	0	747	0.00%
2023/07/13	1	19.10	0	0.00	19.05	1	754	0.13%
2023/07/06	0.3	20.85	0	0.00	21.00	0.3	754	0.03%
2023/07/04	0	0.00	1	21.00	21.00	-1	746	-0.13%
2023/07/03	5	21.10	6	21.30	21.10	-1	740	-0.13%
2023/06/26	0.1	19.65	0	0.00	19.55	0.1	708	0.01%
2023/06/21	0	0.00	0.5	19.60	19.65	-0.5	711	-0.07%
2023/06/16	0.1	19.80	0	0.00	19.55	0.1	714	0.02%
2023/06/08	0.1	19.58	0	19.77	19.30	0.1	717	0.01%
2023/06/07	0	0.00	0	20.15	19.85	0	715	0.00%
2023/05/25	0.7	20.25	0	0.00	20.20	0.7	688	0.09%
2023/05/23	0.9	21.10	1	21.40	21.10	-0.1	677	-0.01%
2023/05/22	2	20.85	1.2	21.10	21.05	0.8	625	0.13%
2023/05/17	1	19.30	0	0.00	19.35	1	570	0.18%
2023/05/15	0.1	19.10	0	0.00	18.85	0.1	578	0.02%
2023/05/12	0.1	19.25	0	0.00	19.55	0.1	574	0.01%
2023/05/11	0	19.30	2	19.20	19.10	-2	569	-0.35%
2023/05/10	0	19.90	0	0.00	19.85	0	558	0.00%
2023/05/09	0	0.00	2	20.35	20.15	-2	547	-0.37%
2023/05/08	0.1	21.15	0	0.00	21.30	0.1	532	0.03%
2023/05/05	2	21.85	0.1	21.80	21.45	1.9	507	0.37%
2023/05/04	7.1	21.38	4.1	20.80	21.00	3	426	0.69%
2023/05/03	3	20.93	4.1	20.50	20.70	-1.1	382	-0.29%
2023/05/02	2	19.95	0	0.00	19.95	2	274	0.73%
2023/04/28	0	18.20	0	0.00	18.15	0	230	0.01%
2023/04/26	0.3	17.94	0	0.00	17.90	0.3	227	0.12%
2023/04/25	0	18.15	0	0.00	17.85	0	227	0.01%
2023/04/21	0.2	18.25	0	0.00	18.10	0.2	230	0.07%
2023/04/20	0	18.75	0	0.00	18.50	0	229	0.01%
2023/04/19	0	19.20	1	19.15	18.95	-1	226	-0.43%
2023/04/18	2.3	18.92	2	19.05	18.80	0.3	221	0.14%
2023/04/14	0	18.63	0	0.00	18.20	0	206	0.00%
2023/04/06	0	0.00	4	17.65	17.90	-4	192	-2.07%
2023/03/31	0	17.95	0	0.00	17.60	0	194	0.00%
2023/03/30	0.1	17.49	0	0.00	17.40	0.1	190	0.04%
2023/03/29	0	17.55	0	0.00	17.30	0	187	0.02%
2023/03/28	0	17.60	0	0.00	17.40	0	188	0.01%
2023/03/27	0.1	18.10	0	0.00	17.95	0.1	184	0.05%
2023/03/24	0	0.00	0.1	18.12	18.05	-0.1	185	-0.03%
2023/03/23	0	0.00	0.1	18.00	18.05	-0.1	182	-0.04%
2023/03/20	0.2	17.64	0	0.00	17.35	0.2	175	0.10%
2023/03/16	0	17.70	0	0.00	17.65	0	171	0.01%
2023/03/15	0	0.00	1	18.45	18.10	-1	170	-0.59%
2023/03/14	0.1	18.00	0	0.00	18.10	0.1	169	0.03%
2023/03/13	1.3	17.59	0	0.00	18.10	1.3	170	0.76%
2023/03/10	0.2	18.67	0	0.00	18.45	0.2	161	0.09%
2023/03/09	1	18.90	0	0.00	18.90	1	160	0.62%
2023/03/08	0	0.00	1	18.80	18.95	-1	159	-0.63%
2023/03/06	2.6	18.79	2	18.65	18.65	0.6	153	0.38%
2023/02/24	1.1	17.66	0	0.00	17.70	1.1	148	0.74%
2023/02/23	1	17.60	0	0.00	17.75	1	148	0.68%
2023/02/20	2	17.40	2	17.55	17.50	0	146	0.00%
2023/02/13	0	0.00	1	18.00	17.50	-1	140	-0.71%
2023/02/10	1	16.90	0	0.00	16.95	1	142	0.71%
2023/02/08	0	17.20	0.3	17.20	17.00	-0.3	172	-0.18%
2023/02/07	0.1	17.10	0	0.00	16.95	0.1	174	0.09%
2023/02/06	0.2	17.10	0	0.00	16.95	0.2	175	0.13%
2023/02/03	0.1	17.13	0	0.00	16.95	0.1	175	0.05%
2023/02/02	0	17.15	0	0.00	17.05	0	174	0.01%
2023/02/01	0	17.00	0	0.00	17.00	0	173	0.01%
2023/01/31	0.1	16.90	0	0.00	16.90	0.1	170	0.08%
2023/01/17	0.1	16.53	0	0.00	16.40	0.1	173	0.06%
2023/01/16	0.4	16.60	0	0.00	16.40	0.4	174	0.25%
2023/01/13	0.3	16.55	0	0.00	16.45	0.3	175	0.19%
2023/01/12	0.5	16.61	0	0.00	16.50	0.5	176	0.29%
2023/01/11	0	17.05	0	0.00	16.90	0	175	0.00%
2023/01/06	0	0.00	0	16.50	16.40	0	171	-0.01%
2023/01/05	0.1	16.50	0	16.75	16.35	0.1	173	0.04%
2023/01/04	0.4	16.40	0	16.50	16.35	0.4	174	0.24%
2023/01/03	0.2	15.90	0	16.25	16.00	0.1	173	0.08%
2022/12/30	1	15.90	0	0.00	15.80	1	172	0.58%
