圓剛 (2417)-群益金鼎-萬華券商分點個股進出

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
35.90
漲跌
▲0.45
漲幅
+1.27%
成交量
1,256張
產業
上市電腦週邊類股
383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－群益金鼎-萬華券商分點個股進出

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-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	38.33	0	0.00	37.75	3	5,896	0.05%
2024/04/17	0	0.00	2	38.75	38.75	-2	5,882	-0.03%
2024/04/15	3	41.68	3	41.23	40.50	0	5,878	0.00%
2024/04/12	0	42.70	0	0.00	42.80	0	5,859	0.00%
2024/04/11	1.1	42.82	0	0.00	42.00	1.1	5,832	0.02%
2024/04/09	0.2	43.93	0.2	43.80	43.70	0	5,767	0.00%
2024/04/08	0.1	45.15	5	45.13	44.30	-4.9	5,749	-0.09%
2024/04/03	1	44.65	0	0.00	44.60	1	5,735	0.02%
2024/04/02	2	45.70	0	0.00	45.00	2	5,733	0.03%
2024/04/01	9	45.60	2	44.65	44.60	7	5,630	0.12%
2024/03/29	0	43.75	3	45.12	43.40	-3	5,542	-0.05%
2024/03/27	3.2	44.65	2	44.60	45.45	1.2	5,406	0.02%
2024/03/26	6	47.85	141	51.44	46.20	-135	5,295	-2.55%	大賣/鉅額交易
2024/03/25	137	51.26	0	0.00	51.10	137	4,849	2.82%	大買/鉅額交易
2024/03/22	4	50.70	0	0.00	50.70	4	4,833	0.08%
2024/03/21	1	48.05	4	45.68	47.80	-3	4,780	-0.06%
2024/03/19	2	47.05	0	0.00	47.05	2	4,847	0.04%
2024/03/12	2	49.80	0	0.00	49.70	2	5,181	0.04%
2024/03/11	70	52.42	75	52.85	51.50	-5	5,293	-0.09%
2024/03/08	20	53.30	20	53.90	50.90	0	5,071	0.00%
2024/03/07	26	54.35	21	53.77	52.80	5	4,889	0.10%
2024/03/06	6	48.73	15.1	50.63	52.20	-9.1	4,241	-0.21%
2024/03/05	1	46.00	3	47.50	47.50	-2	3,711	-0.05%
2024/03/04	0	0.00	6	43.08	43.20	-6	3,668	-0.16%
2024/03/01	3	39.27	3	38.64	39.30	0	3,368	0.00%
2024/02/29	4	38.25	10.1	38.13	39.00	-6.1	3,325	-0.18%
2024/02/27	0	0.00	0.2	36.45	36.30	-0.2	3,511	0.00%
2024/02/23	4	37.75	0	0.00	36.95	4	4,044	0.10%
2024/02/22	7	36.69	13	37.37	38.55	-6	4,027	-0.15%
2024/02/20	1	34.70	0	0.00	35.10	1	4,085	0.02%
2024/02/16	0	0.00	1	34.75	34.70	-1	5,767	-0.02%
2024/02/01	0	33.25	0	0.00	33.30	0	6,452	0.00%
2024/01/31	0.1	33.61	0	0.00	33.65	0.1	6,487	0.00%
2024/01/29	0	34.20	1	33.85	34.20	-1	6,656	-0.01%
2024/01/26	2	34.80	2	34.60	34.25	0	6,775	0.00%
2024/01/25	0	33.25	0	0.00	33.00	0	6,958	0.00%
2024/01/24	2	33.78	2	33.55	33.65	0	7,322	0.00%
2024/01/19	0	32.00	0	0.00	32.00	0	7,717	0.00%
2024/01/15	1	32.95	0	0.00	32.70	1	7,781	0.01%
2024/01/10	0	33.45	0	0.00	33.20	0	7,828	0.00%
2024/01/08	0	34.04	0	0.00	33.40	0	7,849	0.00%
2024/01/05	0	34.80	0	0.00	34.55	0	7,853	0.00%
2024/01/02	0	35.55	0	0.00	35.05	0	8,221	0.00%
2023/12/27	0	36.15	0	0.00	36.15	0	9,598	0.00%
2023/12/26	0.1	36.25	0	0.00	35.65	0.1	9,654	0.00%
2023/12/25	2	36.15	2	35.80	35.30	0	9,755	0.00%
2023/12/21	0	35.70	0	0.00	35.70	0	9,797	0.00%
2023/12/19	0	35.25	0	0.00	35.20	0	9,925	0.00%
2023/12/18	0	36.25	0.1	36.30	36.00	-0.1	10,096	0.00%
2023/12/15	0	36.70	0	0.00	36.25	0	10,228	0.00%
2023/12/14	0	37.05	0	0.00	37.20	0	10,270	0.00%
2023/12/13	4	37.86	8	37.96	38.10	-4	10,327	-0.04%
2023/12/12	4	37.27	4	37.11	36.70	0	10,205	0.00%
2023/12/08	0	0.00	0	38.95	38.95	0	10,134	0.00%
2023/12/07	1	40.00	10	39.45	38.65	-9	10,177	-0.09%
2023/12/06	3	40.30	1	40.65	39.85	2	10,092	0.02%
2023/12/05	14	40.32	5	40.32	39.80	9	9,913	0.09%
2023/12/04	8	40.06	7.1	40.20	39.80	1	9,798	0.01%
2023/11/30	3.1	38.61	3	38.50	38.60	0.1	9,605	0.00%
2023/11/29	25	40.27	24	39.50	38.95	1	9,511	0.01%
2023/11/28	3	39.10	3	39.40	39.40	0	9,429	0.00%
2023/11/27	11	38.83	12	39.16	39.25	-1	9,361	-0.01%
2023/11/24	15	40.89	17	41.26	40.30	-2	9,279	-0.02%
2023/11/22	1	38.70	3	38.62	38.25	-2	8,297	-0.02%
2023/11/21	6	38.78	4	38.91	38.15	2	8,215	0.02%
2023/11/20	2	38.25	1	38.10	37.80	1	8,067	0.01%
2023/11/17	18	38.83	20	39.01	38.20	-2	7,939	-0.03%
2023/11/16	114	41.35	109	41.40	39.00	5	7,643	0.07%	大買/大賣/
2023/11/15	8	38.20	35.1	38.35	39.35	-27.1	6,398	-0.42%
2023/11/14	30.1	36.33	21	36.34	35.80	9.1	5,913	0.15%
2023/11/13	0	0.00	2.1	33.48	34.40	-2.1	5,439	-0.04%
2023/11/10	10	33.07	9	33.37	33.25	1	5,334	0.02%
2023/11/09	2	32.53	1	32.60	32.60	1	5,220	0.02%
2023/11/08	4	33.61	3	33.37	33.35	1	5,172	0.02%
2023/11/07	3	33.37	5	33.66	33.50	-2	5,124	-0.04%
2023/11/06	6	33.70	5	33.49	33.55	1	5,027	0.02%
2023/11/03	13	34.37	10	34.73	34.80	3	4,930	0.06%
2023/11/02	14	34.83	14	35.31	35.60	0	4,784	0.00%
2023/11/01	23	34.57	28	34.40	34.75	-5	4,479	-0.11%
2023/10/31	7	33.23	10	32.72	32.80	-3	4,077	-0.07%
2023/10/30	9	35.23	6	35.83	35.90	3	3,788	0.08%
2023/10/27	1	31.05	3	32.65	32.65	-2	3,665	-0.05%
