圓剛 (2417)-兆豐-嘉義券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
45.30
漲跌
▲0.65
漲幅
+1.46%
成交量
2,549張
產業
上市電腦週邊類股▼0.57%
399人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

圓剛 (2417)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/06/24	13	44.80	7	44.31	44.65	6	5,950	0.10%
2024/06/21	1	43.45	15	43.50	44.10	-14	6,363	-0.22%
2024/06/20	1	44.00	10	44.15	44.25	-9	6,394	-0.14%
2024/06/19	10	44.05	1	45.05	43.95	9	6,442	0.14%
2024/06/18	3	44.32	2	44.75	44.25	1	6,430	0.02%
2024/06/17	0	0.00	5	44.55	44.70	-5	6,428	-0.08%
2024/06/14	4	44.20	15	44.28	43.85	-11	6,399	-0.17%
2024/06/13	26	44.94	3	45.20	44.45	23	6,374	0.36%
2024/06/12	11	43.66	4	43.96	44.30	7	6,320	0.11%
2024/06/11	12	44.69	5	44.62	44.60	7	6,287	0.11%
2024/06/07	31	45.99	25	46.17	46.20	6	6,259	0.10%
2024/06/06	25	47.50	213	46.78	46.05	-188	6,219	-3.02%	大賣/鉅額交易
2024/06/05	290	54.12	89	52.60	48.60	201	6,277	3.20%	大買/鉅額交易
2024/06/04	12	53.00	12	53.86	54.00	0	5,979	0.00%
2024/06/03	10	48.38	18	48.68	49.15	-8	6,451	-0.12%
2024/05/31	37	45.87	3	44.60	44.70	34	6,754	0.50%
2024/05/30	1	45.95	54	45.09	44.70	-53	6,765	-0.78%
2024/05/29	16	46.70	14	47.77	46.75	2	7,037	0.03%
2024/05/28	13	46.58	24	46.76	45.40	-11	6,810	-0.16%
2024/05/27	10	45.07	15	45.53	45.25	-5	6,687	-0.07%
2024/05/23	7	42.41	1	42.40	41.95	6	6,408	0.09%
2024/05/22	29.2	43.56	13	42.88	43.35	16.2	6,408	0.25%
2024/05/21	35	40.86	15	40.95	40.75	20	6,446	0.31%
2024/05/20	1	38.65	0	0.00	38.55	1	6,384	0.02%
2024/05/17	28	41.34	23	40.53	40.00	5	6,352	0.08%
2024/05/16	0	0.00	0.1	38.75	40.75	-0.1	6,019	0.00%
2024/05/14	0.1	37.65	1	37.35	37.65	-0.9	5,926	-0.02%
2024/05/13	1	37.40	0	0.00	37.30	1	5,929	0.02%
2024/05/09	2	38.15	2	38.80	37.85	0	5,913	0.00%
2024/05/03	0	0.00	5	36.20	36.05	-5	5,918	-0.08%
2024/04/29	2	37.15	0	0.00	36.75	2	5,970	0.03%
2024/04/23	2	36.50	0	0.00	35.90	2	5,933	0.03%
2024/04/22	3	35.50	0	0.00	35.45	3	5,930	0.05%
2024/04/19	5	37.20	15	37.50	36.75	-10	5,915	-0.17%
2024/04/18	2	38.38	0	0.00	37.75	2	5,896	0.03%
2024/04/17	0	0.00	3	39.43	38.75	-3	5,882	-0.05%
2024/04/16	1	38.55	3	38.97	38.60	-2	5,885	-0.03%
2024/04/12	0	0.00	1	43.15	42.80	-1	5,859	-0.02%
2024/04/11	11	42.53	0	0.00	42.00	11	5,832	0.19%
2024/04/09	10	44.25	0	0.00	43.70	10	5,767	0.17%
2024/04/08	14	44.44	1	45.15	44.30	13	5,749	0.23%
2024/04/03	1	44.80	0	0.00	44.60	1	5,735	0.02%
2024/04/02	6	45.80	7	46.89	45.00	-1	5,733	-0.02%
2024/04/01	8	44.96	22	44.90	44.60	-14	5,630	-0.25%
2024/03/29	6	43.91	0	0.00	43.40	6	5,542	0.11%
2024/03/28	3	43.85	3	44.00	44.65	0	5,483	0.00%
2024/03/27	8	44.57	6	44.95	45.45	2	5,406	0.04%
2024/03/26	17	48.51	5	50.92	46.20	12	5,295	0.23%
2024/03/25	1	51.10	0	0.00	51.10	1	4,849	0.02%
2024/03/22	1	49.55	0.6	50.20	50.70	0.4	4,833	0.01%
2024/03/21	3	47.27	2	46.93	47.80	1	4,780	0.02%
2024/03/20	1	45.60	1	46.10	45.05	0	4,796	0.00%
2024/03/18	1	47.50	1	48.00	47.90	0	4,975	0.00%
2024/03/15	7	48.51	2	47.28	46.55	5	5,080	0.10%
2024/03/14	1	49.35	0	0.00	49.35	1	5,140	0.02%
2024/03/13	2	47.00	2	48.65	49.00	0	5,148	0.00%
2024/03/12	1	49.10	0	0.00	49.70	1	5,181	0.02%
2024/03/11	22	53.05	28	53.14	51.50	-6	5,293	-0.11%
2024/03/08	31	52.05	36	52.00	50.90	-5	5,071	-0.10%
2024/03/07	29	53.66	29	53.94	52.80	0	4,889	0.00%
2024/03/06	164	49.70	175	50.05	52.20	-11	4,241	-0.26%	大買/大賣/
2024/03/05	1	47.25	9	47.33	47.50	-8	3,711	-0.22%
2024/03/04	11	42.04	27	42.90	43.20	-16	3,668	-0.44%
2024/03/01	1	38.90	50	39.45	39.30	-49	3,368	-1.45%
2024/02/29	4	38.63	38	38.45	39.00	-34	3,325	-1.02%
2024/02/27	2	36.20	0	0.00	36.30	2	3,511	0.06%
2024/02/23	1	37.55	3	37.53	36.95	-2	4,044	-0.05%
2024/02/22	18	37.46	23	37.61	38.55	-5	4,027	-0.12%
2024/02/21	1	35.15	0	0.00	35.05	1	3,811	0.03%
2024/02/19	6	35.29	0	0.00	35.30	6	5,312	0.11%
2024/02/16	0	0.00	2	34.25	34.70	-2	5,767	-0.03%
2024/02/01	0	0.00	3	33.35	33.30	-3	6,452	-0.05%
2024/01/31	2	33.75	0	0.00	33.65	2	6,487	0.03%
2024/01/30	1	33.85	0	0.00	34.00	1	6,575	0.02%
2024/01/26	13	34.83	14	34.69	34.25	-1	6,775	-0.01%
2024/01/24	0	0.00	10	33.22	33.65	-10	7,322	-0.14%
2024/01/23	1	32.75	1	32.90	32.75	0	7,576	0.00%
2024/01/22	10	32.70	1	32.90	32.45	9	7,686	0.12%
2024/01/19	0	0.00	3	31.85	32.00	-3	7,717	-0.04%
2024/01/17	1	31.50	2	31.88	31.65	-1	7,765	-0.01%