2022/12/28	0.3	16.11	0	0.00	16.10	0.3	170	0.15%
2022/12/27	0	0.00	0	16.45	16.25	0	171	0.00%
2022/12/26	0.1	16.43	0	0.00	16.20	0.1	171	0.06%
2022/12/22	0.3	15.83	0	0.00	15.80	0.3	168	0.18%
2022/12/21	0.3	15.76	0	0.00	15.60	0.3	169	0.15%
2022/12/20	2.3	15.67	0	0.00	15.45	2.3	170	1.32%
2022/12/19	0.1	16.20	0	0.00	16.10	0.1	169	0.06%
2022/12/16	0.2	16.50	0	0.00	16.25	0.2	170	0.11%
2022/12/15	0.2	16.70	0	0.00	16.65	0.2	167	0.12%
2022/12/14	0	16.70	0	0.00	16.65	0	167	0.01%
2022/12/13	0.3	16.47	0	0.00	16.40	0.3	166	0.18%
2022/12/12	0.2	16.50	0	0.00	16.40	0.2	167	0.13%
2022/12/09	0.2	16.75	0	0.00	16.60	0.2	167	0.10%
2022/12/08	0.2	16.83	0	16.85	16.60	0.2	169	0.14%
2022/12/07	0.1	16.79	0	0.00	16.65	0.1	168	0.08%
2022/12/05	0.1	17.40	0.1	17.40	17.40	0	174	0.00%
2022/12/02	0	17.30	0.2	17.35	17.25	-0.1	175	-0.08%
2022/11/28	0.1	16.84	0	0.00	16.90	0.1	296	0.03%
2022/11/24	0.2	16.65	0	0.00	16.95	0.2	294	0.05%
2022/11/23	0.1	16.45	0	0.00	16.50	0.1	289	0.03%
2022/11/22	0.1	16.40	0	0.00	16.40	0.1	289	0.02%
2022/11/18	0.2	16.95	0	0.00	16.70	0.2	290	0.07%
2022/11/14	0.1	16.10	0	0.00	16.05	0.1	282	0.04%
2022/11/09	2.1	15.98	0	0.00	16.00	2.1	280	0.73%
2022/11/08	1.5	15.98	0	0.00	16.10	1.5	279	0.52%
2022/11/07	0	16.90	1	16.80	16.75	-1	266	-0.36%
2022/11/04	0.2	15.36	0	0.00	15.40	0.2	236	0.08%
2022/11/03	0.1	15.15	0	0.00	15.30	0.1	235	0.06%
2022/11/02	1.7	15.01	0	0.00	15.05	1.7	237	0.72%
2022/11/01	1	14.85	0	0.00	14.95	1	249	0.40%
2022/10/31	0.3	14.89	0	0.00	14.85	0.3	253	0.11%
2022/10/28	3.5	14.78	0	0.00	14.75	3.5	253	1.36%
2022/10/27	0.9	14.97	0	0.00	14.90	0.9	253	0.35%
2022/10/26	0.3	15.07	0	0.00	14.90	0.3	252	0.13%
2022/10/25	7	15.01	0	0.00	14.95	7	253	2.78%
2022/10/24	2.5	15.28	0	0.00	15.30	2.5	248	0.99%
2022/10/21	0.7	15.14	0	0.00	15.00	0.7	246	0.30%
2022/10/20	2.6	15.05	0	0.00	15.10	2.6	248	1.03%
2022/10/19	1.7	15.50	0	0.00	15.40	1.7	247	0.70%
2022/10/18	0.4	15.62	0	0.00	15.50	0.4	250	0.17%
2022/10/17	1.4	15.63	0	0.00	15.55	1.4	249	0.55%
2022/10/13	1.8	16.01	0	0.00	15.90	1.8	250	0.71%
2022/10/11	0.3	16.29	0	0.00	16.10	0.3	247	0.12%
2022/10/06	0.1	16.75	0	0.00	16.65	0.1	247	0.02%
2022/10/04	0	16.60	0	0.00	16.55	0	252	0.02%
2022/09/30	0.3	16.03	0	0.00	16.20	0.3	271	0.12%
2022/09/28	0.6	16.44	0	0.00	16.05	0.6	277	0.21%
2022/09/27	0.1	16.55	0	0.00	16.60	0.1	277	0.02%
2022/09/26	1.9	16.56	0	0.00	16.45	1.9	277	0.68%
2022/09/23	0.1	17.18	0	0.00	16.85	0.1	277	0.04%
2022/09/22	0.1	17.10	0	0.00	17.00	0.1	276	0.04%
2022/09/20	0	17.40	0	0.00	17.25	0	275	0.01%
2022/09/16	0	17.40	0	0.00	17.40	0	275	0.01%
2022/09/14	3.4	16.79	0	0.00	17.15	3.4	276	1.23%
2022/09/13	0.1	17.20	0	0.00	17.05	0.1	276	0.03%
2022/09/12	0	17.20	0	0.00	17.05	0	277	0.00%
2022/09/07	0.2	17.12	0	0.00	17.00	0.2	270	0.08%
2022/09/06	0.1	17.69	0	0.00	17.55	0.1	267	0.05%
2022/09/05	0.1	19.07	0	0.00	18.55	0.1	258	0.03%
2022/09/02	0	0.00	0.1	19.50	19.50	-0.1	204	-0.05%
2022/09/01	0.1	17.65	0	0.00	17.75	0.1	141	0.06%
2022/08/31	0.4	17.50	0	0.00	17.50	0.4	138	0.29%
2022/08/30	0	17.55	0	0.00	17.40	0	150	0.00%
2022/08/29	0.1	17.60	0	0.00	17.40	0.1	150	0.04%
2022/08/26	0.1	17.75	0	0.00	17.60	0.1	151	0.07%
2022/08/24	1.1	17.31	0	0.00	17.30	1.1	149	0.72%
2022/08/23	0.1	17.35	0	0.00	17.20	0.1	149	0.07%
2022/08/18	0.2	17.49	0	0.00	17.30	0.2	150	0.12%
2022/08/17	0.2	17.39	0	0.00	17.40	0.2	155	0.11%
2022/08/16	0.3	17.62	0	0.00	17.35	0.3	161	0.19%