2023/10/26	3	29.67	2	29.70	29.70	1	3,624	0.03%
2023/10/25	1	31.25	0	31.40	31.10	1	3,590	0.03%
2023/10/24	2	30.50	0.4	30.75	30.50	1.6	3,562	0.05%
2023/10/19	0.1	30.15	1	30.00	30.00	-0.9	3,484	-0.03%
2023/10/17	0	31.20	0	0.00	31.40	0	3,431	0.00%
2023/10/16	0	31.45	0	0.00	31.85	0	3,396	0.00%
2023/10/13	0	32.00	0	0.00	32.35	0	3,359	0.00%
2023/10/12	0	0.00	0.9	32.35	33.00	-0.9	3,334	-0.03%
2023/10/11	1	32.40	2	33.30	32.50	-1	3,289	-0.03%
2023/10/06	9	34.07	14	34.30	34.25	-5	3,221	-0.16%
2023/10/05	38	36.28	34	36.54	35.85	4	2,924	0.14%
2023/10/04	16	33.53	26.6	33.92	34.80	-10.6	2,300	-0.46%
2023/10/03	12	31.68	12	31.69	31.65	0	1,848	0.00%
2023/10/02	5	29.30	3	29.22	29.90	2	1,454	0.14%
2023/09/28	3	26.40	6	27.13	27.20	-3	1,369	-0.22%
2023/09/27	4	24.94	4	24.79	24.75	0	1,249	0.00%
2023/09/26	4	24.89	3	25.08	24.65	1	1,233	0.08%
2023/09/25	1	25.85	1	25.80	25.35	0	1,193	0.00%
2023/09/22	1	26.85	4.1	26.69	26.65	-3.1	1,142	-0.27%
2023/09/21	24.1	27.23	22.1	26.64	26.90	2	1,032	0.20%
2023/09/20	15.1	25.27	11	26.08	26.40	4.1	820	0.49%
2023/09/19	4	25.11	4	24.83	24.95	0	677	0.00%
2023/09/18	4	24.45	6	25.11	25.40	-2	590	-0.34%
2023/09/15	5	23.05	5	23.21	23.10	0	459	0.00%
2023/09/14	5	23.26	2	23.20	23.20	3	446	0.67%
2023/09/13	11	22.65	11	23.14	23.35	0	427	0.00%
2023/09/12	3	22.45	2	22.90	22.90	1	318	0.31%
2023/09/07	3	21.40	0	0.00	21.35	3	258	1.16%
2023/09/01	0	0.00	5	21.45	21.35	-5	261	-1.91%
2023/08/22	0	20.70	0	0.00	20.85	0	291	0.01%
2023/08/14	0.1	20.09	0	0.00	19.85	0.1	305	0.04%
2023/08/11	0	20.30	0	0.00	20.30	0	303	0.00%
2023/08/09	0	20.75	0	0.00	20.70	0	303	0.01%
2023/08/08	1	21.05	1	20.75	20.75	0	309	0.00%
2023/08/07	0	0.00	1	21.00	21.05	-1	335	-0.30%
2023/08/02	1	20.80	0	0.00	20.65	1	360	0.28%
2023/08/01	1.1	20.90	1	20.85	20.90	0.1	378	0.03%
2023/07/24	5	20.70	0	0.00	20.70	5	787	0.64%
2023/07/20	0	21.20	0	0.00	21.05	0	792	0.00%
2023/07/19	0	21.05	0	0.00	21.00	0	792	0.00%
2023/07/14	0.1	20.95	0	0.00	20.90	0.1	796	0.01%
2023/07/13	0.1	21.00	0	0.00	20.70	0.1	800	0.01%
2023/07/11	0.1	21.20	0	0.00	21.20	0.1	792	0.01%
2023/07/10	0.5	21.40	0	0.00	21.35	0.5	794	0.06%
2023/07/07	0.1	21.77	0	0.00	21.60	0.1	795	0.02%
2023/07/06	2	22.00	0	0.00	22.00	2	793	0.25%
2023/07/04	0.2	22.15	0	0.00	22.20	0.2	799	0.03%
2023/07/03	0	21.90	0	0.00	21.85	0	792	0.00%
2023/06/28	2	21.80	0	0.00	21.75	2	785	0.25%
2023/06/27	0.1	21.79	0	0.00	21.80	0.1	785	0.02%
2023/06/19	0	22.30	0	0.00	21.95	0	778	0.00%
2023/06/16	0	0.00	2	22.08	22.20	-2	778	-0.26%
2023/06/15	3	22.43	0	0.00	22.20	3	775	0.39%
2023/06/13	0	21.90	0	0.00	21.75	0	764	0.00%
2023/05/25	0	0.00	0.5	21.85	21.60	-0.5	765	-0.07%
2023/05/23	0.5	21.60	0	0.00	21.60	0.5	766	0.07%
2023/05/17	1	21.30	0	0.00	21.30	1	772	0.13%
2023/05/12	0.1	21.10	0	0.00	21.00	0.1	768	0.01%
2023/05/11	0.1	21.30	0	0.00	20.90	0.1	764	0.01%
2023/05/10	0	22.00	0	0.00	21.90	0	741	0.00%
2023/05/08	0	22.60	0	0.00	22.50	0	718	0.00%
2023/05/03	2	23.30	0	0.00	22.95	2	656	0.30%
2023/04/27	0.2	22.90	0	0.00	22.80	0.2	303	0.05%
2023/04/21	0	23.65	0	0.00	23.20	0	303	0.01%
2023/04/18	1	24.10	0	0.00	23.95	1	292	0.34%
2023/04/17	0	23.75	0	0.00	23.75	0	289	0.01%
2023/04/14	0.1	24.00	0	0.00	23.90	0.1	289	0.03%
2023/04/13	0	24.30	0	0.00	24.25	0	288	0.00%
2023/04/11	0	24.15	0	0.00	24.10	0	285	0.01%
2023/03/09	1	24.40	0	0.00	24.50	1	486	0.21%
2023/03/08	1	24.35	0	0.00	24.40	1	491	0.20%
2023/03/01	0.1	23.45	0	0.00	23.60	0.1	692	0.02%
2023/02/23	0	0.00	1	23.90	23.95	-1	691	-0.14%
2023/02/21	0	0.00	1	23.55	23.70	-1	693	-0.14%
2023/02/16	1	23.45	8	23.49	23.50	-7	788	-0.89%
2023/02/08	0	0.00	5	23.50	23.60	-5	799	-0.63%
2023/01/12	2	22.20	0	0.00	22.30	2	778	0.26%
2022/12/15	0	0.00	1	23.50	23.40	-1	890	-0.11%
2022/12/14	8	24.45	7	24.21	23.60	1	886	0.11%
2022/12/12	0	0.00	1	23.25	23.30	-1	815	-0.12%
2022/12/08	0	0.00	1	23.10	23.05	-1	823	-0.12%
2022/12/02	5	23.15	7	23.37	23.10	-2	941	-0.21%
2022/11/30	1	23.45	0	0.00	23.20	1	931	0.11%
2022/11/29	1	23.55	0	0.00	23.50	1	938	0.11%
2022/11/28	23	24.33	17	24.64	24.25	6	927	0.65%
2022/11/24	0	0.00	1	22.15	22.10	-1	741	-0.13%
2022/11/23	1	22.35	0	0.00	22.15	1	745	0.13%
2022/11/16	3	21.95	0	0.00	21.95	3	763	0.39%
2022/11/08	0	0.00	3	20.90	20.60	-3	711	-0.42%
2022/10/04	0	0.00	0	21.35	21.35	0	688	0.00%
2022/09/20	1	23.05	0	0.00	22.90	1	655	0.15%
2022/09/19	0	0.00	1	23.05	22.80	-1	659	-0.15%
2022/09/14	1	23.45	1	23.70	23.75	0	657	0.00%