2024/01/16	1	32.15	0	0.00	32.10	1	7,776	0.01%
2024/01/15	1	32.70	0	0.00	32.70	1	7,781	0.01%
2024/01/08	1	34.15	0	0.00	33.40	1	7,849	0.01%
2024/01/03	1	34.40	0	0.00	34.50	1	7,950	0.01%
2024/01/02	1	35.20	0	0.00	35.05	1	8,221	0.01%
2023/12/29	1	36.10	0	0.00	36.00	1	8,823	0.01%
2023/12/28	3	36.85	0	0.00	36.15	3	9,249	0.03%
2023/12/20	30	35.90	0	0.00	36.05	30	9,829	0.31%
2023/12/19	1	35.00	0	0.00	35.20	1	9,925	0.01%
2023/12/15	0	0.00	7	37.00	36.25	-7	10,228	-0.07%
2023/12/14	12	38.05	10	37.10	37.20	2	10,270	0.02%
2023/12/13	20	37.45	2	38.20	38.10	18	10,327	0.17%
2023/12/12	21	38.15	4	37.85	36.70	17	10,205	0.17%
2023/12/11	3	39.53	1	39.65	38.70	2	10,107	0.02%
2023/12/08	5	38.70	0	0.00	38.95	5	10,134	0.05%
2023/12/07	13	38.92	0	0.00	38.65	13	10,177	0.13%
2023/12/06	0	0.00	10	40.51	39.85	-10	10,092	-0.10%
2023/12/05	6	40.41	5	39.49	39.80	1	9,913	0.01%
2023/12/04	13	39.52	28	39.89	39.80	-15	9,798	-0.15%
2023/12/01	1	38.75	0	0.00	38.95	1	9,645	0.01%
2023/11/30	15	38.56	2	38.55	38.60	13	9,605	0.14%
2023/11/29	16	39.23	10	40.33	38.95	6	9,511	0.06%
2023/11/28	12	39.37	10	39.20	39.40	2	9,429	0.02%
2023/11/27	6	38.94	1	38.75	39.25	5	9,361	0.05%
2023/11/24	27	40.30	30	40.95	40.30	-3	9,279	-0.03%
2023/11/22	0	0.00	1	38.40	38.25	-1	8,297	-0.01%
2023/11/21	4	38.75	17	39.06	38.15	-13	8,215	-0.16%
2023/11/20	1	37.90	1.2	37.98	37.80	-0.2	8,067	0.00%
2023/11/17	7.2	38.45	2.5	38.44	38.20	4.7	7,939	0.06%
2023/11/16	306.5	41.09	311	41.23	39.00	-4.5	7,643	-0.06%	大買/大賣/
2023/11/15	34	38.72	29	39.05	39.35	5	6,398	0.08%
2023/11/14	58	37.15	58	36.79	35.80	0	5,913	0.00%
2023/11/13	1	34.40	6	33.89	34.40	-5	5,439	-0.09%
2023/11/10	5	34.06	7	34.09	33.25	-2	5,334	-0.04%
2023/11/09	4	33.19	0	0.00	32.60	4	5,220	0.08%
2023/11/08	3	33.35	1	33.40	33.35	2	5,172	0.04%
2023/11/07	15	34.68	28	34.53	33.50	-13	5,124	-0.25%
2023/11/06	4	33.46	26	33.46	33.55	-22	5,027	-0.44%
2023/11/03	35	35.37	23	34.45	34.80	12	4,930	0.24%
2023/11/02	42	34.71	29	35.29	35.60	13	4,784	0.27%
2023/11/01	53	34.55	42	34.67	34.75	11	4,479	0.25%
2023/10/31	7	33.11	5	33.20	32.80	2	4,077	0.05%
2023/10/30	0	0.00	1	35.00	35.90	-1	3,788	-0.03%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/23	0	0.00	1.3	29.43	28.95	-1.3	3,532	-0.04%
2023/10/18	1	31.15	0	0.00	30.50	1	3,460	0.03%
2023/10/17	0	0.00	0.2	31.20	31.40	-0.2	3,431	-0.01%
2023/10/16	5	31.90	0	0.00	31.85	5	3,396	0.15%
2023/10/13	1	32.70	0	0.00	32.35	1	3,359	0.03%
2023/10/11	10	33.50	0	0.00	32.50	10	3,289	0.30%
2023/10/06	6	33.60	21	34.09	34.25	-15	3,221	-0.47%
2023/10/05	21.3	35.97	22	36.11	35.85	-0.7	2,924	-0.02%
2023/10/04	27	32.34	12	33.26	34.80	15	2,300	0.65%
2023/10/03	10	31.46	13	31.85	31.65	-3	1,848	-0.16%
2023/10/02	10	29.37	2	29.00	29.90	8	1,454	0.55%
2023/09/28	0	0.00	8	26.66	27.20	-8	1,369	-0.58%
2023/09/25	0	0.00	3	25.90	25.35	-3	1,193	-0.25%
2023/09/22	3	27.15	5	26.85	26.65	-2	1,142	-0.18%
2023/09/21	0	0.00	1	26.05	26.90	-1	1,032	-0.10%
2023/09/20	0	0.00	2	24.85	26.40	-2	820	-0.24%
2023/09/19	2	25.00	5	24.96	24.95	-3	677	-0.44%
2023/09/18	0	0.00	3	25.20	25.40	-3	590	-0.51%
2023/09/14	0	0.00	8	23.38	23.20	-8	446	-1.79%
2023/09/13	0	0.00	3	23.58	23.35	-3	427	-0.70%
2023/09/12	5	22.90	9	22.88	22.90	-4	318	-1.26%
2023/09/04	0	0.00	5	21.20	21.15	-5	257	-1.94%
2023/08/24	2	21.05	0	0.00	20.80	2	284	0.70%
2023/07/25	0	0.00	1	20.70	20.65	-1	790	-0.13%
2023/06/19	2	22.10	0	0.00	21.95	2	778	0.26%
2023/06/08	0.2	21.95	0	0.00	21.85	0.2	768	0.03%
2023/06/05	3	22.35	0	0.00	22.20	3	773	0.39%
2023/05/23	0	0.00	2	21.55	21.60	-2	766	-0.26%
2023/05/22	2	21.55	0	0.00	21.40	2	770	0.26%
2023/05/19	5	21.55	0	0.00	21.35	5	767	0.65%
2023/05/15	0	0.00	1	20.80	20.95	-1	770	-0.13%
2023/05/11	1	21.10	3	21.27	20.90	-2	764	-0.26%
2023/05/09	2	22.38	0	0.00	22.10	2	731	0.27%
2023/05/03	4	23.04	0	0.00	22.95	4	656	0.61%
2023/05/02	0	0.00	3	25.45	25.45	-3	383	-0.78%
2023/04/13	1	24.40	0	0.00	24.25	1	288	0.35%
2023/03/09	0	0.00	6	24.50	24.50	-6	486	-1.23%
2023/02/20	0	0.00	1	23.90	23.75	-1	697	-0.14%
2023/02/15	0	22.75	0	0.00	22.90	0	799	0.00%
2023/02/08	1	23.60	0	0.00	23.60	1	799	0.13%
2023/02/01	0	0.00	4	23.15	23.15	-4	784	-0.51%
2023/01/17	1	22.45	0	0.00	22.20	1	782	0.13%
2023/01/05	1	22.45	6	22.67	22.60	-5	791	-0.63%