2022/08/11	0.1	17.80	0	0.00	17.70	0.1	190	0.05%
2022/08/10	0	18.00	0	0.00	17.80	0	190	0.01%
2022/08/09	0.1	17.90	0	0.00	17.95	0.1	190	0.05%
2022/08/05	0	0.00	0	17.45	17.55	0	174	-0.02%
2022/08/04	0.3	16.74	0	0.00	16.75	0.3	171	0.20%
2022/08/03	0.1	16.80	0	0.00	16.70	0.1	175	0.03%
2022/08/02	0.1	16.82	0	0.00	16.75	0.1	177	0.05%
2022/08/01	0.5	16.97	0	0.00	16.80	0.5	179	0.26%
2022/07/29	0.3	17.18	0	17.20	17.05	0.3	177	0.15%
2022/07/28	0.2	17.15	0	0.00	16.90	0.2	176	0.11%
2022/07/27	1	17.00	0	0.00	17.00	1	176	0.57%
2022/07/26	0.1	17.13	0	0.00	16.75	0.1	175	0.07%
2022/07/25	0.1	16.80	0	0.00	16.70	0.1	173	0.06%
2022/07/22	0.2	16.74	0	0.00	16.50	0.2	171	0.13%
2022/07/21	0.1	16.60	0	0.00	16.50	0.1	174	0.03%
2022/07/20	0.1	16.72	0	0.00	16.40	0.1	174	0.03%
2022/07/19	0.3	16.86	0	0.00	16.55	0.3	177	0.18%
2022/07/18	2.3	16.26	0	0.00	16.40	2.3	178	1.28%
2022/07/15	0.1	16.41	0	0.00	16.15	0.1	178	0.05%
2022/07/13	1.5	15.74	0	0.00	15.60	1.5	181	0.84%
2022/07/12	0.9	15.91	0	0.00	15.50	0.9	181	0.48%
2022/07/11	1	15.80	1	17.10	16.00	0	180	0.00%
2022/07/08	1.5	15.58	0	0.00	15.60	1.5	164	0.91%
2022/07/07	2.6	15.28	0	0.00	15.50	2.6	163	1.57%
2022/07/06	2.3	15.72	0	0.00	15.30	2.3	170	1.33%
2022/07/05	0.5	16.17	0	0.00	15.95	0.5	175	0.28%
2022/07/04	2.1	15.97	0	0.00	15.95	2.1	178	1.18%
2022/07/01	0.7	16.51	0	0.00	15.85	0.7	185	0.36%
2022/06/30	0.7	16.96	0	0.00	16.80	0.7	197	0.36%
2022/06/29	0.1	17.10	0	0.00	17.00	0.1	270	0.04%
2022/06/28	0.1	17.30	0	0.00	17.20	0.1	279	0.03%
2022/06/24	1.2	17.00	0	0.00	16.90	1.2	319	0.36%
2022/06/23	3.2	16.63	0	0.00	16.70	3.2	389	0.82%
2022/06/22	1.5	16.82	0	0.00	16.75	1.5	400	0.36%
2022/06/21	0.8	17.15	0	0.00	17.10	0.8	399	0.20%
2022/06/20	0.1	16.95	0	0.00	16.55	0.1	398	0.03%
2022/06/17	0	18.50	0	0.00	18.15	0	397	0.00%
2022/06/14	0.1	18.00	0	0.00	18.20	0.1	393	0.02%
2022/06/13	0.1	18.20	0	0.00	18.00	0.1	393	0.03%
2022/06/08	0	18.60	0	18.55	18.65	0	396	0.00%
2022/06/06	0.1	18.60	0	0.00	18.40	0.1	388	0.03%
2022/06/02	0	18.85	0	0.00	18.55	0	391	0.01%
2022/05/30	0	18.50	0	0.00	18.15	0	390	0.01%
2022/05/27	0.5	18.15	0	0.00	18.00	0.5	389	0.14%
2022/05/25	0.1	17.92	0	0.00	17.80	0.1	391	0.03%
2022/05/23	0.1	17.40	0	0.00	19.00	0.1	380	0.01%
2022/05/20	1.1	17.21	0	0.00	17.30	1.1	350	0.30%
2022/05/19	1.7	17.23	0	0.00	17.20	1.7	351	0.49%
2022/05/17	0.3	17.25	0	0.00	17.10	0.3	351	0.08%
2022/05/16	0.3	17.02	0	0.00	16.95	0.3	351	0.08%
2022/05/13	0.5	17.07	0	0.00	16.75	0.5	352	0.14%
2022/05/12	1.3	16.78	0	0.00	16.70	1.3	351	0.38%
2022/05/11	0.1	17.15	0	0.00	17.15	0.1	349	0.01%
2022/05/10	2	17.17	0	0.00	17.20	2	345	0.57%
2022/05/09	0.1	17.77	0	0.00	17.45	0.1	343	0.02%
2022/05/05	0	18.05	0	0.00	17.95	0	343	0.01%
2022/05/03	0.1	18.00	0	0.00	17.90	0.1	348	0.01%
2022/04/28	0.2	18.81	0	0.00	18.10	0.2	355	0.05%
2022/04/27	0.1	18.27	0	0.00	18.05	0.1	355	0.03%
2022/04/25	0.7	18.35	0	0.00	18.45	0.7	352	0.20%
2022/04/20	0	19.91	0	0.00	19.00	0	353	0.00%
2022/04/18	0.1	19.21	0	0.00	18.95	0.1	355	0.04%
2022/04/15	0.1	19.40	0	0.00	18.95	0.1	356	0.01%
2022/04/14	0.2	19.55	0	0.00	18.95	0.2	360	0.05%
2022/04/13	0	18.95	0	0.00	18.90	0	366	0.00%
2022/04/11	0.1	21.00	0.2	19.20	19.00	-0.1	356	-0.03%
2022/04/07	0.1	20.47	10	20.06	19.90	-9.9	352	-2.80%
2022/04/06	0	21.45	10	20.50	20.30	-10	351	-2.85%
2022/04/01	2	21.30	3	21.52	21.20	-1	339	-0.29%