2022/09/12	2	26.00	2	25.25	24.90	0	650	0.00%
2022/09/08	3	24.95	4	24.86	24.90	-1	610	-0.16%
2022/09/07	6	23.35	0	0.00	23.20	6	557	1.08%
2022/08/22	0	0.00	31	24.15	23.45	-31	561	-5.52%
2022/08/19	21	23.62	0	0.00	23.25	21	553	3.79%
2022/08/18	20	23.00	31	23.64	23.90	-11	535	-2.05%
2022/08/16	1	23.00	0	0.00	22.60	1	537	0.19%
2022/08/15	0	0.00	1	22.45	22.50	-1	544	-0.18%
2022/08/12	0	0.00	4	22.05	22.15	-4	570	-0.70%
2022/08/10	4	21.60	0	0.00	21.60	4	666	0.60%
2022/08/05	0	0.00	20	21.55	21.60	-20	706	-2.83%
2022/07/29	0	0.00	1	22.00	22.25	-1	865	-0.12%
2022/07/28	21	21.97	0	0.00	21.55	21	894	2.35%
2022/07/27	1	21.85	0	0.00	21.70	1	921	0.11%
2022/07/26	1	21.40	0	0.00	21.35	1	958	0.10%
2022/07/25	1	21.95	1	21.85	22.00	0	1,100	0.00%
2022/07/21	1	22.00	1	21.75	22.00	0	1,385	0.00%
2022/07/08	0	0.00	11	21.06	20.70	-11	3,631	-0.30%
2022/07/06	0	0.00	1	20.40	19.80	-1	3,636	-0.03%
2022/07/05	1	20.75	0	0.00	20.30	1	3,649	0.03%
2022/07/01	0	21.50	0	0.00	19.70	0	3,669	0.00%
2022/06/29	10	22.80	0	0.00	22.55	10	3,789	0.26%
2022/06/27	0	0.00	10	22.90	23.15	-10	3,808	-0.26%
2022/06/24	0.1	22.20	0	0.00	22.30	0.1	3,902	0.00%
2022/06/22	10	22.30	0	0.00	21.85	10	3,986	0.25%
2022/06/21	0	0.00	10	22.70	22.80	-10	3,982	-0.25%
2022/06/17	10	23.50	0	0.00	23.70	10	3,964	0.25%
2022/06/16	10	24.70	0	0.00	24.20	10	3,964	0.25%
2022/06/10	0	0.00	0.5	25.30	25.30	-0.5	3,970	-0.01%
2022/06/09	10	25.70	0	0.00	25.65	10	3,982	0.25%
2022/06/08	0.5	26.35	0	0.00	26.25	0.5	3,974	0.01%
2022/05/30	0	0.00	1	25.80	25.80	-1	3,919	-0.03%
2022/05/27	1	25.65	1	25.60	25.40	0	3,915	0.00%
2022/05/23	1	26.90	1	26.05	26.05	0	3,909	0.00%
2022/05/20	1	26.30	1	26.55	26.05	0	3,916	0.00%
2022/05/19	5	26.87	7	26.76	25.80	-2	3,907	-0.05%
2022/05/18	3	26.12	2	26.28	26.15	1	3,836	0.03%
2022/05/17	1	25.15	1	25.40	25.25	0	3,819	0.00%
2022/05/16	1	25.10	1	25.40	25.35	0	3,820	0.00%
2022/05/13	1	24.80	4	25.03	25.35	-3	3,815	-0.08%
2022/05/12	1	26.45	1	24.20	24.20	0	3,798	0.00%
2022/05/11	1	27.20	1	26.70	26.75	0	3,771	0.00%
2022/05/10	0	0.00	2	27.68	27.60	-2	3,715	-0.05%
2022/05/05	1	28.50	0	0.00	28.65	1	3,680	0.03%
2022/05/04	2	28.15	2	28.25	28.25	0	3,661	0.00%
2022/05/03	3	28.87	2	28.25	28.00	1	3,645	0.03%
2022/04/29	3	29.73	1	29.65	29.10	2	3,632	0.06%
2022/04/28	1	29.40	1	30.25	30.00	0	3,512	0.00%
2022/04/27	8	30.19	7	30.44	30.25	1	3,448	0.03%
2022/04/26	28	32.75	26	32.41	30.15	2	3,302	0.06%
2022/04/25	72	34.24	58	34.28	32.15	14	2,950	0.47%
2022/04/22	45	33.03	65	32.24	33.80	-20	2,202	-0.91%
2022/04/21	7	31.02	8	30.54	30.75	-1	1,912	-0.05%
2022/04/20	15	29.15	6	29.51	29.90	9	1,712	0.53%
2022/04/19	11	29.24	12	29.33	30.35	-1	1,600	-0.06%
2022/04/18	4	27.58	3	27.52	27.60	1	1,408	0.07%
2022/04/08	0	0.00	2	28.25	28.55	-2	2,323	-0.09%
2022/04/06	4	28.94	1	29.00	29.00	3	2,780	0.11%
2022/04/01	3	29.25	3	29.02	28.30	0	3,155	0.00%
2022/03/31	0	27.70	0	0.00	27.80	0	3,413	0.00%
2022/03/30	0	27.75	1	27.55	27.60	-1	3,643	-0.03%
2022/03/29	0	0.00	1	28.15	28.00	-1	3,754	-0.03%
2022/03/28	3	27.87	3	28.03	28.70	0	3,664	0.00%
2022/03/25	1	25.70	0	0.00	26.10	1	3,580	0.03%
2022/03/23	1	26.60	0	0.00	26.30	1	3,578	0.03%
2022/03/21	0	0.00	2	26.30	26.25	-2	3,576	-0.06%
2022/03/17	1	25.30	0	0.00	25.45	1	3,581	0.03%
2022/03/10	2	26.33	3	26.47	26.40	-1	3,573	-0.03%
2022/03/09	1	26.00	1	25.25	25.25	0	3,569	0.00%
2022/03/08	0	0.00	2	25.00	25.20	-2	3,577	-0.06%
2022/03/07	1	25.75	1	26.00	25.70	0	3,576	0.00%
2022/03/03	0	0.00	1	27.40	27.40	-1	3,634	-0.03%
2022/03/02	1	27.15	1	27.80	27.25	0	3,664	0.00%
2022/03/01	2	27.65	0	0.00	27.75	2	3,664	0.05%
2022/02/22	1	28.05	1	28.60	28.05	0	3,698	0.00%
2022/02/14	0	0.00	5	29.85	29.90	-5	3,686	-0.14%
2022/02/10	1	30.75	4	30.84	30.75	-3	3,678	-0.08%
2022/02/07	1	30.05	0	0.00	30.40	1	3,668	0.03%
2022/01/26	1	30.95	1	30.80	30.10	0	3,659	0.00%
2022/01/24	0	31.30	1	31.15	32.00	-1	3,654	-0.03%
2022/01/19	4	33.19	9	33.43	33.30	-5	3,613	-0.14%
2022/01/18	1	33.30	1	32.65	32.45	0	3,561	0.00%
2022/01/17	6	33.80	6	33.35	33.00	0	3,541	0.00%
2022/01/12	5	33.98	1	33.00	33.20	4	3,504	0.11%
2022/01/11	7	35.09	4.3	34.80	33.70	2.7	3,457	0.08%
2022/01/10	1	34.25	1	34.40	34.00	0	3,372	0.00%
2022/01/07	4	36.08	6.2	36.51	35.15	-2.2	3,310	-0.07%
2022/01/06	3	35.07	2	37.15	37.15	1	3,281	0.03%
2022/01/05	23.2	35.31	14	35.14	37.60	9.2	3,478	0.26%
2022/01/04	0	0.00	10	34.70	34.70	-10	3,098	-0.32%
