圓剛 (2417)-群益金鼎-中山券商分點個股進出

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
38.20
漲跌
▲0.95
漲幅
+2.55%
成交量
3,291張
產業
上市電腦週邊類股
384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-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/07	3	38.07	0	0.00	38.20	3	5,878	0.05%
2024/04/25	1	36.00	0	0.00	36.00	1	5,954	0.02%
2024/04/12	0	0.00	5	42.55	42.80	-5	5,859	-0.09%
2024/04/09	0	0.00	1	43.85	43.70	-1	5,767	-0.02%
2024/04/02	11	45.77	1	44.90	45.00	10	5,733	0.17%
2024/04/01	10	44.62	9	45.10	44.60	1	5,630	0.02%
2024/03/29	1	44.55	0	0.00	43.40	1	5,542	0.02%
2024/03/28	5	44.65	0	0.00	44.65	5	5,483	0.09%
2024/03/27	4	44.56	3	44.80	45.45	1	5,406	0.02%
2024/03/26	1.3	51.36	2	46.00	46.20	-0.7	5,295	-0.01%
2024/03/25	2	51.80	0	0.00	51.10	2	4,849	0.04%
2024/03/22	0	0.00	5	49.76	50.70	-5	4,833	-0.10%
2024/03/21	8	46.53	6	48.03	47.80	2	4,780	0.04%
2024/03/20	2	45.25	0.4	45.58	45.05	1.6	4,796	0.03%
2024/03/18	0	0.00	0	46.55	47.90	0	4,975	0.00%
2024/03/15	0	0.00	1	46.75	46.55	-1	5,080	-0.02%
2024/03/14	2	49.88	1	49.70	49.35	1	5,140	0.02%
2024/03/13	1	47.00	0	0.00	49.00	1	5,148	0.02%
2024/03/11	14	52.91	13	51.77	51.50	1	5,293	0.02%
2024/03/08	5	52.46	6	52.33	50.90	-1	5,071	-0.02%
2024/03/07	7.2	53.31	18	53.62	52.80	-10.8	4,889	-0.22%
2024/03/06	20	50.11	20	50.37	52.20	0	4,241	0.00%
2024/03/05	1	46.00	6.2	47.50	47.50	-5.2	3,711	-0.14%
2024/03/04	3	41.92	23.1	43.07	43.20	-20.1	3,668	-0.55%
2024/03/01	2	39.48	1	39.00	39.30	1	3,368	0.03%
2024/02/29	2.3	38.76	2	38.95	39.00	0.3	3,325	0.01%
2024/02/23	7	37.83	2	37.43	36.95	5	4,044	0.12%
2024/02/22	4	37.48	7	37.79	38.55	-3	4,027	-0.07%
2024/02/05	0	0.00	2	32.85	33.00	-2	6,308	-0.03%
2024/01/26	2	35.03	7	34.77	34.25	-5	6,775	-0.07%
2024/01/24	4	33.56	0	0.00	33.65	4	7,322	0.05%
2024/01/17	0	0.00	3	31.70	31.65	-3	7,765	-0.04%
2024/01/11	2	33.10	0	0.00	33.00	2	7,814	0.03%
2024/01/10	0	0.00	7	33.71	33.20	-7	7,828	-0.09%
2024/01/09	7	34.13	0	0.00	34.00	7	7,840	0.09%
2024/01/08	2	34.25	2	33.85	33.40	0	7,849	0.00%
2023/12/29	1	36.20	0	0.00	36.00	1	8,823	0.01%
2023/12/26	1	36.15	1	36.35	35.65	0	9,654	0.00%
2023/12/19	1	35.20	0	0.00	35.20	1	9,925	0.01%
2023/12/15	1	36.25	0	0.00	36.25	1	10,228	0.01%
2023/12/12	2	37.18	0	0.00	36.70	2	10,205	0.02%
2023/12/11	0	0.00	1	40.00	38.70	-1	10,107	-0.01%