2022/03/31	0.1	21.15	0	0.00	20.00	0.1	270	0.04%
2022/03/29	0.1	22.00	0	0.00	21.30	0.1	254	0.04%
2022/03/28	25	21.50	5.1	21.39	21.65	19.9	225	8.81%
2022/03/25	1	18.75	1	19.55	19.70	0	156	0.00%
2022/03/24	0.1	18.19	1	17.95	17.95	-0.9	143	-0.61%
2022/03/23	0.1	18.34	0	0.00	17.90	0.1	147	0.10%
2022/03/22	0.7	17.98	0	0.00	17.80	0.7	150	0.48%
2022/03/18	0.1	17.80	0	0.00	17.70	0.1	165	0.03%
2022/03/17	1	17.50	0	0.00	17.75	1	171	0.58%
2022/03/16	0.1	17.72	0	0.00	17.25	0.1	173	0.04%
2022/03/15	0.7	17.69	0	0.00	17.40	0.7	174	0.39%
2022/03/11	1.1	17.82	0	0.00	18.00	1.1	176	0.65%
2022/03/09	1.4	17.66	0	0.00	17.60	1.4	176	0.77%
2022/03/08	0	18.00	0	0.00	17.45	0	178	0.02%
2022/03/07	0.2	18.67	0	0.00	18.20	0.2	177	0.12%
2022/03/03	0	19.35	0	0.00	18.90	0	183	0.00%
2022/02/25	1	18.50	0	0.00	18.40	1	190	0.53%
2022/02/24	0	0.00	0	19.00	18.45	0	193	-0.02%
2022/02/23	0.1	19.50	0	19.47	19.00	0	195	0.02%
2022/02/22	0	0.00	1	18.66	18.75	-1	201	-0.51%
2022/02/21	0.1	19.50	0	0.00	19.25	0.1	207	0.05%
2022/02/18	0.1	19.60	0	0.00	19.60	0.1	213	0.02%
2022/02/16	0	20.20	0	0.00	19.50	0	239	0.00%
2022/02/11	1	19.85	0	0.00	19.85	1	252	0.40%
2022/02/08	1	19.60	0	0.00	19.60	1	321	0.31%
2022/01/26	0	19.20	0	0.00	18.60	0	351	0.01%
2022/01/24	1	19.50	0	0.00	19.00	1	357	0.28%
2022/01/19	0.1	20.31	0	0.00	19.95	0.1	387	0.03%
2022/01/14	0.1	19.80	0	0.00	19.80	0.1	391	0.03%
2022/01/12	1.1	20.10	0	0.00	20.10	1.1	385	0.29%
2022/01/07	0	0.00	1	21.60	20.90	-1	381	-0.26%
2021/12/24	0.1	22.60	0	0.00	22.55	0.1	359	0.03%
2021/12/15	1	23.60	0	0.00	23.60	1	371	0.27%
2021/12/10	0.1	22.90	0	0.00	22.50	0.1	358	0.02%
2021/12/01	0.1	22.80	0	0.00	22.70	0.1	354	0.02%
2021/11/25	1	23.00	0	0.00	22.95	1	349	0.29%
2021/11/24	1.1	23.28	0	0.00	23.15	1.1	347	0.32%
2021/11/19	0	0.00	0	23.40	23.30	0	347	0.00%
2021/11/17	0	0.00	0	24.95	23.90	0	336	0.00%
2021/11/16	0	25.05	0	0.00	24.20	0	331	0.00%
2021/11/10	0	0.00	4	23.60	23.95	-4	305	-1.31%
2021/11/08	4	24.80	0	0.00	24.25	4	306	1.31%
2021/10/29	0	0.00	0	22.55	22.50	0	231	-0.01%
2021/10/27	0	0.00	28	21.23	22.85	-28	217	-12.87%
2021/10/20	1	20.10	1	20.20	20.30	0	240	0.00%
2021/10/15	0	19.70	0	0.00	19.80	0	270	0.01%
2021/10/14	1	19.85	1	20.50	19.85	0	279	0.00%
2021/10/13	7	19.84	0	0.00	19.80	7	285	2.45%
2021/10/08	1	20.55	1	21.00	20.55	0	314	0.00%
2021/10/01	1	21.30	0	0.00	21.60	1	369	0.27%
2021/09/30	0	0.00	0.1	22.20	22.30	-0.1	388	-0.02%
2021/09/28	4	21.96	0	0.00	22.05	4	488	0.82%
2021/09/27	6	22.14	3	22.75	22.30	3	629	0.48%
2021/09/24	12	22.37	27	22.88	22.65	-15	665	-2.25%
2021/09/23	0	0.00	2	21.95	22.60	-2	671	-0.30%
2021/09/16	2	20.35	0	0.00	20.60	2	675	0.30%
2021/09/14	0	0.00	0.1	20.75	20.65	-0.1	688	-0.01%
2021/09/10	19	20.74	19	20.80	20.70	0	695	0.00%
2021/09/06	0	0.00	0.1	21.70	21.05	-0.1	726	-0.01%
2021/08/31	2	23.28	2	23.35	22.70	0	797	0.00%
2021/08/27	5	22.80	5	23.00	22.80	0	835	0.00%
2021/08/25	0	0.00	0.1	22.80	22.85	-0.1	846	-0.01%
2021/08/20	0.1	20.70	0.1	20.70	20.95	-0.1	865	-0.01%
2021/08/18	1	20.25	0	0.00	21.55	1	874	0.11%
2021/08/17	0	21.50	0	0.00	20.70	0	879	0.00%
2021/08/13	9.1	22.15	0	0.00	21.80	9.1	887	1.02%
2021/08/11	2	23.05	0	0.00	22.80	2	895	0.22%
2021/08/10	1	23.50	0	0.00	23.80	1	904	0.11%
2021/08/09	1	23.60	0	0.00	23.60	1	929	0.11%
2021/08/06	2	24.65	0	0.00	24.65	2	939	0.21%
2021/08/05	2	24.65	1	24.85	24.65	1	963	0.10%
2021/07/30	1	24.30	2	24.25	24.35	-1	1,076	-0.09%