2022/01/03	13	32.44	10	32.73	31.55	3	3,040	0.10%
2021/12/30	1.3	31.78	1	31.90	32.00	0.3	2,923	0.01%
2021/12/29	91	33.44	83	33.36	32.80	8	2,834	0.28%
2021/12/28	6.1	33.15	4.4	33.22	33.55	1.7	2,457	0.07%
2021/12/27	31.1	30.02	21.1	30.26	30.50	10	2,038	0.49%
2021/12/24	23	29.85	15	29.45	30.00	8	1,708	0.47%
2021/12/23	4.1	26.50	6	26.79	27.30	-1.9	1,492	-0.13%
2021/12/22	3	24.97	0	0.00	24.85	3	1,379	0.22%
2021/12/21	1	24.20	1	24.75	24.80	0	1,395	0.00%
2021/12/17	0	0.00	1	25.00	24.50	-1	1,465	-0.07%
2021/12/02	0	0.00	0.3	24.80	24.70	-0.3	2,165	-0.01%
2021/11/29	6	26.08	1	25.35	25.10	5	2,161	0.23%
2021/11/25	0	0.00	1	25.85	25.30	-1	2,098	-0.05%
2021/11/24	1	25.15	1	25.40	25.80	0	2,152	0.00%
2021/11/23	0.1	25.05	0	0.00	25.00	0.1	2,189	0.01%
2021/11/22	1.1	25.06	0	0.00	25.55	1.1	2,208	0.05%
2021/11/18	1.1	25.82	7	26.05	25.85	-5.9	2,224	-0.26%
2021/11/16	0	0.00	9	27.56	27.35	-9	2,235	-0.40%
2021/11/15	1	27.10	0	0.00	27.35	1	2,277	0.05%
2021/11/04	0	0.00	3	27.85	27.80	-3	2,583	-0.12%
2021/11/02	1	27.20	0	0.00	27.20	1	2,609	0.04%
2021/10/28	0	27.75	0	0.00	27.70	0	2,657	0.00%
2021/10/25	1.2	26.15	16	27.03	26.95	-14.8	2,719	-0.54%
2021/10/22	3.2	26.59	0	0.00	26.55	3.2	2,724	0.12%
2021/10/21	4	27.25	0	0.00	27.35	4	2,756	0.15%
2021/10/20	0	25.55	3.2	25.97	26.30	-3.2	2,785	-0.11%
2021/10/18	0.2	24.40	0	0.00	24.40	0.2	2,792	0.01%
2021/10/14	0	0.00	3	26.05	24.15	-3	2,784	-0.11%
2021/10/13	6	27.69	3	27.18	26.50	3	2,712	0.11%
2021/10/12	2	27.49	0	0.00	27.10	2	2,353	0.09%
2021/09/27	1	28.25	0	0.00	28.10	1	2,359	0.04%
2021/09/23	1	29.40	1	29.20	29.20	0	2,366	0.00%
2021/09/22	0	29.80	0	0.00	29.70	0	2,371	0.00%
2021/09/17	0	0.00	1	30.90	30.50	-1	2,370	-0.04%
2021/09/16	1	30.70	0	0.00	30.50	1	2,367	0.04%
2021/09/15	0	0.00	2	30.85	30.85	-2	2,371	-0.08%
2021/09/14	1	30.70	2	30.90	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	5	29.90	29.85	-5	2,325	-0.22%
2021/09/10	19	30.29	16	30.43	30.05	3	2,330	0.13%
2021/09/09	23	30.57	32	30.56	31.00	-9	2,295	-0.39%
2021/09/08	10	28.75	13	28.73	29.80	-3	1,997	-0.15%
2021/09/06	10	28.90	0	0.00	27.45	10	1,919	0.52%
2021/09/03	1	28.45	0	0.00	28.25	1	1,701	0.06%
2021/09/02	1	28.65	1	29.35	28.40	0	1,743	0.00%
2021/08/31	1	28.50	1	29.00	28.70	0	1,753	0.00%
2021/08/26	1	28.25	3	28.55	28.30	-2	1,843	-0.11%
2021/08/25	0	0.00	1	28.80	28.70	-1	1,880	-0.05%
2021/08/24	2	28.13	0	0.00	28.00	2	1,923	0.10%
2021/08/20	1	27.30	2	27.90	27.70	-1	1,961	-0.05%
2021/08/19	2	27.88	0	0.00	27.05	2	1,963	0.10%
2021/08/18	0	0.00	12	27.29	28.85	-12	1,962	-0.61%
2021/08/17	1	28.55	0	0.00	27.65	1	1,982	0.05%
2021/08/16	0	0.00	1	29.30	29.15	-1	2,018	-0.05%
2021/08/12	1	30.30	0	0.00	30.30	1	2,278	0.04%
2021/08/10	0	0.00	1	31.00	30.80	-1	2,992	-0.03%
2021/08/09	1	32.60	3	32.15	31.55	-2	3,314	-0.06%
2021/08/05	3	35.53	0	0.00	35.25	3	3,580	0.08%
2021/08/04	3	36.28	0	0.00	35.90	3	3,700	0.08%
2021/08/03	0	0.00	5	36.40	36.65	-5	3,774	-0.13%
2021/07/30	7	35.50	0	0.00	35.20	7	3,707	0.19%
2021/07/28	1	35.10	0	0.00	35.10	1	3,714	0.03%
2021/07/26	5	38.50	0	0.00	37.55	5	3,826	0.13%
2021/07/23	1	37.80	0	0.00	37.70	1	3,811	0.03%
2021/07/22	1	39.00	0	0.00	39.20	1	3,843	0.03%
2021/07/20	0	0.00	1	39.40	39.15	-1	3,889	-0.03%
2021/07/09	1	39.50	0	0.00	39.35	1	4,066	0.02%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/29	1	40.30	0	0.00	40.25	1	5,111	0.02%
2021/06/24	0	0.00	2	40.40	41.10	-2	5,329	-0.04%
2021/06/23	1	40.30	0	0.00	40.20	1	5,556	0.02%
2021/06/22	1	40.00	0	0.00	39.80	1	5,577	0.02%
2021/06/18	1	40.70	0	0.00	40.70	1	5,766	0.02%
2021/06/11	2	41.85	0	0.00	41.80	2	5,998	0.03%
2021/06/10	0	0.00	2	42.13	42.10	-2	6,036	-0.03%
2021/06/08	2	42.60	0	0.00	42.50	2	6,122	0.03%
2021/06/07	2	42.60	0	0.00	42.50	2	6,168	0.03%
2021/06/03	0	0.00	2	44.20	44.40	-2	6,171	-0.03%
2021/06/02	2	44.68	1	44.10	44.20	1	6,186	0.02%
2021/06/01	1	44.60	1	44.95	44.70	0	6,183	0.00%
2021/05/31	2	43.10	1	43.30	43.60	1	6,152	0.02%
2021/05/28	2	43.50	15	43.56	43.30	-13	6,155	-0.21%
2021/05/26	3	43.93	1	44.00	43.80	2	6,163	0.03%
2021/05/25	2	43.30	6	43.22	43.05	-4	6,161	-0.06%
2021/05/24	0	0.00	2	44.40	43.85	-2	6,157	-0.03%
2021/05/21	3	44.07	16	43.94	43.95	-13	6,168	-0.21%
2021/05/20	32	47.31	32	47.63	43.95	0	6,150	0.00%
2021/05/19	93	48.74	95	48.28	46.70	-2	5,957	-0.03%
2021/05/18	18	48.59	5	49.82	48.00	13	5,696	0.23%
2021/05/17	5	47.50	7	48.45	48.45	-2	5,364	-0.04%
2021/05/14	7	44.67	5	43.89	44.05	2	5,053	0.04%