2023/01/04	2	22.40	2	22.65	22.40	0	790	0.00%
2022/12/30	1	22.55	2	22.53	22.20	-1	794	-0.13%
2022/12/29	3	22.05	1	22.20	22.45	2	800	0.25%
2022/12/28	1	22.25	0	0.00	22.25	1	843	0.12%
2022/12/27	3	22.73	3	22.90	22.70	0	886	0.00%
2022/12/26	6	22.82	8	22.98	22.75	-2	887	-0.23%
2022/12/23	3	22.33	2	22.20	22.60	1	884	0.11%
2022/12/20	5	22.66	2	22.73	22.05	3	892	0.34%
2022/12/19	4	23.06	3	23.42	22.80	1	895	0.11%
2022/12/16	2	22.98	1	23.10	22.85	1	892	0.11%
2022/12/15	3	23.38	1	23.50	23.40	2	890	0.22%
2022/12/14	14	24.25	6.8	24.45	23.60	7.2	886	0.81%
2022/12/05	5	23.29	0	0.00	23.45	5	891	0.56%
2022/12/02	1	23.30	0	0.00	23.10	1	941	0.11%
2022/12/01	2	23.80	0	0.00	23.85	2	951	0.21%
2022/11/28	17	24.04	0	0.00	24.25	17	927	1.83%
2022/11/25	3	23.05	5	23.24	24.30	-2	799	-0.25%
2022/11/23	0	0.00	2	22.20	22.15	-2	745	-0.27%
2022/11/15	2	22.65	0	0.00	22.40	2	776	0.26%
2022/10/14	0	0.00	3	19.85	19.60	-3	742	-0.40%
2022/10/13	1	19.85	0	0.00	18.95	1	742	0.13%
2022/10/11	2	20.20	1	20.45	20.00	1	738	0.14%
2022/10/07	0	0.00	1	21.20	20.90	-1	735	-0.14%
2022/10/06	1	21.15	0	0.00	21.10	1	734	0.14%
2022/10/05	3	22.20	2	21.85	21.60	1	730	0.14%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/09/14	1	23.55	1	23.75	23.75	0	657	0.00%
2022/09/05	1	24.35	1	24.50	24.25	0	488	0.00%
2022/08/24	0	0.00	1	23.55	23.30	-1	567	-0.18%
2022/08/23	2	23.28	3	23.60	23.30	-1	562	-0.18%
2022/08/22	2	23.53	3	23.67	23.45	-1	561	-0.18%
2022/08/19	4	23.55	1	23.55	23.25	3	553	0.54%
2022/07/25	0	0.00	0.4	22.00	22.00	-0.4	1,100	-0.04%
2022/07/21	5	21.45	5	21.75	22.00	0	1,385	0.00%
2022/06/30	0	0.00	4	21.66	21.45	-4	3,711	-0.11%
2022/06/29	0	0.00	3	22.55	22.55	-3	3,789	-0.08%
2022/06/14	3	24.60	0	0.00	24.80	3	3,970	0.08%
2022/06/13	3	24.85	0	0.00	24.85	3	3,970	0.08%
2022/06/07	2	25.90	0	0.00	25.80	2	3,908	0.05%
2022/06/02	0	0.00	3	26.05	25.95	-3	3,914	-0.08%
2022/05/30	0	0.00	3	25.70	25.80	-3	3,919	-0.08%
2022/05/27	4	25.55	0	0.00	25.40	4	3,915	0.10%
2022/05/24	3	25.00	0	0.00	25.05	3	3,920	0.08%
2022/05/19	3	26.30	6	26.58	25.80	-3	3,907	-0.08%
2022/05/11	4	27.54	3	27.73	26.75	1	3,771	0.03%
2022/05/09	0	0.00	1	27.75	27.85	-1	3,704	-0.03%
2022/05/06	0	0.00	3	28.30	28.00	-3	3,686	-0.08%
2022/05/05	3	28.55	0	0.00	28.65	3	3,680	0.08%
2022/05/04	2	27.78	0	0.00	28.25	2	3,661	0.05%
2022/05/03	0	0.00	0.3	28.10	28.00	-0.3	3,645	-0.01%
2022/04/28	4	29.81	0	0.00	30.00	4	3,512	0.11%
2022/04/27	5	31.00	5	30.95	30.25	0	3,448	0.00%
2022/04/26	10	33.23	73	32.71	30.15	-63	3,302	-1.91%
2022/04/25	152	34.52	103	35.17	32.15	49	2,950	1.66%	大買/大賣/
2022/04/22	15.3	33.11	14	33.64	33.80	1.3	2,202	0.06%
2022/04/21	20	30.85	11	30.99	30.75	9	1,912	0.47%
2022/04/20	0	0.00	1	29.00	29.90	-1	1,712	-0.06%
2022/04/19	7	29.11	5	29.35	30.35	2	1,600	0.12%
2022/04/18	7	27.48	14	27.59	27.60	-7	1,408	-0.50%
2022/04/12	3	26.30	0	0.00	25.60	3	2,124	0.14%
2022/04/08	1	28.20	0	0.00	28.55	1	2,323	0.04%
2022/04/06	1	29.85	0	0.00	29.00	1	2,780	0.04%
2022/04/01	1	29.25	15	28.92	28.30	-14	3,155	-0.44%
2022/03/30	2	27.75	1	27.80	27.60	1	3,643	0.03%
2022/03/29	5	28.33	0	0.00	28.00	5	3,754	0.13%
2022/03/28	6	27.50	8	28.21	28.70	-2	3,664	-0.05%
2022/03/16	0	0.00	1	24.95	25.00	-1	3,583	-0.03%
2022/03/15	1	24.50	5	24.55	24.60	-4	3,588	-0.11%
2022/03/10	13	26.26	0	0.00	26.40	13	3,573	0.36%
2022/03/08	0	0.00	2	25.50	25.20	-2	3,577	-0.06%
2022/02/25	0	0.00	1	27.20	27.25	-1	3,671	-0.03%
2022/02/24	1	27.50	0	0.00	27.00	1	3,670	0.03%
2022/02/22	0	0.00	2	28.63	28.05	-2	3,698	-0.05%
2022/02/18	1	29.50	0	0.00	29.50	1	3,694	0.03%
2022/02/14	2	29.90	0	0.00	29.90	2	3,686	0.05%
2022/02/11	0	0.00	4	30.60	30.60	-4	3,680	-0.11%
2022/02/10	0	0.00	2	31.15	30.75	-2	3,678	-0.05%
2022/01/26	0	0.00	2	30.35	30.10	-2	3,659	-0.05%
2022/01/24	34	31.50	30	31.48	32.00	4	3,654	0.11%
2022/01/20	2	32.50	0	0.00	32.60	2	3,630	0.06%
2022/01/19	0	0.00	3	33.10	33.30	-3	3,613	-0.08%
2022/01/14	4	31.70	4	32.45	32.80	0	3,515	0.00%
2022/01/13	2	33.68	2	32.70	32.85	0	3,510	0.00%
2022/01/12	3	33.42	2	33.33	33.20	1	3,504	0.03%
2022/01/11	7	34.73	18	34.86	33.70	-11	3,457	-0.32%
2022/01/10	22	34.63	6	35.41	34.00	16	3,372	0.47%
2022/01/07	7	36.49	1	36.15	35.15	6	3,310	0.18%
2022/01/06	2	35.65	10	36.15	37.15	-8	3,281	-0.24%
2022/01/05	12	35.25	9	35.18	37.60	3	3,478	0.09%