2023/12/07	4	39.18	12.2	40.00	38.65	-8.2	10,177	-0.08%
2023/12/06	10.2	40.47	9	40.19	39.85	1.2	10,092	0.01%
2023/12/05	16	39.69	11	40.16	39.80	5	9,913	0.05%
2023/12/04	10	39.63	8	39.99	39.80	2	9,798	0.02%
2023/12/01	1	38.60	0	0.00	38.95	1	9,645	0.01%
2023/11/30	2	38.35	4	38.50	38.60	-2	9,605	-0.02%
2023/11/29	6	39.90	7	39.21	38.95	-1	9,511	-0.01%
2023/11/27	1	38.70	0	0.00	39.25	1	9,361	0.01%
2023/11/24	6	40.20	6	40.61	40.30	0	9,279	0.00%
2023/11/22	1	38.25	0	0.00	38.25	1	8,297	0.01%
2023/11/20	8	38.14	7	37.91	37.80	1	8,067	0.01%
2023/11/17	7	38.34	6	38.38	38.20	1	7,939	0.01%
2023/11/16	91	41.39	60	41.25	39.00	31	7,643	0.41%
2023/11/15	0	0.00	1	39.35	39.35	-1	6,398	-0.02%
2023/11/14	5	36.84	3	37.42	35.80	2	5,913	0.03%
2023/11/13	0	0.00	6	33.70	34.40	-6	5,439	-0.11%
2023/11/10	4	33.55	4	33.61	33.25	0	5,334	0.00%
2023/11/09	2	32.70	0	0.00	32.60	2	5,220	0.04%
2023/11/08	1	33.25	0	0.00	33.35	1	5,172	0.02%
2023/11/06	4	33.35	3	33.42	33.55	1	5,027	0.02%
2023/11/02	5	34.61	4	35.20	35.60	1	4,784	0.02%
2023/11/01	4	34.18	9	34.73	34.75	-5	4,479	-0.11%
2023/10/31	31	33.61	30	34.46	32.80	1	4,077	0.02%
2023/10/30	22	35.80	20	34.70	35.90	2	3,788	0.05%
2023/10/27	0	0.00	4	32.65	32.65	-4	3,665	-0.11%
2023/10/26	1	29.50	1	30.10	29.70	0	3,624	0.00%
2023/10/25	0	0.00	11	30.70	31.10	-11	3,590	-0.31%
2023/10/24	12	30.73	1	30.20	30.50	11	3,562	0.31%
2023/10/18	2	31.15	6	31.75	30.50	-4	3,460	-0.12%
2023/10/17	2	32.20	0	0.00	31.40	2	3,431	0.06%
2023/10/16	1	31.20	0	0.00	31.85	1	3,396	0.03%
2023/10/12	0	0.00	5	33.21	33.00	-5	3,334	-0.15%
2023/10/11	5	33.50	1	32.30	32.50	4	3,289	0.12%
2023/10/06	9	34.22	8	34.04	34.25	1	3,221	0.03%
2023/10/05	15	35.98	7	36.80	35.85	8	2,924	0.27%
2023/10/04	11	33.51	4	33.69	34.80	7	2,300	0.30%
2023/10/03	11	31.50	20	31.74	31.65	-9	1,848	-0.49%
2023/09/27	0	0.00	1	24.95	24.75	-1	1,249	-0.08%
2023/09/22	4	26.95	0	0.00	26.65	4	1,142	0.35%
2023/09/21	37	27.25	36	27.16	26.90	1	1,032	0.10%
2023/09/20	3	26.82	0	0.00	26.40	3	820	0.37%
2023/09/19	1	25.15	1	25.05	24.95	0	677	0.00%
2023/09/13	1	23.25	4	22.66	23.35	-3	427	-0.70%
2023/09/12	5	22.23	2	22.30	22.90	3	318	0.94%
2023/08/31	0	0.00	1	21.10	21.30	-1	268	-0.37%
2023/08/25	0	0.00	0.2	20.80	20.60	-0.2	283	-0.07%
2023/07/31	1	20.90	0	0.00	20.85	1	397	0.25%