2021/05/11	5	40.32	0	0.00	40.00	5	4,733	0.11%
2021/05/07	1	42.50	2	43.45	43.40	-1	4,885	-0.02%
2021/05/06	0	0.00	3	44.38	43.75	-3	4,975	-0.06%
2021/05/04	5	44.20	0	0.00	44.10	5	5,669	0.09%
2021/05/03	0	0.00	1	47.80	46.60	-1	6,026	-0.02%
2021/04/27	1	47.65	1	48.00	48.20	0	6,175	0.00%
2021/04/26	2	46.95	0	0.00	46.90	2	6,181	0.03%
2021/04/22	11	48.19	0	0.00	46.65	11	6,265	0.18%
2021/04/21	2	48.65	0	0.00	48.60	2	6,222	0.03%
2021/04/19	2	49.45	0	0.00	50.10	2	6,235	0.03%
2021/04/13	2	53.50	32	54.15	50.10	-30	6,449	-0.47%
2021/04/12	2	51.00	0	0.00	51.00	2	6,321	0.03%
2021/04/09	0	0.00	3	50.30	50.50	-3	6,338	-0.05%
2021/04/07	1	52.30	1	51.50	51.70	0	6,357	0.00%
2021/04/06	5	52.04	8	51.88	52.30	-3	6,261	-0.05%
2021/04/01	4	50.00	27	49.99	50.10	-23	5,963	-0.39%
2021/03/30	0	0.00	5	46.95	46.80	-5	5,944	-0.08%
2021/03/29	11	46.35	5	46.50	46.00	6	6,055	0.10%
2021/03/26	17	46.58	10	46.37	46.20	7	6,150	0.11%
2021/03/24	5	49.60	0	0.00	49.45	5	6,027	0.08%
2021/03/23	2	50.15	3	49.60	50.00	-1	6,012	-0.02%
2021/03/22	2	48.40	3	49.40	48.40	-1	5,929	-0.02%
2021/03/19	2	49.30	0	0.00	49.15	2	5,962	0.03%
2021/03/18	0	0.00	3	49.47	49.45	-3	5,930	-0.05%
2021/03/17	0	0.00	1	48.50	48.50	-1	6,020	-0.02%
2021/03/16	1	47.40	0	0.00	47.60	1	6,088	0.02%
2021/03/15	0	0.00	3	47.40	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	1	47.00	46.70	-1	6,255	-0.02%
2021/03/04	4	45.13	0	0.00	45.10	4	6,969	0.06%
2021/02/26	1	47.05	0	0.00	46.65	1	7,293	0.01%
2021/02/25	0	0.00	1	47.55	47.60	-1	7,417	-0.01%
2021/02/24	1	47.20	0	0.00	46.65	1	7,494	0.01%
2021/02/22	1	46.50	1	45.65	46.25	0	7,792	0.00%
2021/02/18	0	0.00	2	44.65	44.75	-2	8,052	-0.02%
2021/02/17	3	43.30	4	43.45	43.50	-1	8,142	-0.01%
2021/02/02	1	46.25	1	46.00	47.05	0	9,071	0.00%
2021/02/01	13	46.91	13	46.78	46.10	0	9,154	0.00%
2021/01/29	2	46.20	3	46.80	45.30	-1	9,183	-0.01%
2021/01/28	12	48.60	10	48.70	46.90	2	9,305	0.02%
2021/01/27	5	48.90	9	49.18	47.60	-4	9,417	-0.04%
2021/01/26	69	50.26	54	49.60	48.80	15	9,415	0.16%
2021/01/25	63	49.67	38	48.86	51.80	25	9,068	0.28%
2021/01/21	1	47.65	2	47.60	46.05	-1	9,562	-0.01%
2021/01/18	1	45.10	3	45.97	46.45	-2	10,146	-0.02%
2021/01/15	1	45.70	0	0.00	45.60	1	10,170	0.01%
2021/01/11	1	47.65	10	46.58	47.95	-9	10,593	-0.08%
2021/01/08	0	0.00	3	47.35	47.70	-3	10,854	-0.03%
2021/01/07	0	0.00	17	47.32	47.90	-17	11,012	-0.15%
2021/01/06	5	46.36	3	46.45	46.10	2	11,545	0.02%
2021/01/05	2	47.80	0	0.00	47.40	2	11,670	0.02%
2021/01/04	1	48.54	0	0.00	48.65	1	11,975	0.01%
2020/12/31	4	50.37	3	50.13	49.95	1	12,299	0.01%
2020/12/28	2	48.70	2	49.25	48.70	0	14,744	0.00%
2020/12/25	5	49.61	3	50.30	49.10	2	15,292	0.01%
2020/12/24	0	0.00	1	48.65	49.85	-1	15,589	-0.01%
2020/12/23	3	48.92	0	0.00	48.05	3	15,999	0.02%
2020/12/22	11	49.90	20	50.28	50.50	-9	16,303	-0.06%
2020/12/21	2	49.23	3	49.17	49.00	-1	16,405	-0.01%
2020/12/18	32	48.89	1	48.55	48.55	31	16,703	0.19%
2020/12/17	1	50.10	0	0.00	49.80	1	16,903	0.01%
2020/12/15	4	50.11	3	50.33	49.95	1	17,679	0.01%
2020/12/14	2	50.00	5	49.74	50.10	-3	17,777	-0.02%
2020/12/11	12	50.30	10	50.27	49.60	2	18,149	0.01%
2020/12/10	6	50.53	0	0.00	50.00	6	18,917	0.03%
2020/12/09	2	52.25	0	0.00	51.70	2	19,978	0.01%
2020/12/08	3	52.90	9	51.58	53.00	-6	20,588	-0.03%
2020/12/07	14	52.47	17	50.79	51.10	-3	21,166	-0.01%
2020/12/04	6	56.37	6	55.55	55.60	0	21,372	0.00%
2020/12/03	4	55.88	0	0.00	56.00	4	22,484	0.02%
2020/12/02	3	56.97	0	0.00	57.30	3	22,967	0.01%
2020/11/30	1	58.80	11	59.75	59.60	-10	22,824	-0.04%
2020/11/27	0	0.00	3	57.53	59.00	-3	22,754	-0.01%
2020/11/26	4	56.85	3	57.30	57.30	1	22,648	0.00%
2020/11/25	3	57.10	8	58.16	57.30	-5	22,623	-0.02%
2020/11/24	4	59.48	4	58.60	58.60	0	22,575	0.00%
2020/11/23	11	58.74	13	58.78	58.80	-2	22,488	-0.01%
2020/11/20	8	58.15	4	58.00	57.70	4	22,423	0.02%
2020/11/19	45	59.65	32	58.94	58.90	13	22,402	0.06%
2020/11/18	0	0.00	6	57.58	58.20	-6	22,172	-0.03%
2020/11/17	1	56.40	1	56.00	56.90	0	22,218	0.00%
2020/11/16	5	58.00	3	58.67	57.60	2	22,288	0.01%
2020/11/13	2	57.60	29	57.89	57.70	-27	22,387	-0.12%
2020/11/12	31	56.11	7	57.83	57.00	24	22,431	0.11%
2020/11/11	9	55.96	7	56.54	57.00	2	22,480	0.01%
2020/11/10	16	57.20	2	56.60	55.50	14	22,356	0.06%
2020/11/09	1	60.80	9	61.18	61.40	-8	22,067	-0.04%
2020/11/06	7	61.30	12	61.33	60.20	-5	22,089	-0.02%
2020/11/05	21	61.50	1	61.80	61.40	20	22,156	0.09%