2021/07/28	5	24.79	0.1	24.45	24.90	4.9	1,112	0.44%
2021/07/27	4	26.09	0	0.00	25.85	4	1,168	0.34%
2021/07/26	0	0.00	5	26.60	26.60	-5	1,222	-0.41%
2021/07/23	1	25.90	0	0.00	25.90	1	1,337	0.07%
2021/07/22	2	26.10	3	26.83	26.10	-1	1,502	-0.07%
2021/07/21	5	26.19	0	0.00	26.00	5	1,582	0.32%
2021/07/19	0.1	28.00	1	27.70	27.70	-0.9	1,622	-0.06%
2021/07/09	0	26.80	0	0.00	26.95	0	1,897	0.00%
2021/07/08	0	0.00	0	27.50	27.50	0	1,993	0.00%
2021/07/05	0	0.00	0	30.00	29.55	0	2,246	0.00%
2021/07/02	0	0.00	0.1	29.50	29.20	-0.1	2,202	0.00%
2021/06/28	0	26.35	0	0.00	26.40	0	2,497	0.00%
2021/06/25	0	26.50	0	0.00	26.65	0	2,522	0.00%
2021/06/24	0	0.00	20	27.00	26.55	-20	2,538	-0.79%
2021/06/23	0	0.00	0.1	26.10	26.30	-0.1	2,537	0.00%
2021/06/22	0.1	26.20	0	0.00	26.00	0.1	2,545	0.00%
2021/06/21	0	0.00	0	26.17	26.40	0	2,556	0.00%
2021/06/15	0	0.00	0.1	26.05	26.50	-0.1	2,850	0.00%
2021/06/09	0	0.00	0.1	27.14	27.30	-0.1	3,196	0.00%
2021/06/08	0	0.00	0	27.50	26.75	0	3,185	0.00%
2021/06/07	0	28.05	0	0.00	26.85	0	3,189	0.00%
2021/06/03	1	26.00	1	26.35	26.20	0	3,151	0.00%
2021/06/02	20	25.94	0	0.00	25.95	20	3,157	0.63%
2021/05/26	0	0.00	7	25.56	25.05	-7	3,160	-0.22%
2021/05/25	7	25.07	7	25.18	25.05	0	3,162	0.00%
2021/05/24	0	0.00	1	24.30	24.45	-1	3,164	-0.03%
2021/05/21	2	23.88	1	23.80	24.00	1	3,172	0.03%
2021/05/20	0	0.00	0	23.00	23.05	0	3,180	0.00%
2021/05/17	0	0.00	0.3	20.75	20.80	-0.3	3,193	-0.01%
2021/05/14	3	23.20	0	0.00	22.90	3	3,168	0.09%
2021/05/13	0	0.00	0.1	24.50	23.05	-0.1	3,152	0.00%
2021/05/12	0	23.00	0	0.00	22.90	0	3,131	0.00%
2021/05/11	4	25.51	0	0.00	25.10	4	3,102	0.13%
2021/05/07	0	0.00	4	29.04	29.05	-4	3,047	-0.13%
2021/05/05	4	28.38	4	29.08	28.25	0	3,023	0.00%
2021/05/04	7	28.25	3	27.25	27.95	4	3,009	0.13%
2021/05/03	1.1	30.50	1	30.65	30.00	0.1	2,967	0.00%
2021/04/29	2.1	34.17	3.1	32.91	32.90	-1.1	2,939	-0.04%
2021/04/28	11	33.60	11	33.46	34.55	0	2,896	0.00%
2021/04/27	2	31.33	3	30.97	31.45	-1	2,910	-0.04%
2021/04/23	3	28.57	5	29.53	29.85	-2	2,835	-0.07%
2021/04/22	0	30.40	0	0.00	29.05	0	2,808	0.00%
2021/04/21	0	32.00	3	30.80	30.75	-3	2,770	-0.11%
2021/04/20	1	31.70	1	32.25	31.35	0	2,738	0.00%
2021/04/19	2	31.56	1	31.90	31.90	1	2,716	0.04%
2021/04/16	0	31.28	0	0.00	32.00	0	2,631	0.00%
2021/04/15	1	29.70	1	29.85	29.70	0	2,539	0.00%
2021/04/14	1	29.00	0	0.00	30.30	1	2,491	0.04%
2021/04/13	2.1	29.93	4.1	29.96	29.50	-2.1	2,434	-0.08%
2021/04/09	2	27.05	1	27.35	27.20	1	2,272	0.04%
2021/04/08	0	0.00	0	27.18	26.70	0	2,245	0.00%
2021/04/07	0	0.00	0	28.95	27.00	0	2,232	0.00%
2021/04/06	1	26.40	1	26.75	26.45	0	2,281	0.00%
2021/04/01	4	28.84	2	27.11	26.55	2	2,259	0.09%
2021/03/31	0	0.00	0.1	27.65	27.65	-0.1	1,970	-0.01%
2021/03/30	0	0.00	0	25.50	25.15	0	1,845	0.00%
2021/03/29	0	0.00	0	25.15	24.90	0	1,817	0.00%
2021/03/23	0	25.01	0	0.00	24.75	0	1,763	0.00%
2021/03/22	3	26.40	0	0.00	25.60	3	1,731	0.17%
2021/03/19	0	0.00	0	26.15	26.10	0	1,668	0.00%
2021/03/18	0	0.00	0	24.95	24.60	0	1,551	0.00%
2021/03/17	8	24.78	8	24.63	24.90	0	1,447	0.00%
2021/03/16	1	21.95	0	0.00	22.65	1	1,131	0.09%
2021/03/15	1	21.55	0	21.75	21.55	1	1,082	0.09%
2021/03/12	1	21.05	0.1	21.23	21.55	0.9	1,072	0.08%
2021/03/11	1	20.50	0	21.90	21.30	1	1,056	0.09%
2021/03/10	0	21.70	0	0.00	20.75	0	1,053	0.00%
2021/03/03	0	0.00	4	21.45	21.50	-4	1,051	-0.38%
2021/02/23	2	22.25	1	22.40	21.95	1	1,057	0.09%