2022/01/04	0	0.00	4	34.70	34.70	-4	3,098	-0.13%
2022/01/03	0	0.00	2	33.05	31.55	-2	3,040	-0.07%
2021/12/30	12	31.78	1.2	32.00	32.00	10.8	2,923	0.37%
2021/12/29	14	33.41	16	33.38	32.80	-2	2,834	-0.07%
2021/12/28	6	33.34	8	33.20	33.55	-2	2,457	-0.08%
2021/12/27	10	30.12	7	29.99	30.50	3	2,038	0.15%
2021/12/24	6	29.47	0.4	30.00	30.00	5.7	1,708	0.33%
2021/12/23	3	26.17	15	26.94	27.30	-12	1,492	-0.80%
2021/12/17	1	24.95	0	0.00	24.50	1	1,465	0.07%
2021/12/16	1	24.45	0	0.00	24.75	1	1,509	0.07%
2021/12/15	0.2	24.35	0	0.00	24.35	0.2	1,820	0.01%
2021/12/14	2	24.55	4	24.90	24.35	-2	1,929	-0.10%
2021/12/13	1.2	25.12	0	0.00	25.20	1.2	1,939	0.06%
2021/12/09	0	0.00	4	25.31	25.50	-4	2,161	-0.19%
2021/12/06	2.1	25.05	0	0.00	24.90	2.1	2,170	0.09%
2021/12/02	4	24.88	2	24.88	24.70	2	2,165	0.09%
2021/12/01	1	25.40	1	25.60	25.15	0	2,159	0.00%
2021/11/30	1	25.10	0	0.00	25.10	1	2,165	0.05%
2021/11/29	3	25.60	5	26.66	25.10	-2	2,161	-0.09%
2021/11/26	1	25.50	1	25.70	26.00	0	2,107	0.00%
2021/11/23	0	0.00	2	25.15	25.00	-2	2,189	-0.09%
2021/11/22	2	25.55	0	0.00	25.55	2	2,208	0.09%
2021/11/18	0.1	25.90	0	0.00	25.85	0.1	2,224	0.00%
2021/11/15	0	0.00	1	27.15	27.35	-1	2,277	-0.04%
2021/11/04	5	27.75	0	0.00	27.80	5	2,583	0.19%
2021/10/25	1	26.25	2	27.05	26.95	-1	2,719	-0.04%
2021/10/22	1	26.75	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0.2	27.25	0	0.00	27.35	0.2	2,756	0.01%
2021/10/20	0	0.00	1	26.20	26.30	-1	2,785	-0.04%
2021/10/19	1	25.45	2	25.40	25.60	-1	2,782	-0.04%
2021/10/15	3	24.20	3	24.70	24.70	0	2,801	0.00%
2021/10/14	4	24.60	13	25.70	24.15	-9	2,784	-0.32%
2021/10/13	15.1	26.95	9	26.83	26.50	6.1	2,712	0.22%
2021/10/12	0.1	27.85	28	27.68	27.10	-27.9	2,353	-1.19%
2021/09/29	22.3	26.23	0	0.00	26.05	22.3	2,348	0.95%
2021/09/28	22	28.15	0	0.00	27.85	22	2,325	0.95%
2021/09/22	1	29.70	1	29.90	29.70	0	2,371	0.00%
2021/09/16	0	0.00	1	30.60	30.50	-1	2,367	-0.04%
2021/09/14	0	0.00	2	30.48	31.00	-2	2,367	-0.08%
2021/09/13	1	29.85	3	30.20	29.85	-2	2,325	-0.09%
2021/09/10	1	30.05	0	0.00	30.05	1	2,330	0.04%
2021/09/09	47	30.37	44	30.42	31.00	3	2,295	0.13%
2021/09/08	12	29.22	12	29.67	29.80	0	1,997	0.00%
2021/09/06	2	28.70	2	27.45	27.45	0	1,919	0.00%
2021/08/26	0	0.00	2	28.35	28.30	-2	1,843	-0.11%
2021/08/25	2	28.60	0	0.00	28.70	2	1,880	0.11%
2021/08/24	0	0.00	1	28.00	28.00	-1	1,923	-0.05%
2021/08/20	0	0.00	4	27.81	27.70	-4	1,961	-0.20%
2021/08/19	3	27.70	0	0.00	27.05	3	1,963	0.15%
2021/08/18	0	0.00	13	28.53	28.85	-13	1,962	-0.66%
2021/08/17	3	28.57	0	0.00	27.65	3	1,982	0.15%
2021/08/16	0	0.00	4	29.59	29.15	-4	2,018	-0.20%
2021/08/10	0	0.00	2	30.80	30.80	-2	2,992	-0.07%
2021/08/09	9	33.15	0	0.00	31.55	9	3,314	0.27%
2021/08/06	6	34.38	0	0.00	34.10	6	3,516	0.17%
2021/08/05	2	35.43	0	0.00	35.25	2	3,580	0.06%
2021/08/04	0	0.00	2	35.80	35.90	-2	3,700	-0.05%
2021/08/03	0	0.00	20	36.16	36.65	-20	3,774	-0.53%
2021/08/02	2	35.18	1	35.75	35.20	1	3,658	0.03%
2021/07/30	1	35.55	0	0.00	35.20	1	3,707	0.03%
2021/07/29	2	35.15	0	0.00	35.00	2	3,693	0.05%
2021/07/27	3	37.33	0	0.00	37.00	3	3,791	0.08%
2021/07/26	2	37.55	2	38.60	37.55	0	3,826	0.00%
2021/07/22	2	39.05	1	39.10	39.20	1	3,843	0.03%
2021/07/21	0	0.00	6	39.10	38.80	-6	3,868	-0.16%
2021/07/20	5	39.78	0	0.00	39.15	5	3,889	0.13%
2021/07/19	7	40.51	0	0.00	40.45	7	3,879	0.18%
2021/07/16	16	40.87	12	41.29	40.90	4	3,962	0.10%
2021/07/15	0	0.00	12	41.15	41.45	-12	3,964	-0.30%
2021/07/14	0	0.00	6	40.74	40.35	-6	3,971	-0.15%
2021/07/06	0	0.00	2	40.90	40.30	-2	4,367	-0.05%
2021/07/05	2	40.80	0	0.00	40.85	2	4,442	0.05%
2021/07/02	4	40.15	2	40.80	40.40	2	4,509	0.04%
2021/07/01	1	40.05	0	0.00	40.00	1	4,621	0.02%
2021/06/30	1	40.05	0.1	41.20	40.30	1	4,965	0.02%
2021/06/29	2	40.33	0	0.00	40.25	2	5,111	0.04%
2021/06/24	1	40.85	8	40.91	41.10	-7	5,329	-0.13%
2021/06/21	1	39.85	0	0.00	39.85	1	5,636	0.02%
2021/06/16	4	41.05	0	0.00	40.30	4	5,909	0.07%
2021/06/15	1	41.30	0	0.00	41.35	1	5,947	0.02%
2021/06/11	2	41.80	0	0.00	41.80	2	5,998	0.03%
2021/06/10	0	0.00	5	42.59	42.10	-5	6,036	-0.08%
2021/06/09	3	42.00	0	0.00	41.75	3	6,056	0.05%
2021/06/08	1	42.50	1	42.95	42.50	0	6,122	0.00%
2021/06/07	7	43.06	0	0.00	42.50	7	6,168	0.11%
2021/06/04	18	44.27	6	45.04	44.00	12	6,159	0.19%