2023/07/28	2	20.75	3	20.85	20.80	-1	432	-0.23%
2023/07/27	3	20.90	1	20.90	20.85	2	706	0.28%
2023/07/25	1	20.60	0	0.00	20.65	1	790	0.13%
2023/07/13	0.1	20.75	0	0.00	20.70	0.1	800	0.01%
2023/07/12	0	21.20	0	0.00	21.05	0	791	0.01%
2023/07/04	0.2	22.20	0	0.00	22.20	0.2	799	0.02%
2023/06/21	0	0.00	1	22.00	22.20	-1	781	-0.13%
2023/06/14	0	0.00	10	21.65	21.70	-10	763	-1.31%
2023/06/09	0	0.00	10	21.90	21.85	-10	764	-1.31%
2023/06/07	0	0.00	0.6	22.00	21.95	-0.6	773	-0.08%
2023/05/09	0	22.40	0	0.00	22.10	0	731	0.01%
2023/05/03	23	23.76	0	0.00	22.95	23	656	3.51%
2023/03/29	0	23.70	0	0.00	23.25	0	291	0.00%
2023/03/27	0	0.00	1	23.90	23.95	-1	303	-0.33%
2023/02/21	0	0.00	3	23.75	23.70	-3	693	-0.43%
2023/02/20	0	0.00	1	23.95	23.75	-1	697	-0.14%
2023/02/17	0	0.00	16	23.62	23.70	-16	710	-2.25%
2023/02/16	0	0.00	6	23.57	23.50	-6	788	-0.76%
2023/02/08	0	0.00	2	23.58	23.60	-2	799	-0.25%
2023/02/06	0	0.00	7	23.64	23.65	-7	796	-0.88%
2023/02/02	0	0.00	1	23.35	23.45	-1	789	-0.13%
2023/01/12	0	0.00	10	22.25	22.30	-10	778	-1.28%
2023/01/06	1	22.60	0	0.00	22.55	1	784	0.13%
2023/01/05	0	0.00	1	22.45	22.60	-1	791	-0.13%
2022/12/23	1	22.20	0	0.00	22.60	1	884	0.11%
2022/12/22	2	22.43	0	0.00	22.40	2	880	0.23%
2022/12/20	1	22.20	0	0.00	22.05	1	892	0.11%
2022/12/19	1	23.00	0	0.00	22.80	1	895	0.11%
2022/12/16	1	23.05	0	0.00	22.85	1	892	0.11%
2022/12/14	2	24.68	2	24.28	23.60	0	886	0.00%
2022/12/13	1	23.30	0	0.00	23.30	1	817	0.12%
2022/12/12	1	23.00	0	0.00	23.30	1	815	0.12%
2022/12/09	2	23.05	0	0.00	22.90	2	816	0.25%
2022/12/06	1	23.05	1	23.25	22.90	0	849	0.00%
2022/12/05	0	0.00	1	23.25	23.45	-1	891	-0.11%
2022/12/01	13	23.87	13	24.02	23.85	0	951	0.00%
2022/11/30	1	23.30	0	0.00	23.20	1	931	0.11%
2022/11/29	2	23.58	0	0.00	23.50	2	938	0.21%
2022/11/28	15	24.27	15	24.29	24.25	0	927	0.00%
2022/11/25	15	23.62	44	24.22	24.30	-29	799	-3.63%
2022/11/23	1	22.20	0	0.00	22.15	1	745	0.13%
2022/11/21	0	0.00	6	22.03	21.95	-6	747	-0.80%
2022/11/18	1	22.70	0	0.00	21.95	1	749	0.13%
2022/11/17	1	22.30	1	22.30	22.30	0	755	0.00%
2022/11/14	9	23.39	2	23.13	23.60	7	784	0.89%
2022/11/03	0	0.00	3	19.97	20.30	-3	712	-0.42%
2022/10/07	2	21.13	0	0.00	20.90	2	735	0.27%
2022/10/06	1	21.05	0	0.00	21.10	1	734	0.14%
2022/10/05	3	22.75	3	21.85	21.60	0	730	0.00%