2021/02/19	4	21.30	0	0.00	22.10	4	1,038	0.39%
2021/02/02	0	0.00	0	19.60	19.75	0	1,210	0.00%
2021/01/29	0	0.00	0	20.50	20.00	0	1,200	0.00%
2021/01/27	1	20.70	0	0.00	20.40	1	1,181	0.08%
2021/01/25	0	0.00	2	21.40	21.30	-2	1,169	-0.17%
2021/01/22	2	20.85	0.5	20.59	20.45	1.5	1,145	0.13%
2021/01/21	2	21.95	8	21.79	21.65	-6	1,115	-0.54%
2021/01/20	7	23.26	3.4	23.27	23.30	3.6	1,032	0.34%
2021/01/19	1	20.95	0	21.20	21.20	1	841	0.12%
2021/01/13	0	19.60	0	0.00	19.60	0	799	0.00%
2021/01/12	0	19.35	0	0.00	19.35	0	807	0.00%
2021/01/06	0.1	21.06	1	21.69	21.05	-0.9	798	-0.12%
2021/01/05	2	23.35	1.1	23.30	23.35	0.9	751	0.12%
2021/01/04	0	0.00	0.1	21.00	21.25	-0.1	660	-0.01%
2020/12/30	0.1	20.80	0.1	20.95	20.80	0	633	0.00%
2020/12/28	0	0.00	1	19.20	19.80	-1	524	-0.19%
2020/12/25	0	0.00	0	18.64	18.30	0	504	-0.01%
2020/12/23	0	0.00	0	18.40	18.25	0	502	0.00%
2020/12/22	0.1	18.00	0	0.00	18.10	0.1	508	0.01%
2020/12/21	0	18.55	0	0.00	18.35	0	521	0.01%
2020/12/18	0	18.35	0	0.00	18.55	0	522	0.00%
2020/11/30	0	0.00	0.1	18.95	18.95	-0.1	530	-0.01%
2020/11/27	0.2	19.15	0	0.00	19.10	0.2	539	0.03%
2020/11/24	0	0.00	6	18.56	19.35	-6	535	-1.12%
2020/11/23	0	0.00	0.1	18.45	18.75	-0.1	513	-0.01%
2020/11/19	0.1	18.00	0	0.00	18.20	0.1	497	0.01%
2020/11/13	5	18.15	0	0.00	18.15	5	474	1.05%
2020/11/12	1	17.30	1	18.55	18.20	0	467	0.00%
2020/10/23	0.2	17.70	0	0.00	17.80	0.2	276	0.07%
2020/10/22	0	0.00	1	18.15	17.85	-1	279	-0.36%
2020/10/21	1.1	17.80	0	0.00	17.95	1.1	275	0.39%
2020/10/20	0.1	17.95	0	0.00	18.00	0.1	278	0.02%
2020/10/19	0.1	17.95	0	0.00	18.05	0.1	293	0.02%
2020/10/15	0	0.00	0.1	17.40	17.25	-0.1	298	-0.03%
2020/10/13	0	17.05	0	0.00	16.90	0	296	0.01%
2020/10/12	1.2	16.42	0	0.00	16.40	1.2	293	0.41%
2020/10/08	0.1	16.50	0	0.00	16.50	0.1	294	0.02%
2020/10/07	0.3	16.60	0	0.00	16.40	0.3	296	0.10%
2020/10/06	0.5	16.35	0	0.00	16.30	0.5	299	0.17%
2020/10/05	0.4	16.15	0	0.00	16.05	0.4	306	0.13%
2020/09/30	1.4	15.87	0	0.00	15.90	1.4	309	0.46%
2020/09/29	0	16.10	0	0.00	15.80	0	326	0.01%
2020/09/28	1.3	15.77	0	0.00	15.75	1.3	330	0.40%
2020/09/25	1	16.20	0	0.00	15.55	1	336	0.30%
2020/09/24	0.2	16.70	0	0.00	16.20	0.2	333	0.05%
2020/09/23	0.1	16.75	0	0.00	16.45	0.1	327	0.04%
2020/09/22	0.5	16.95	0	0.00	16.65	0.5	384	0.14%
2020/09/21	0.2	16.95	0	0.00	16.70	0.2	419	0.04%
2020/09/18	2.1	16.99	0	0.00	16.85	2.1	422	0.50%
2020/09/17	0.5	17.05	0	0.00	16.95	0.5	422	0.11%
2020/09/16	0	16.90	0	0.00	16.55	0	420	0.01%
2020/09/15	0.1	16.90	0	0.00	16.60	0.1	421	0.02%
2020/09/14	0.6	16.60	0	0.00	16.35	0.6	420	0.14%
2020/09/11	0.1	16.75	0	0.00	16.35	0.1	419	0.01%
2020/09/08	0.1	17.40	0	0.00	17.30	0.1	403	0.03%
2020/09/04	0.1	17.95	0	0.00	17.85	0.1	389	0.03%
2020/09/03	0.2	17.60	0	0.00	17.40	0.2	376	0.06%
2020/09/02	0.1	17.80	0	0.00	17.40	0.1	370	0.03%
2020/09/01	0.2	17.10	1	17.30	17.05	-0.8	358	-0.22%
2020/08/31	0.6	16.55	0	0.00	16.35	0.6	344	0.17%
2020/08/28	0.2	16.65	1	16.40	16.35	-0.8	344	-0.24%
2020/08/27	0.1	16.70	0	0.00	16.40	0.1	347	0.03%
2020/08/26	0.3	16.35	0	0.00	16.30	0.3	349	0.08%
2020/08/25	0.2	16.35	0	0.00	16.15	0.2	355	0.05%
2020/08/24	0.1	16.25	0	0.00	16.15	0.1	441	0.03%
2020/08/21	0.2	16.30	0.8	16.30	16.00	-0.6	448	-0.12%
2020/08/20	2	15.46	0.1	16.05	15.75	1.9	447	0.42%
2020/08/19	0.2	16.80	0	0.00	16.60	0.2	445	0.05%
2020/08/18	0.2	17.25	0.1	17.25	16.95	0.1	445	0.02%