2020/11/04	8	62.19	9	62.26	62.10	-1	22,340	0.00%
2020/11/03	4	61.90	2	61.80	61.80	2	22,675	0.01%
2020/11/02	19	62.43	17	62.16	61.70	2	23,534	0.01%
2020/10/30	15	65.19	5	64.26	62.20	10	24,425	0.04%
2020/10/29	14	63.65	18	64.31	66.50	-4	24,742	-0.02%
2020/10/28	20	63.70	15	63.49	63.50	5	24,299	0.02%
2020/10/27	11	62.45	6	61.50	63.30	5	24,240	0.02%
2020/10/26	2	62.15	1	62.80	60.70	1	23,993	0.00%
2020/10/23	1	63.40	2	62.85	62.60	-1	24,069	0.00%
2020/10/22	4	62.78	4	63.13	62.80	0	24,313	0.00%
2020/10/21	0	0.00	3	63.00	62.70	-3	24,494	-0.01%
2020/10/20	0	0.00	6	63.83	62.50	-6	24,854	-0.02%
2020/10/19	5	63.16	7	62.73	62.20	-2	24,855	-0.01%
2020/10/16	18	64.90	4	65.20	63.00	14	24,855	0.06%
2020/10/15	14	67.65	10	67.61	66.80	4	24,894	0.02%
2020/10/14	20	69.69	23	69.03	67.30	-3	25,105	-0.01%
2020/10/13	8	67.91	13	68.37	67.20	-5	25,279	-0.02%
2020/10/12	2	68.85	7	68.34	67.70	-5	25,195	-0.02%
2020/10/08	7	67.94	7	67.87	67.50	0	25,336	0.00%
2020/10/07	8	67.65	10	67.66	68.10	-2	25,620	-0.01%
2020/10/06	34	67.83	13	67.37	67.50	21	25,528	0.08%
2020/10/05	4	64.23	10	64.82	66.50	-6	24,601	-0.02%
2020/09/30	19	61.00	19	61.25	60.50	0	24,577	0.00%
2020/09/29	7	61.20	2	61.15	60.10	5	24,713	0.02%
2020/09/28	3	61.57	11.4	62.84	63.00	-8.4	24,954	-0.03%
2020/09/25	9	60.41	22	61.88	59.10	-13	24,564	-0.05%
2020/09/24	19	63.39	13	63.73	62.50	6	24,296	0.02%
2020/09/23	17	66.15	2	65.65	64.00	15	24,222	0.06%
2020/09/22	2	62.90	3	64.63	66.00	-1	24,073	0.00%
2020/09/21	1	66.40	16	66.10	64.70	-15	23,946	-0.06%
2020/09/18	11	65.63	15	66.45	65.80	-4	23,911	-0.02%
2020/09/17	3	62.80	8	63.90	64.00	-5	23,321	-0.02%
2020/09/16	10	64.38	13	64.45	64.00	-3	23,269	-0.01%
2020/09/15	34	64.01	30	64.34	63.70	4	22,979	0.02%
2020/09/14	149	60.56	194	61.45	64.10	-45	22,178	-0.20%	大買/大賣/
2020/09/11	42	62.79	74	62.26	58.30	-32	21,177	-0.15%
2020/09/10	37	66.61	68	65.13	64.30	-31	20,578	-0.15%
2020/09/09	29	67.52	26	66.83	68.00	3	19,988	0.02%
2020/09/08	65	68.88	163	72.09	67.20	-98	19,686	-0.50%	大賣/
2020/09/07	38	77.31	22	78.35	71.10	16	19,288	0.08%
2020/09/03	0	0.00	3	78.00	79.00	-3	19,716	-0.02%
2020/09/02	0	0.00	5	73.30	76.60	-5	20,043	-0.02%
2020/09/01	0	0.00	11	68.60	69.70	-11	20,193	-0.05%
2020/08/28	0	0.00	5	65.34	65.90	-5	20,493	-0.02%
2020/08/27	0	0.00	1	60.00	60.00	-1	20,537	0.00%
2020/08/24	49	57.68	8	57.35	57.30	41	20,381	0.20%
2020/08/21	11	55.84	61	55.19	56.40	-50	20,321	-0.25%
2020/08/20	17	52.08	16	53.57	52.90	1	20,139	0.00%
2020/08/19	32	57.39	29	56.91	55.10	3	19,896	0.02%
2020/08/18	43	55.63	9	57.98	59.00	34	19,748	0.17%
2020/08/17	37	55.25	8	54.81	55.80	29	19,661	0.15%
2020/08/14	6	47.50	5	49.28	50.80	1	19,553	0.01%
2020/08/13	37	47.82	8	47.53	48.15	29	19,424	0.15%
2020/08/12	5	43.95	6	44.48	45.80	-1	19,225	-0.01%
2020/08/11	12	47.34	11	46.49	46.35	1	19,088	0.01%
2020/08/10	7	44.10	8	44.03	45.00	-1	18,843	-0.01%
2020/08/07	33	43.85	34	43.44	43.25	-1	18,500	-0.01%
2020/08/06	63	43.84	41	43.79	43.50	22	17,960	0.12%
2020/08/05	41	40.65	31	41.16	41.35	10	16,997	0.06%
2020/08/04	62	38.45	70	38.77	39.60	-8	15,891	-0.05%
2020/08/03	12	35.95	5	35.80	36.00	7	15,217	0.05%
2020/07/31	23	35.98	20	36.05	35.75	3	15,184	0.02%
2020/07/30	15	36.17	6	36.55	36.70	9	15,056	0.06%
2020/07/29	15	34.78	16	35.44	35.65	-1	14,890	-0.01%
2020/07/28	8	35.76	15	34.80	34.30	-7	14,733	-0.05%
2020/07/27	39	36.50	31	36.66	35.75	8	14,450	0.06%
2020/07/24	35	36.99	28	36.99	36.95	7	14,200	0.05%
2020/07/23	22	36.18	15	36.13	36.50	7	13,766	0.05%
2020/07/22	2	35.63	12	34.89	36.20	-10	13,647	-0.07%
2020/07/21	0	0.00	16	35.47	34.50	-16	13,472	-0.12%
2020/07/20	43	35.18	13	34.03	33.70	30	13,268	0.23%
2020/07/17	57	38.18	50	38.22	37.40	7	12,881	0.05%
2020/07/16	11	36.25	20	36.48	37.00	-9	12,208	-0.07%
2020/07/15	26	37.44	14	37.77	36.10	12	12,035	0.10%
2020/07/14	40	38.13	64	38.08	38.05	-24	11,593	-0.21%
2020/07/13	44	36.75	15	37.32	36.50	29	11,051	0.26%
2020/07/10	41	36.11	42	35.90	35.30	-1	10,684	-0.01%
2020/07/09	15	39.53	6	40.03	37.35	9	10,324	0.09%
2020/07/08	16	37.08	10	36.53	37.70	6	9,539	0.06%
2020/07/07	31	32.93	23	33.53	34.85	8	8,843	0.09%
2020/07/06	16	30.67	16	30.93	31.70	0	8,261	0.00%
2020/07/03	5	28.85	0	0.00	28.95	5	8,241	0.06%
2020/07/02	4	29.01	7	28.57	28.40	-3	8,172	-0.04%
2020/07/01	10	28.96	13	28.03	28.10	-3	8,109	-0.04%
2020/06/30	13	28.25	25	28.75	29.00	-12	7,921	-0.15%
2020/06/29	5	26.41	56	26.38	26.85	-51	7,802	-0.65%