2021/06/03	0	0.00	9	44.46	44.40	-9	6,171	-0.15%
2021/06/02	8	44.19	1	45.10	44.20	7	6,186	0.11%
2021/06/01	13	44.10	34	44.46	44.70	-21	6,183	-0.34%
2021/05/31	5	43.54	6	43.30	43.60	-1	6,152	-0.02%
2021/05/28	3	43.40	22	43.35	43.30	-19	6,155	-0.31%
2021/05/27	7	43.36	1	43.85	43.35	6	6,155	0.10%
2021/05/26	12.1	43.54	24	43.80	43.80	-12	6,163	-0.19%
2021/05/25	3	43.50	5	43.14	43.05	-2	6,161	-0.03%
2021/05/24	10	44.37	15	44.52	43.85	-5	6,157	-0.08%
2021/05/21	12	43.77	2	43.95	43.95	10	6,168	0.16%
2021/05/20	27	46.48	7	46.90	43.95	20	6,150	0.33%
2021/05/19	41	48.72	20	48.51	46.70	21	5,957	0.35%
2021/05/18	26	48.31	27	48.96	48.00	-1	5,696	-0.02%
2021/05/17	26	48.21	55	48.02	48.45	-29	5,364	-0.54%
2021/05/14	29	43.67	50	44.51	44.05	-21	5,053	-0.42%
2021/05/13	16	41.47	57	40.96	42.15	-41	4,831	-0.85%
2021/05/12	42	39.02	54	40.35	38.35	-12	4,786	-0.25%
2021/05/11	7	41.29	21	40.54	40.00	-14	4,733	-0.30%
2021/05/10	10	43.04	2	43.50	42.80	8	4,823	0.17%
2021/05/07	6.5	42.97	6	43.44	43.40	0.5	4,885	0.01%
2021/05/06	3	43.97	0	0.00	43.75	3	4,975	0.06%
2021/05/05	0	0.00	4	44.93	43.80	-4	5,101	-0.08%
2021/05/04	16	45.01	2	45.60	44.10	14	5,669	0.25%
2021/05/03	20	47.21	9	48.20	46.60	11	6,026	0.18%
2021/04/29	53	48.17	38	48.61	47.75	15	6,040	0.25%
2021/04/28	44	48.20	17	48.92	48.00	27	6,127	0.44%
2021/04/27	46	47.80	79	48.26	48.20	-33	6,175	-0.53%
2021/04/26	2	47.03	2	47.13	46.90	0	6,181	0.00%
2021/04/22	33	47.75	1	49.25	46.65	32	6,265	0.51%
2021/04/21	12	48.85	0	0.00	48.60	12	6,222	0.19%
2021/04/20	31	49.38	4	49.28	49.25	27	6,226	0.43%
2021/04/19	17	49.49	27	49.98	50.10	-10	6,235	-0.16%
2021/04/16	26	49.93	7	50.41	49.60	19	6,242	0.30%
2021/04/15	4	48.80	7	49.45	49.40	-3	6,252	-0.05%
2021/04/14	15	49.21	4	49.53	49.05	11	6,336	0.17%
2021/04/13	23	52.48	26	52.76	50.10	-3	6,449	-0.05%
2021/04/12	6	50.20	8	51.01	51.00	-2	6,321	-0.03%
2021/04/09	1	50.80	13	50.80	50.50	-12	6,338	-0.19%
2021/04/08	10	51.45	2	52.20	51.80	8	6,406	0.12%
2021/04/07	17	51.40	15	51.77	51.70	2	6,357	0.03%
2021/04/06	28	51.99	58	52.40	52.30	-30	6,261	-0.48%
2021/04/01	20	49.11	16	49.34	50.10	4	5,963	0.07%
2021/03/31	0	0.00	9	47.89	47.95	-9	5,904	-0.15%
2021/03/30	3	46.85	19	46.54	46.80	-16	5,944	-0.27%
2021/03/29	10	46.25	3	46.10	46.00	7	6,055	0.12%
2021/03/26	20	46.36	21	46.53	46.20	-1	6,150	-0.02%
2021/03/25	0	0.00	11	49.49	49.40	-11	5,968	-0.18%
2021/03/23	2	50.00	30	49.71	50.00	-28	6,012	-0.47%
2021/03/19	24	49.16	1	49.00	49.15	23	5,962	0.39%
2021/03/17	3	48.30	10.1	48.55	48.50	-7.1	6,020	-0.12%
2021/03/16	8	47.49	12	47.83	47.60	-4	6,088	-0.07%
2021/03/15	0	0.00	4	47.38	47.85	-4	6,151	-0.07%
2021/03/12	13	46.80	2	46.63	46.70	11	6,255	0.18%
2021/03/11	4	45.23	4	45.45	45.70	0	6,520	0.00%
2021/03/10	2	43.98	0	0.00	44.30	2	6,566	0.03%
2021/03/09	1	42.50	0	0.00	43.05	1	6,673	0.01%
2021/03/05	1	44.25	0	0.00	44.05	1	6,866	0.01%
2021/03/04	2	46.25	3	45.93	45.10	-1	6,969	-0.01%
2021/03/03	1	46.10	0	0.00	46.10	1	7,102	0.01%
2021/03/02	5	45.55	9	46.58	45.75	-4	7,179	-0.06%
2021/02/26	8	46.88	0	0.00	46.65	8	7,293	0.11%
2021/02/25	6	47.37	1	47.40	47.60	5	7,417	0.07%
2021/02/24	4	47.04	0	0.00	46.65	4	7,494	0.05%
2021/02/23	3	47.05	0	0.00	47.05	3	7,548	0.04%
2021/02/19	0	0.00	3	44.85	45.15	-3	7,896	-0.04%
2021/02/18	2	44.90	0	0.00	44.75	2	8,052	0.02%
2021/02/17	3	43.63	2.1	43.05	43.50	0.9	8,142	0.01%
2021/02/04	0.1	46.20	1	45.95	45.90	-0.9	8,372	-0.01%
2021/02/03	0	0.00	2	47.23	46.05	-2	8,611	-0.02%
2021/02/02	0	0.00	7	47.05	47.05	-7	9,071	-0.08%
2021/02/01	6	46.01	5	46.10	46.10	1	9,154	0.01%
2021/01/29	5	45.93	1	45.90	45.30	4	9,183	0.04%
2021/01/28	4	47.23	10	48.43	46.90	-6	9,305	-0.06%
2021/01/27	0	0.00	2	47.85	47.60	-2	9,417	-0.02%
2021/01/26	45	50.31	32	49.69	48.80	13	9,415	0.14%
2021/01/25	21.1	50.22	16	49.80	51.80	5.1	9,068	0.06%
2021/01/22	6	47.12	0	0.00	47.15	6	9,049	0.07%
2021/01/21	12	47.52	12	47.04	46.05	0	9,562	0.00%
2021/01/20	1	45.80	1	44.95	44.75	0	9,710	0.00%
2021/01/19	1	46.50	3	47.47	47.45	-2	10,071	-0.02%
2021/01/18	1	45.60	1	46.60	46.45	0	10,146	0.00%
2021/01/15	1	45.85	2	47.30	45.60	-1	10,170	-0.01%
2021/01/14	0	0.00	6	48.08	47.95	-6	10,205	-0.06%
2021/01/13	5	47.80	0	0.00	47.85	5	10,288	0.05%
2021/01/12	1	46.90	2	48.13	46.75	-1	10,447	-0.01%