2020/08/17	0.1	17.30	0	0.00	17.15	0.1	445	0.03%
2020/08/13	0.1	16.70	0	0.00	16.40	0.1	435	0.01%
2020/08/12	0.1	16.30	0	0.00	16.00	0.1	431	0.03%
2020/08/11	0.5	16.25	0.5	16.25	15.85	0.1	432	0.02%
2020/08/10	0.2	16.40	0	0.00	16.10	0.2	431	0.05%
2020/08/07	0.1	16.45	0	0.00	16.00	0.1	457	0.02%
2020/08/06	0.6	16.45	0.8	16.45	16.15	-0.1	457	-0.03%
2020/08/05	1	16.12	0	0.00	16.15	1	459	0.23%
2020/08/04	0.1	16.15	0	0.00	15.75	0.1	458	0.02%
2020/07/30	1.2	15.76	0	0.00	15.90	1.2	459	0.27%
2020/07/28	1.2	15.99	1	16.00	15.60	0.2	467	0.04%
2020/07/27	1	16.20	0	0.00	16.25	1	464	0.22%
2020/07/24	0	0.00	0.1	17.10	16.55	-0.1	464	-0.02%
2020/07/22	0	18.10	0	0.00	17.80	0	442	0.01%
2020/07/21	0.1	17.00	0	0.00	16.85	0.1	438	0.01%
2020/07/20	0.1	16.70	0	0.00	16.30	0.1	439	0.02%
2020/07/17	0.2	16.70	0	0.00	16.35	0.2	440	0.04%
2020/07/16	0.2	16.85	0	0.00	16.50	0.2	440	0.05%
2020/07/15	0.2	16.90	0	0.00	16.50	0.2	439	0.04%
2020/07/14	1.1	16.67	0.5	17.00	16.55	0.5	440	0.12%
2020/07/13	0.5	17.00	0	0.00	16.70	0.5	438	0.11%
2020/07/10	1.1	16.88	0	0.00	16.70	1.1	437	0.25%
2020/07/08	0	0.00	3.5	17.50	17.40	-3.5	425	-0.82%
2020/07/07	3.2	17.06	5	16.94	16.90	-1.8	409	-0.45%
2020/07/06	5.1	17.14	0	0.00	17.15	5.1	405	1.26%
2020/07/03	0.1	17.40	0	0.00	17.00	0.1	401	0.03%
2020/07/02	0.1	17.55	0	0.00	17.20	0.1	397	0.02%
2020/07/01	1.1	17.70	0	0.00	17.55	1.1	389	0.28%
2020/06/30	0	17.70	0	0.00	17.70	0	331	0.01%
2020/06/29	0	16.70	0	0.00	16.10	0	296	0.01%
2020/06/24	1	15.75	0	0.00	15.80	1	291	0.34%
2020/06/23	0.2	16.15	0	0.00	15.70	0.2	292	0.05%
2020/06/22	0.1	16.15	0.9	16.15	15.70	-0.9	295	-0.29%
2020/06/19	2	15.64	0	0.00	15.60	2	298	0.68%
2020/06/16	1.4	15.14	0.8	15.50	15.15	0.6	301	0.21%
2020/06/15	1.1	15.04	0	0.00	14.75	1.1	312	0.35%
2020/06/12	1	14.80	0	0.00	14.80	1	315	0.32%
2020/06/11	0.2	15.65	0	0.00	15.20	0.2	320	0.05%
2020/06/10	0.2	15.85	0	0.00	15.40	0.2	321	0.06%
2020/06/09	0	16.35	0	0.00	15.65	0	325	0.01%
2020/06/08	0.1	16.00	0	0.00	15.60	0.1	330	0.02%
2020/06/05	0.2	16.15	0	0.00	15.75	0.2	337	0.07%
2020/06/02	0.1	15.80	0	0.00	15.50	0.1	336	0.04%
2020/06/01	0	0.00	35	15.37	15.65	-35	335	-10.44%
2020/05/29	37.1	16.72	2	16.33	15.75	35.1	344	10.19%
2020/05/28	0.3	15.70	0	0.00	15.50	0.3	264	0.10%
2020/05/25	0	15.05	0	0.00	14.85	0	264	0.01%
2020/05/19	1	14.85	0	0.00	14.80	1	256	0.39%
2020/05/13	0.4	15.25	0	0.00	15.10	0.4	228	0.16%
2020/05/12	0	16.00	0	0.00	14.90	0	227	0.00%
2020/05/11	1	14.95	0	0.00	15.00	1	225	0.44%
2020/05/08	0.3	15.00	0	0.00	14.95	0.3	224	0.13%
2020/05/07	0	15.15	0	0.00	14.95	0	224	0.02%
2020/05/06	0.1	15.20	0	0.00	14.95	0.1	223	0.06%
2020/05/04	0.1	15.25	0	0.00	15.05	0.1	221	0.06%
2020/04/24	2	14.05	2	14.40	14.40	0	214	0.00%
2020/04/23	1.1	13.85	0	0.00	13.90	1.1	203	0.54%
2020/04/21	0.1	13.30	0	0.00	12.50	0.1	196	0.04%
2020/04/20	0.1	13.65	0	0.00	13.30	0.1	194	0.05%
2020/04/16	1	13.40	0	0.00	13.40	1	193	0.52%
2020/04/14	0.1	13.50	0	0.00	13.25	0.1	192	0.05%
2020/04/09	0	13.40	0	0.00	13.10	0	196	0.01%
2020/04/08	0	0.00	0.9	13.45	13.15	-0.9	196	-0.46%
2020/04/07	1	12.40	0	0.00	12.70	1	196	0.51%
2020/04/01	0.1	12.50	0	0.00	12.35	0.1	200	0.02%
2020/03/24	0	11.05	0	0.00	11.00	0	220	0.02%
2020/03/20	0	11.30	0	0.00	11.10	0	219	0.02%
2020/03/18	0	0.00	2	11.80	11.70	-2	205	-0.97%
2020/03/17	2	12.05	0	0.00	11.80	2	204	0.98%
2020/03/13	3	14.00	3	14.10	13.80	0	193	0.00%