2020/06/24	6	24.45	3	24.28	24.45	3	7,666	0.04%
2020/06/23	33	23.52	6	23.98	23.20	27	7,599	0.36%
2020/06/22	60	24.58	47	26.28	24.15	13	7,488	0.17%
2020/06/19	4	26.38	1	26.00	26.40	3	7,418	0.04%
2020/06/18	13	25.85	9	25.99	26.90	4	7,306	0.05%
2020/06/17	6	24.68	6	24.67	24.50	0	7,128	0.00%
2020/06/16	14	23.68	31	23.32	23.55	-17	7,031	-0.24%
2020/06/15	18	23.39	10	24.75	24.25	8	6,945	0.12%
2020/06/12	46	21.90	59	21.71	22.85	-13	6,741	-0.19%
2020/06/11	21	21.17	79	21.83	20.80	-58	6,005	-0.97%
2020/06/10	19	19.31	21.1	19.77	20.15	-2.1	5,442	-0.04%
2020/06/09	9	17.07	10	18.03	18.35	-1	5,048	-0.02%
2020/06/08	6	16.20	26	16.25	16.70	-20	4,725	-0.42%
2020/06/05	29	15.71	34	15.72	15.95	-5	4,555	-0.11%
2020/06/04	25	14.79	36	14.22	14.85	-11	4,308	-0.26%
2020/06/03	21	14.62	7	14.66	14.15	14	4,339	0.32%
2020/06/02	3	14.15	0	0.00	13.95	3	4,341	0.07%
2020/05/27	0	0.00	27	13.39	13.40	-27	5,195	-0.52%
2020/05/26	0	0.00	5	13.45	13.55	-5	5,279	-0.09%
2020/05/25	6	13.79	7	13.89	13.70	-1	5,457	-0.02%
2020/05/22	3	13.70	0	0.00	13.95	3	5,430	0.06%
2020/05/21	14	14.22	4	13.99	14.30	10	5,349	0.19%
2020/05/20	1	13.55	0	0.00	13.50	1	5,257	0.02%
2020/05/19	0	0.00	1	13.50	13.35	-1	5,395	-0.02%
2020/05/18	1	13.20	21	13.12	13.25	-20	5,483	-0.36%
2020/05/15	0	0.00	15	12.70	12.75	-15	5,562	-0.27%
2020/05/14	2	12.80	0	0.00	12.80	2	5,602	0.04%
2020/05/13	10	13.70	0	0.00	13.60	10	5,542	0.18%
2020/05/12	0	0.00	4	13.39	13.65	-4	5,502	-0.07%
2020/05/11	23	13.33	23	13.22	13.20	0	5,495	0.00%
2020/05/08	6	13.27	1	13.15	13.30	5	5,485	0.09%
2020/05/07	10	13.60	10	12.85	13.50	0	5,447	0.00%
2020/05/06	15	13.03	11	13.26	12.70	4	5,352	0.07%
2020/05/05	1	12.60	12	12.67	12.55	-11	5,265	-0.21%
2020/05/04	5	12.40	0	0.00	12.55	5	5,222	0.10%
2020/04/30	2	12.35	0	0.00	12.20	2	5,171	0.04%
2020/04/29	0	0.00	8	12.00	12.10	-8	5,130	-0.16%
2020/04/28	1	12.05	0	0.00	12.00	1	5,083	0.02%
2020/04/27	15	12.30	8	12.24	11.85	7	5,036	0.14%
2020/04/24	3	11.93	0	0.00	11.85	3	4,942	0.06%
2020/04/23	3	12.15	4	11.94	11.90	-1	4,903	-0.02%
2020/04/22	1	11.55	0	0.00	11.50	1	4,724	0.02%
2020/04/21	7	11.68	5	11.62	11.70	2	4,677	0.04%
2020/04/20	2	11.55	1	11.55	11.35	1	4,532	0.02%
2020/04/17	5	11.42	12	11.52	11.20	-7	4,476	-0.16%
2020/04/16	2	11.80	25	11.90	11.70	-23	4,397	-0.52%
2020/04/15	4	11.09	0	0.00	11.20	4	4,249	0.09%
2020/04/14	10	11.10	0	0.00	11.20	10	4,222	0.24%
2020/04/13	1	11.30	1	11.50	11.25	0	4,152	0.00%
2020/04/10	1	11.35	1	11.50	11.45	0	4,113	0.00%
2020/04/09	26	11.36	1	11.70	11.25	25	4,063	0.62%
2020/04/08	1	12.20	17	11.67	11.45	-16	4,009	-0.40%
2020/04/07	4	11.68	15	11.70	11.80	-11	3,856	-0.29%
2020/04/06	18	10.30	7	10.31	10.75	11	3,713	0.30%
2020/03/31	3	9.93	3	9.88	9.75	0	3,548	0.00%
2020/03/30	2	9.82	1	9.82	9.80	1	3,498	0.03%
2020/03/27	1	9.86	13	9.79	9.50	-12	3,455	-0.35%
2020/03/26	13	9.55	1	9.82	9.51	12	3,417	0.35%
2020/03/25	2	9.50	0	0.00	9.54	2	3,367	0.06%
2020/03/24	0	0.00	2	8.78	8.68	-2	3,295	-0.06%
2020/03/20	2	8.65	10	8.57	8.69	-8	3,258	-0.25%
2020/03/19	2	8.55	1	8.20	8.19	1	3,231	0.03%
2020/03/18	8	9.62	11	9.63	9.09	-3	3,189	-0.09%
2020/03/17	9	9.60	4	9.50	9.54	5	3,140	0.16%
2020/03/16	7	9.64	3	9.46	9.17	4	3,058	0.13%
2020/03/13	7	8.65	5	8.93	8.93	2	2,950	0.07%
2020/03/12	7	9.51	0	0.00	9.38	7	2,881	0.24%
2020/03/11	2	10.35	1	11.10	10.25	1	2,819	0.04%
2020/03/10	11	10.75	15	10.80	10.90	-4	2,765	-0.14%
2020/03/09	12	12.37	0	0.00	11.60	12	2,681	0.45%
2020/03/06	8	12.94	2	13.20	12.85	6	2,549	0.24%
2020/03/05	12	13.31	10	13.70	13.25	2	2,404	0.08%
2020/03/04	7	13.16	22	13.30	13.50	-15	2,074	-0.72%
2020/03/03	3	12.38	11	12.37	12.30	-8	1,734	-0.46%
2020/03/02	4	12.40	21	12.23	12.30	-17	1,581	-1.08%
2020/02/27	32	12.64	22	12.10	12.15	10	1,469	0.68%
2020/02/26	44	12.55	4	12.45	12.75	40	1,355	2.95%
2020/02/24	4	12.45	0	0.00	12.05	4	1,067	0.37%
2020/02/12	2	10.50	0	0.00	10.60	2	469	0.43%
2020/02/10	8	10.35	0	0.00	10.35	8	402	1.99%
2020/02/06	0	9.60	0	0.00	9.49	0	355	0.00%
2019/12/30	0	0.00	2	10.35	10.35	-2	409	-0.49%
2019/12/18	0	0.00	1	10.30	10.35	-1	426	-0.23%
2019/12/13	1	10.50	0	0.00	10.35	1	423	0.24%
2019/11/28	0	0.00	0.7	10.20	10.25	-0.7	450	-0.14%
2019/11/18	0	0.00	10	10.35	10.30	-10	441	-2.27%
2019/10/28	5	11.40	57	11.28	11.30	-52	468	-11.09%
2019/10/22	0	0.00	2	10.50	10.45	-2	433	-0.46%
2019/10/21	2	10.45	0	0.00	10.45	2	466	0.43%
2019/09/23	3	11.00	0	0.00	10.80	3	484	0.62%