2021/01/11	8	46.92	8	47.88	47.95	0	10,593	0.00%
2021/01/07	1	47.05	2	47.48	47.90	-1	11,012	-0.01%
2021/01/06	2	46.05	10	46.63	46.10	-8	11,545	-0.07%
2021/01/05	8	48.40	2	48.08	47.40	6	11,670	0.05%
2020/12/31	8	51.18	9	50.07	49.95	-1	12,299	-0.01%
2020/12/28	10	48.60	0	0.00	48.70	10	14,744	0.07%
2020/12/24	0	0.00	19	48.97	49.85	-19	15,589	-0.12%
2020/12/23	2	48.38	1.1	49.50	48.05	0.9	15,999	0.01%
2020/12/22	5.1	50.45	3	50.87	50.50	2.1	16,303	0.01%
2020/12/21	2	48.90	0	0.00	49.00	2	16,405	0.01%
2020/12/18	10	48.70	0	0.00	48.55	10	16,703	0.06%
2020/12/17	17	50.33	6	50.29	49.80	11	16,903	0.07%
2020/12/16	0	0.00	2	50.50	50.40	-2	17,059	-0.01%
2020/12/15	2	49.95	15	52.20	49.95	-13	17,679	-0.07%
2020/12/14	14	49.79	0	0.00	50.10	14	17,777	0.08%
2020/12/11	24	50.30	5	50.62	49.60	19	18,149	0.10%
2020/12/10	13	51.51	2	50.55	50.00	11	18,917	0.06%
2020/12/09	1	51.60	6	52.00	51.70	-5	19,978	-0.03%
2020/12/08	9	52.37	7	52.51	53.00	2	20,588	0.01%
2020/12/07	3	51.30	10.1	50.71	51.10	-7.1	21,166	-0.03%
2020/12/04	7	56.13	1	55.80	55.60	6	21,372	0.03%
2020/12/03	4	56.45	5	56.02	56.00	-1	22,484	0.00%
2020/12/02	8	56.99	1	57.30	57.30	7	22,967	0.03%
2020/12/01	1	59.00	0	0.00	58.70	1	22,885	0.00%
2020/11/30	2	59.40	1	60.00	59.60	1	22,824	0.00%
2020/11/27	1.1	57.64	3	58.97	59.00	-1.9	22,754	-0.01%
2020/11/26	1	56.90	2	56.90	57.30	-1	22,648	0.00%
2020/11/25	12	58.30	6	57.07	57.30	6	22,623	0.03%
2020/11/24	5	59.30	2	58.90	58.60	3	22,575	0.01%
2020/11/23	5	58.60	19	58.77	58.80	-14	22,488	-0.06%
2020/11/20	4	57.80	0	0.00	57.70	4	22,423	0.02%
2020/11/19	32	59.26	35	59.75	58.90	-3	22,402	-0.01%
2020/11/18	10	57.90	5	58.26	58.20	5	22,172	0.02%
2020/11/16	0	0.00	3	57.60	57.60	-3	22,288	-0.01%
2020/11/13	3	57.80	13	57.55	57.70	-10	22,387	-0.04%
2020/11/12	8	57.05	3	55.80	57.00	5	22,431	0.02%
2020/11/11	11	55.86	2	56.65	57.00	9	22,480	0.04%
2020/11/10	11	56.96	10	56.88	55.50	1	22,356	0.00%
2020/11/09	9	61.63	9	61.63	61.40	0	22,067	0.00%
2020/11/06	35	61.66	31.2	61.73	60.20	3.8	22,089	0.02%
2020/11/05	33	61.82	68	61.63	61.40	-35	22,156	-0.16%
2020/11/04	31	62.25	37	61.92	62.10	-6	22,340	-0.03%
2020/11/03	19	62.42	22	62.36	61.80	-3	22,675	-0.01%
2020/11/02	30	62.13	35	62.18	61.70	-5	23,534	-0.02%
2020/10/30	64	64.96	56	64.67	62.20	8	24,425	0.03%
2020/10/29	48	63.89	41.4	64.13	66.50	6.6	24,742	0.03%
2020/10/28	25	64.24	15	64.13	63.50	10	24,299	0.04%
2020/10/27	45.4	62.95	40	63.10	63.30	5.4	24,240	0.02%
2020/10/26	5	61.50	48	61.29	60.70	-43	23,993	-0.18%
2020/10/23	1.2	62.97	1	62.90	62.60	0.2	24,069	0.00%
2020/10/22	12	62.50	12	62.55	62.80	0	24,313	0.00%
2020/10/21	18	63.09	12	63.35	62.70	6	24,494	0.02%
2020/10/20	9	63.80	9	63.83	62.50	0	24,854	0.00%
2020/10/19	9	62.50	12.2	62.89	62.20	-3.2	24,855	-0.01%
2020/10/16	18	65.26	18	65.94	63.00	0	24,855	0.00%
2020/10/15	3	67.30	3	66.80	66.80	0	24,894	0.00%
2020/10/14	47	69.58	55	69.30	67.30	-8	25,105	-0.03%
2020/10/13	31	68.27	27	68.46	67.20	4	25,279	0.02%
2020/10/12	18	67.79	22.2	67.90	67.70	-4.2	25,195	-0.02%
2020/10/08	31	68.42	32	68.59	67.50	-1	25,336	0.00%
2020/10/07	53	67.03	55	67.11	68.10	-2	25,620	-0.01%
2020/10/06	122	67.33	107	67.40	67.50	15	25,528	0.06%	大買/大賣/
2020/10/05	75	63.73	71	64.12	66.50	4	24,601	0.02%
2020/09/30	161	61.25	160	61.21	60.50	1	24,577	0.00%	大買/大賣/
2020/09/29	121	60.73	111	60.83	60.10	10	24,713	0.04%	大買/大賣/
2020/09/28	67	59.78	70	59.83	63.00	-3	24,954	-0.01%
2020/09/25	99	60.40	89	60.74	59.10	10	24,564	0.04%
2020/09/24	57	63.39	62	63.67	62.50	-5	24,296	-0.02%
2020/09/23	30	65.45	28	65.75	64.00	2	24,222	0.01%
2020/09/22	41	63.29	44	62.76	66.00	-3	24,073	-0.01%
2020/09/21	23	65.94	19	66.28	64.70	4	23,946	0.02%
2020/09/18	142	65.45	145	65.93	65.80	-3	23,911	-0.01%	大買/大賣/
2020/09/17	45	63.83	45	64.04	64.00	0	23,321	0.00%
2020/09/16	108	64.38	123	64.43	64.00	-15	23,269	-0.06%	大買/大賣/
2020/09/15	285	64.18	306	64.38	63.70	-21	22,979	-0.09%	大買/大賣/
2020/09/14	278	59.19	260	59.49	64.10	18	22,178	0.08%	大買/大賣/
2020/09/11	116	62.34	117	62.50	58.30	-1	21,177	0.00%	大買/大賣/
2020/09/10	135	64.69	126	65.43	64.30	9	20,578	0.04%	大買/大賣/
2020/09/09	264	67.23	261	67.30	68.00	3	19,988	0.02%	大買/大賣/
2020/09/08	116	69.67	104	69.93	67.20	12	19,686	0.06%	大買/大賣/
2020/09/07	91	77.62	89	78.96	71.10	2	19,288	0.01%