2020/03/10	0.1	16.05	0	0.00	15.80	0.1	172	0.08%
2020/03/09	1	16.05	0	0.00	15.80	1	169	0.59%
2020/02/27	0	16.25	0	0.00	15.90	0	133	0.02%
2020/02/25	1	16.30	0	0.00	16.35	1	132	0.75%
2020/02/24	0.1	16.75	0	0.00	16.50	0.1	133	0.07%
2020/02/19	0.2	16.90	0	0.00	16.75	0.2	134	0.15%
2020/02/18	1	16.40	0	0.00	16.45	1	134	0.74%
2020/02/17	0.1	16.70	0	0.00	16.45	0.1	136	0.04%
2020/02/14	0.2	16.85	50	16.51	16.60	-49.8	136	-36.48%
2020/02/13	0.1	16.80	0	0.00	16.55	0.1	136	0.07%
2020/02/12	2	16.63	0	0.00	16.55	2	137	1.45%
2020/02/06	0.1	17.00	0.8	17.00	16.75	-0.7	144	-0.46%
2020/02/04	0.2	16.35	0	0.00	16.00	0.2	145	0.14%
2020/02/03	0.4	16.45	0	0.00	15.70	0.4	144	0.30%
2020/01/31	51.1	16.58	0	0.00	16.50	51.1	139	36.49%
2020/01/30	0.1	16.80	0	0.00	16.55	0.1	140	0.05%
2019/12/31	0	19.35	0	0.00	19.35	0	168	0.02%
2019/12/12	0	0.00	100	18.70	18.75	-100	166	-60.24%
2019/11/21	8	18.76	0	0.00	19.00	8	311	2.57%
2019/11/20	1	18.80	0	0.00	19.00	1	310	0.32%
2019/11/19	36.1	18.78	0	0.00	18.80	36.1	310	11.64%
2019/11/15	25	18.86	0	0.00	18.60	25	312	8.01%
2019/11/11	30	18.93	0	0.00	18.70	30	311	9.64%
2019/11/08	20	19.11	0	0.00	19.10	20	309	6.47%
2019/10/23	0	0.00	4	20.39	19.95	-4	320	-1.25%
2019/10/22	4	20.89	37	20.60	20.55	-33	318	-10.37%
2019/10/21	36	20.17	0	0.00	20.70	36	311	11.54%
2019/10/14	0	0.00	1	20.45	20.45	-1	311	-0.32%
2019/10/09	0	0.00	1	20.45	20.45	-1	312	-0.32%
2019/10/02	2	20.80	0	0.00	20.70	2	318	0.63%
2019/09/23	0	0.00	1	22.05	21.45	-1	354	-0.28%
2019/09/20	0	0.00	2	21.25	21.80	-2	350	-0.57%
2019/09/12	0	0.00	50	21.02	21.00	-50	352	-14.20%
2019/09/11	0	0.00	30	20.70	20.90	-30	351	-8.53%
2019/09/09	4	21.28	0	0.00	20.90	4	331	1.21%
2019/09/03	2	21.90	2	21.98	21.95	0	318	0.00%
2019/08/30	0	0.00	123	22.02	22.40	-123	296	-41.48%	大賣/鉅額交易
2019/08/29	1	20.45	0	0.00	21.05	1	253	0.39%
2019/08/28	2	20.30	0	0.00	20.10	2	229	0.87%
2019/08/02	0	0.00	1	19.80	19.60	-1	270	-0.37%
2019/08/01	1	20.40	0	0.00	20.15	1	283	0.35%
2019/07/31	9	20.35	0	0.00	20.50	9	289	3.11%
2019/07/30	1	20.50	10	20.80	20.55	-9	289	-3.11%
2019/07/23	11	20.45	11	20.51	20.40	0	306	0.00%
2019/07/16	26	20.90	0	0.00	20.80	26	352	7.39%
2019/07/15	24	20.66	0	0.00	20.70	24	364	6.58%
2019/07/11	50	20.30	0	0.00	20.35	50	428	11.68%
2019/07/03	20	20.63	0	0.00	20.85	20	572	3.49%
2019/06/28	10	19.90	0	0.00	20.10	10	765	1.31%
2019/06/27	10	20.00	0	0.00	20.20	10	849	1.18%
2019/06/25	60	20.06	0	0.00	19.95	60	858	6.99%
2019/04/17	0	0.00	3	26.07	26.00	-3	1,506	-0.20%
2019/04/16	2	26.20	1	26.10	26.75	1	1,469	0.07%
2019/04/08	1	26.00	0	0.00	25.10	1	1,386	0.07%
2019/04/03	0	0.00	1	25.90	25.55	-1	1,370	-0.07%
2019/04/02	1	25.05	0	0.00	24.75	1	1,288	0.08%
2019/03/21	0	0.00	4	23.30	23.35	-4	1,099	-0.36%
2019/03/19	0	0.00	1	23.60	22.90	-1	1,073	-0.09%
2019/03/18	5	22.87	0	0.00	23.45	5	1,052	0.47%
2019/03/06	0	0.00	2	22.10	21.95	-2	1,187	-0.17%
2019/03/04	4	22.20	2	22.10	22.30	2	1,192	0.17%
2019/02/15	0	0.00	2	21.20	20.85	-2	1,281	-0.16%
2019/02/14	2	21.95	0	0.00	21.70	2	1,256	0.16%
2019/01/25	4	20.76	4	20.74	21.70	0	959	0.00%
2018/12/07	0	0.00	3	19.23	20.30	-3	600	-0.50%
2018/12/05	4	19.83	1	20.25	20.25	3	552	0.54%
2018/11/15	0	0.00	1	16.70	16.55	-1	395	-0.25%
2018/11/14	1	16.50	0	0.00	16.50	1	301	0.33%
2018/09/03	1	18.50	2	18.58	18.30	-1	179	-0.56%
2018/08/31	1	19.00	0	0.00	18.70	1	172	0.58%
2018/08/24	1	18.00	1	18.60	18.35	0	135	0.00%