2019/09/19	0	0.00	5	10.70	10.80	-5	477	-1.05%
2019/09/17	0	0.00	3	10.75	10.75	-3	485	-0.62%
2019/09/12	52	10.98	0	0.00	10.95	52	503	10.33%
2019/08/23	10	10.75	0	0.00	10.80	10	443	2.25%
2019/08/21	3	10.75	0	0.00	10.70	3	455	0.66%
2019/08/16	0	0.00	2	10.45	10.50	-2	461	-0.43%
2019/08/14	5	10.75	0	0.00	10.60	5	465	1.07%
2019/08/08	0	0.00	1	10.70	10.75	-1	505	-0.20%
2019/08/07	0	0.00	3	10.70	10.65	-3	557	-0.54%
2019/08/02	0	0.00	2	11.25	11.15	-2	618	-0.32%
2019/07/23	2	11.50	0	0.00	11.60	2	807	0.25%
2019/07/22	0	0.00	2	11.20	11.20	-2	785	-0.25%
2019/06/18	2	11.05	0	0.00	11.10	2	1,462	0.14%
2019/05/13	0	0.00	2	12.85	12.75	-2	1,735	-0.12%
2019/04/26	0	0.00	5	12.75	12.55	-5	1,431	-0.35%
2019/04/25	5	12.95	0	0.00	12.80	5	1,422	0.35%
2019/04/19	0	0.00	20	13.34	13.20	-20	1,369	-1.46%
2019/04/18	10	13.15	0	0.00	13.10	10	1,262	0.79%
2019/04/09	5	13.15	0	0.00	12.95	5	1,062	0.47%
2019/04/08	0	0.00	1	13.00	13.10	-1	1,030	-0.10%
2019/04/02	0	0.00	1	13.10	13.20	-1	982	-0.10%
2019/04/01	1	13.25	30	13.15	13.20	-29	929	-3.12%
2019/03/20	1	11.95	0	0.00	12.05	1	706	0.14%
2019/03/12	0	0.00	1	12.00	11.85	-1	654	-0.15%
2019/03/06	20	11.85	0	0.00	11.70	20	615	3.25%
2019/02/18	1	11.10	0	0.00	11.15	1	437	0.23%
2019/02/15	40	11.08	0	0.00	11.20	40	520	7.69%
2019/02/12	10	11.00	0	0.00	10.95	10	480	2.08%
2019/01/22	10	10.95	0	0.00	10.70	10	467	2.14%
2018/11/29	0	0.00	3	10.95	10.75	-3	472	-0.64%
2018/10/12	50	9.39	0	0.00	9.40	50	545	9.16%
2018/08/24	0	0.00	14	12.14	12.10	-14	1,012	-1.38%
2018/08/10	3	13.65	15	13.65	13.15	-12	1,193	-1.01%
2018/08/08	15	13.25	0	0.00	13.25	15	1,188	1.26%
2018/08/06	0	0.00	21	13.60	13.60	-21	1,181	-1.78%
2018/08/03	0	0.00	2	13.15	13.15	-2	1,148	-0.17%
2018/07/26	7	12.95	0	0.00	12.95	7	1,196	0.58%
2018/07/25	0	0.00	1	13.20	13.15	-1	1,189	-0.08%
2018/07/24	2	12.80	0	0.00	12.95	2	1,164	0.17%
2018/07/17	10	12.90	0	0.00	12.80	10	1,193	0.84%
2018/07/16	1	13.30	0	0.00	13.10	1	1,190	0.08%
2018/07/13	2	12.90	0	0.00	12.95	2	1,157	0.17%
2018/07/12	0	0.00	1	12.80	13.00	-1	1,157	-0.09%
2018/07/09	1	12.80	0	0.00	12.70	1	1,184	0.08%
2018/07/06	0	0.00	4	12.45	12.40	-4	1,175	-0.34%
2018/06/29	0	0.00	1	12.50	12.55	-1	1,187	-0.08%
2018/06/21	1	13.05	6	12.73	12.70	-5	1,223	-0.41%
2018/06/14	1	13.50	0	0.00	13.15	1	1,227	0.08%
2018/06/13	0	0.00	5	13.55	13.30	-5	1,210	-0.41%
2018/06/08	0	0.00	10	13.95	13.60	-10	1,226	-0.82%
2018/06/06	10	13.95	5	14.10	13.80	5	1,418	0.35%
2018/06/01	0	0.00	36	13.80	13.20	-36	1,358	-2.65%
2018/05/31	0	0.00	10	12.95	13.00	-10	1,280	-0.78%
2018/05/30	15	12.88	30	13.10	12.80	-15	1,364	-1.10%
2018/05/29	30	12.97	0	0.00	12.85	30	1,337	2.24%
2018/05/28	0	0.00	12	12.98	13.00	-12	1,337	-0.90%
2018/05/25	2	12.85	0	0.00	12.70	2	1,320	0.15%
2018/05/18	1	12.65	0	0.00	12.70	1	1,329	0.08%
2018/04/19	2	12.60	0	0.00	12.65	2	2,906	0.07%
2018/04/10	2	12.95	0	0.00	12.85	2	3,078	0.06%
2018/03/22	3	13.75	5	13.70	13.30	-2	3,583	-0.06%
2018/03/21	5	13.72	0	0.00	13.70	5	3,659	0.14%
2018/03/20	1	13.60	0	0.00	13.60	1	3,718	0.03%
2018/03/19	30	13.80	0	0.00	13.70	30	3,724	0.81%
2018/03/15	2	13.95	0	0.00	13.80	2	3,714	0.05%
2018/03/13	5	14.15	10	14.05	14.05	-5	3,692	-0.14%
2018/03/08	10	13.70	10	14.10	13.70	0	3,479	0.00%
2018/03/06	10	13.90	0	0.00	13.80	10	3,532	0.28%
2018/03/05	5	14.45	0	0.00	14.15	5	3,535	0.14%
2018/02/27	0	0.00	8	13.45	13.35	-8	3,628	-0.22%
2018/02/23	0	0.00	2	13.30	13.30	-2	3,755	-0.05%
2018/02/12	2	12.40	0	0.00	12.35	2	3,858	0.05%
2018/02/08	0	0.00	5	12.95	12.85	-5	3,981	-0.13%
2018/02/07	0	0.00	10	13.40	12.90	-10	4,025	-0.25%
2018/02/06	11	13.55	2	13.20	13.05	9	4,153	0.22%
2018/02/01	14	15.30	2	15.60	15.15	12	5,000	0.24%
2018/01/31	0	0.00	1	15.20	15.15	-1	5,132	-0.02%
2018/01/30	0	0.00	10	15.75	15.35	-10	5,103	-0.20%
2018/01/29	38	15.41	26	16.07	16.05	12	5,024	0.24%
2018/01/24	1	14.80	0	0.00	14.90	1	4,669	0.02%
2018/01/23	10	15.75	0	0.00	15.05	10	4,676	0.21%
2018/01/22	2	15.20	1	15.00	14.85	1	4,504	0.02%
2018/01/19	0	0.00	34	15.06	15.20	-34	4,448	-0.76%
2018/01/18	0	0.00	1	14.75	14.35	-1	4,172	-0.02%
2018/01/17	4	14.31	0	0.00	14.65	4	4,138	0.10%
2018/01/16	4	14.45	7	14.21	14.45	-3	4,155	-0.07%
2018/01/15	5	13.90	0	0.00	13.90	5	4,094	0.12%
2018/01/11	0	0.00	5	14.15	13.70	-5	4,073	-0.12%
2018/01/08	5	13.85	0	0.00	13.65	5	4,048	0.12%
2018/01/04	10	14.35	0	0.00	14.30	10	3,960	0.25%
2018/01/02	0	0.00	12	14.04	14.05	-12	3,853	-0.31%