2020/09/04	13	77.85	0	0.00	79.00	13	19,331	0.07%
2020/09/03	2	77.80	1	77.90	79.00	1	19,716	0.01%
2020/09/02	2	76.00	5	76.00	76.60	-3	20,043	-0.01%
2020/09/01	2	72.00	1	68.50	69.70	1	20,193	0.00%
2020/08/31	0	0.00	1	67.10	70.00	-1	20,472	0.00%
2020/08/28	1	66.00	2	63.55	65.90	-1	20,493	0.00%
2020/08/27	0	0.00	1	60.00	60.00	-1	20,537	0.00%
2020/08/26	3	59.80	1	61.10	59.50	2	20,496	0.01%
2020/08/25	2	60.70	0	0.00	60.30	2	20,463	0.01%
2020/08/24	0	0.00	1	58.10	57.30	-1	20,381	0.00%
2020/08/21	12	56.49	11	56.63	56.40	1	20,321	0.00%
2020/08/20	16	52.56	7	52.70	52.90	9	20,139	0.04%
2020/08/19	10	55.55	2	58.30	55.10	8	19,896	0.04%
2020/08/18	16	55.85	18	59.17	59.00	-2	19,748	-0.01%
2020/08/17	8	54.09	3	54.30	55.80	5	19,661	0.03%
2020/08/14	0	0.00	2	48.00	50.80	-2	19,553	-0.01%
2020/08/13	12	47.91	3	47.87	48.15	9	19,424	0.05%
2020/08/12	9	44.51	8	44.44	45.80	1	19,225	0.01%
2020/08/11	11	47.95	1	46.50	46.35	10	19,088	0.05%
2020/08/10	28	43.92	30	44.26	45.00	-2	18,843	-0.01%
2020/08/07	36	43.83	36	43.90	43.25	0	18,500	0.00%
2020/08/06	56	43.89	57.3	44.05	43.50	-1.3	17,960	-0.01%
2020/08/05	173	40.26	172	40.41	41.35	1	16,997	0.01%	大買/大賣/
2020/08/04	210	38.18	211	38.28	39.60	-1	15,891	-0.01%	大買/大賣/
2020/08/03	8	35.75	16	36.03	36.00	-8	15,217	-0.05%
2020/07/31	34	35.81	34	35.86	35.75	0	15,184	0.00%
2020/07/30	50	36.28	41	36.28	36.70	9	15,056	0.06%
2020/07/29	21	35.22	29	35.10	35.65	-8	14,890	-0.05%
2020/07/28	68	34.86	67	35.11	34.30	1	14,733	0.01%
2020/07/27	55	36.49	54	36.44	35.75	1	14,450	0.01%
2020/07/24	98	36.97	99	37.17	36.95	-1	14,200	-0.01%
2020/07/23	10	36.30	11	36.30	36.50	-1	13,766	-0.01%
2020/07/22	25	35.05	24	34.91	36.20	1	13,647	0.01%
2020/07/21	27	35.67	26	35.68	34.50	1	13,472	0.01%
2020/07/20	9	33.87	10	33.83	33.70	-1	13,268	-0.01%
2020/07/17	326	38.56	313	38.32	37.40	13	12,881	0.10%	大買/大賣/
2020/07/16	13	36.40	15	36.59	37.00	-2	12,208	-0.02%
2020/07/15	115	37.64	112	37.84	36.10	3	12,035	0.02%	大買/大賣/
2020/07/14	23	37.88	26	38.08	38.05	-3	11,593	-0.03%
2020/07/13	38	37.43	37	37.56	36.50	1	11,051	0.01%
2020/07/10	91	35.69	84	35.77	35.30	7	10,684	0.07%
2020/07/09	113	39.38	102	39.43	37.35	11	10,324	0.11%	大買/大賣/
2020/07/08	47	37.00	55	37.01	37.70	-8	9,539	-0.08%
2020/07/07	16	33.34	12	33.83	34.85	4	8,843	0.05%
2020/07/06	0	0.00	2	31.23	31.70	-2	8,261	-0.02%
2020/07/03	2	27.75	4	28.95	28.95	-2	8,241	-0.02%
2020/07/02	14	28.58	7	29.09	28.40	7	8,172	0.09%
2020/07/01	4	28.58	2	27.90	28.10	2	8,109	0.02%
2020/06/30	3	28.27	1	29.00	29.00	2	7,921	0.03%
2020/06/29	6	25.50	2	26.85	26.85	4	7,802	0.05%
2020/06/24	2	24.50	0	0.00	24.45	2	7,666	0.03%
2020/06/23	1	22.85	0	0.00	23.20	1	7,599	0.01%
2020/06/22	3	24.55	6	24.80	24.15	-3	7,488	-0.04%
2020/06/19	2	26.10	11	26.14	26.40	-9	7,418	-0.12%
2020/06/18	9	26.88	20	25.94	26.90	-11	7,306	-0.15%
2020/06/17	20	24.38	5	24.71	24.50	15	7,128	0.21%
2020/06/16	1	23.10	7	23.57	23.55	-6	7,031	-0.09%
2020/06/15	0	0.00	4	23.69	24.25	-4	6,945	-0.06%
2020/06/12	68	21.65	61	21.76	22.85	7	6,741	0.10%
2020/06/11	53	21.63	45	21.98	20.80	8	6,005	0.13%
2020/06/10	2	19.68	29	19.38	20.15	-27	5,442	-0.50%
2020/06/09	0	0.00	4	18.30	18.35	-4	5,048	-0.08%
2020/06/08	0	0.00	2	16.25	16.70	-2	4,725	-0.04%
2020/06/05	22	15.64	25	15.79	15.95	-3	4,555	-0.07%
2020/06/04	0	0.00	10	14.47	14.85	-10	4,308	-0.23%
2020/06/03	30	14.35	25	14.53	14.15	5	4,339	0.12%
2020/06/02	23	13.80	0	0.00	13.95	23	4,341	0.53%
2020/06/01	5	13.95	5	14.05	13.95	0	4,648	0.00%
2020/05/26	1	13.50	0	0.00	13.55	1	5,279	0.02%
2020/05/25	8	13.80	8	13.90	13.70	0	5,457	0.00%
2020/05/22	12	14.21	8	13.84	13.95	4	5,430	0.07%
2020/05/21	30	14.00	32	14.15	14.30	-2	5,349	-0.04%
2020/05/20	0	0.00	1	13.50	13.50	-1	5,257	-0.02%
2020/05/19	0	0.00	2	13.40	13.35	-2	5,395	-0.04%
2020/05/14	2	12.95	0	0.00	12.80	2	5,602	0.04%
2020/05/13	7	13.70	7	13.75	13.60	0	5,542	0.00%
2020/05/08	10	13.55	9	13.66	13.30	1	5,485	0.02%
2020/05/07	0	0.00	6	13.38	13.50	-6	5,447	-0.11%
2020/05/06	13	13.28	13	13.10	12.70	0	5,352	0.00%
2020/04/27	5	12.25	5	12.15	11.85	0	5,036	0.00%
2020/04/24	0	0.00	22	11.80	11.85	-22	4,942	-0.45%
2020/04/23	21	11.96	21	12.05	11.90	0	4,903	0.00%
2020/04/21	17	11.72	16	11.73	11.70	1	4,677	0.02%
2020/04/20	4	11.30	4	11.45	11.35	0	4,532	0.00%
2020/04/17	0	0.00	6	11.55	11.20	-6	4,476	-0.13%
2020/04/16	8	11.50	2	12.00	11.70	6	4,397	0.14%
2020/04/13	0	12.40	0	0.00	11.25	0	4,152	0.00%
2020/04/10	8	11.45	0	0.00	11.45	8	4,113	0.19%
2020/04/09	1	11.35	0	0.00	11.25	1	4,063	0.02%
2020/04/08	10	11.68	10	11.83	11.45	0	4,009	0.00%
2020/04/07	22	11.80	8	11.70	11.80	14	3,856	0.36%
2020/03/24	0	0.00	1	8.60	8.68	-1	3,295	-0.03%
2020/03/16	0	0.00	1	9.72	9.17	-1	3,058	-0.03%
2020/03/11	1	11.00	0	0.00	10.25	1	2,819	0.04%
2020/03/10	25	10.87	25	11.10	10.90	0	2,765	0.00%
2020/03/09	0	0.00	1	12.00	11.60	-1	2,681	-0.04%
2020/03/06	0	0.00	3	13.12	12.85	-3	2,549	-0.12%
2020/03/05	3	13.50	2	13.30	13.25	1	2,404	0.04%
2020/03/04	32	12.69	40	13.03	13.50	-8	2,074	-0.39%
2020/02/27	11	12.26	11	12.34	12.15	0	1,469	0.00%
2020/02/25	9	11.67	9	11.69	11.80	0	1,144	0.00%
2020/02/24	5	12.15	5	12.19	12.05	0	1,067	0.00%
2020/02/21	0	0.00	2	12.20	12.20	-2	1,009	-0.20%
2020/02/20	5	12.51	3	12.65	12.60	2	957	0.21%
2020/02/19	1	12.15	0	0.00	12.25	1	794	0.13%
2020/02/12	0	0.00	3	10.60	10.60	-3	469	-0.64%
2020/01/31	1	9.49	0	0.00	9.58	1	354	0.28%
2019/12/27	0	0.00	2	10.40	10.40	-2	410	-0.49%
2019/12/13	2	10.30	0	0.00	10.35	2	423	0.47%
2019/07/22	0	0.00	10	11.20	11.20	-10	785	-1.27%
2019/05/27	5	10.75	0	0.00	10.75	5	1,673	0.30%
2019/05/16	0	0.00	1	11.50	11.35	-1	1,786	-0.06%
2019/05/15	6	11.80	6	11.78	11.75	0	1,788	0.00%
2019/05/10	0	0.00	2	13.05	12.95	-2	1,725	-0.12%
2019/05/09	13	13.78	20	13.60	13.05	-7	1,687	-0.41%
2019/05/08	20	13.58	0	0.00	13.60	20	1,557	1.28%
2019/05/07	0	0.00	1	13.10	13.05	-1	1,494	-0.07%
2019/05/02	1	12.65	0	0.00	12.80	1	1,454	0.07%
2019/04/26	0	0.00	18	12.80	12.55	-18	1,431	-1.26%
2019/04/19	18	13.65	0	0.00	13.20	18	1,369	1.31%
2019/04/09	0	0.00	6	13.33	12.95	-6	1,062	-0.56%
2019/04/02	6	13.13	0	0.00	13.20	6	982	0.61%
2019/04/01	8	13.17	10	13.19	13.20	-2	929	-0.22%
2019/03/29	0	0.00	2	12.45	12.40	-2	852	-0.23%
2019/03/12	4	12.10	0	0.00	11.85	4	654	0.61%
2019/03/11	0	0.00	1	11.75	11.90	-1	608	-0.16%
2019/03/04	0	0.00	3	11.40	11.55	-3	633	-0.47%
2019/02/27	0	0.00	2	11.45	11.45	-2	600	-0.33%
2019/02/26	2	11.65	2	11.85	11.60	0	593	0.00%
2019/02/25	5	12.00	0	0.00	11.80	5	580	0.86%
2019/01/10	0	0.00	25	10.35	10.40	-25	449	-5.56%
2018/11/30	25	10.95	0	0.00	10.85	25	480	5.20%
2018/11/16	0	0.00	1	10.35	10.30	-1	422	-0.24%
2018/10/11	1	9.50	0	0.00	9.50	1	539	0.19%
2018/10/05	0	0.00	3	10.90	10.80	-3	565	-0.53%
2018/10/01	3	11.25	0	0.00	11.25	3	601	0.50%
2018/08/07	0	0.00	6	13.38	13.35	-6	1,197	-0.50%
2018/08/06	2	13.35	1	13.55	13.60	1	1,181	0.08%
2018/07/24	5	13.00	0	0.00	12.95	5	1,164	0.43%
2018/07/09	0	0.00	1	12.55	12.70	-1	1,184	-0.08%
2018/07/06	1	12.55	1	12.40	12.40	0	1,175	0.00%
2018/06/12	0	0.00	1	13.45	13.40	-1	1,213	-0.08%
2018/06/04	0	0.00	2	13.30	13.30	-2	1,365	-0.15%
2018/06/01	15	13.77	18	13.70	13.20	-3	1,358	-0.22%
2018/05/30	5	12.90	0	0.00	12.80	5	1,364	0.37%
2018/05/28	1	13.00	0	0.00	13.00	1	1,337	0.07%
2018/05/02	0	0.00	6	12.15	12.20	-6	2,039	-0.29%
2018/04/03	0	0.00	6	13.10	13.10	-6	3,255	-0.18%
2018/03/16	0	0.00	3	14.00	13.85	-3	3,722	-0.08%
2018/03/05	6	14.50	6	14.25	14.15	0	3,535	0.00%
2018/02/23	2	13.35	0	0.00	13.30	2	3,755	0.05%
2018/02/22	0	0.00	1	13.10	13.10	-1	3,785	-0.03%
2018/02/21	0	0.00	1	12.90	12.85	-1	3,806	-0.03%
2018/02/12	2	12.43	0	0.00	12.35	2	3,858	0.05%
2018/02/07	5	13.40	6	13.49	12.90	-1	4,025	-0.02%
2018/02/06	6	13.43	7	13.29	13.05	-1	4,153	-0.02%
2018/02/01	4	15.70	4	15.45	15.15	0	5,000	0.00%
2018/01/31	0	0.00	3	15.17	15.15	-3	5,132	-0.06%
2018/01/30	1	15.45	1	15.45	15.35	0	5,103	0.00%
2018/01/29	18	15.53	12	15.59	16.05	6	5,024	0.12%
2018/01/26	5	14.90	5	15.00	15.00	0	4,783	0.00%
2018/01/25	4	14.80	5	14.92	14.45	-1	4,696	-0.02%
2018/01/23	35	15.60	32	15.43	15.05	3	4,676	0.06%
2018/01/22	6	15.10	12	14.96	14.85	-6	4,504	-0.13%
2018/01/18	0	0.00	1	14.70	14.35	-1	4,172	-0.02%
2018/01/17	8	14.68	5	14.71	14.65	3	4,138	0.07%
2018/01/16	0	0.00	3	14.35	14.45	-3	4,155	-0.07%
2018/01/08	2	14.35	2	14.05	13.65	0	4,048	0.00%
2018/01/05	0	0.00	2	14.20	14.10	-2	3,982	-0.05%
2018/01/04	2	14.50	5	14.44	14.30	-3	3,960	-0.08%
2018/01/03	3	14.43	5	14.33	14.55	-2	3,920	-0.05%
2018/01/02	9	14.12	5	14.10	14.05	4	3,853	0.10%