2022/09/12	1	25.40	4	26.04	24.90	-3	650	-0.46%
2022/09/08	4	25.03	0	0.00	24.90	4	610	0.66%
2022/09/07	2	23.48	0	0.00	23.20	2	557	0.36%
2022/08/22	0	0.00	7	23.10	23.45	-7	561	-1.25%
2022/07/04	3	19.85	0	0.00	19.60	3	3,652	0.08%
2022/07/01	0	0.00	5	20.14	19.70	-5	3,669	-0.14%
2022/06/06	0	0.00	1	26.10	26.15	-1	3,911	-0.03%
2022/05/27	1	25.40	0	0.00	25.40	1	3,915	0.03%
2022/05/13	1	25.20	0	0.00	25.35	1	3,815	0.03%
2022/05/12	0	0.00	2	24.98	24.20	-2	3,798	-0.05%
2022/05/11	7	27.44	2	27.20	26.75	5	3,771	0.13%
2022/05/10	5	27.55	16	27.38	27.60	-11	3,715	-0.30%
2022/05/09	1	28.45	0	0.00	27.85	1	3,704	0.03%
2022/05/06	0	0.00	1	28.05	28.00	-1	3,686	-0.03%
2022/05/05	0	0.00	6	28.93	28.65	-6	3,680	-0.16%
2022/05/04	0	28.45	0	0.00	28.25	0	3,661	0.00%
2022/05/03	7	28.32	0	0.00	28.00	7	3,645	0.19%
2022/04/28	5	29.55	2	29.95	30.00	3	3,512	0.09%
2022/04/27	6	30.09	6	29.92	30.25	0	3,448	0.00%
2022/04/26	5.2	32.12	4	30.98	30.15	1.2	3,302	0.04%
2022/04/25	60	34.59	53	35.11	32.15	7	2,950	0.24%
2022/04/22	6	32.10	13	32.07	33.80	-7	2,202	-0.32%
2022/04/21	12	30.98	9	30.99	30.75	3	1,912	0.16%
2022/04/20	19	29.44	15	29.65	29.90	4	1,712	0.23%
2022/04/19	12	28.78	15	29.29	30.35	-3	1,600	-0.19%
2022/04/18	0	0.00	6	27.60	27.60	-6	1,408	-0.43%
2022/04/12	6	26.20	0	0.00	25.60	6	2,124	0.28%
2022/04/07	0	0.00	15	28.35	28.20	-15	2,417	-0.62%
2022/04/06	0	0.00	8	29.21	29.00	-8	2,780	-0.29%
2022/04/01	10	29.12	12	29.43	28.30	-2	3,155	-0.06%
2022/03/29	5	28.17	1	28.70	28.00	4	3,754	0.11%
2022/03/28	8	27.75	5	27.97	28.70	3	3,664	0.08%
2022/03/25	4	26.20	0	0.00	26.10	4	3,580	0.11%
2022/03/18	4	25.54	0	0.00	25.95	4	3,579	0.11%
2022/03/14	1	25.20	0	0.00	25.00	1	3,585	0.03%
2022/03/10	3	26.37	0	0.00	26.40	3	3,573	0.08%
2022/03/09	1	25.55	0	0.00	25.25	1	3,569	0.03%
2022/03/08	0	0.00	1	25.85	25.20	-1	3,577	-0.03%
2022/03/01	2	27.45	0	0.00	27.75	2	3,664	0.05%
2022/02/25	1	27.15	0	0.00	27.25	1	3,671	0.03%
2022/02/24	0	0.00	1	27.60	27.00	-1	3,670	-0.03%
2022/02/23	30	28.66	0	0.00	28.50	30	3,695	0.81%
2022/02/18	1	29.50	0	0.00	29.50	1	3,694	0.03%
2022/02/14	0	29.90	0	0.00	29.90	0	3,686	0.00%
2022/02/07	0.2	30.49	0	0.00	30.40	0.2	3,668	0.01%
2022/01/26	1	30.10	0	0.00	30.10	1	3,659	0.03%
2022/01/19	1	33.45	2	33.50	33.30	-1	3,613	-0.03%
2022/01/18	1	32.90	1	33.30	32.45	0	3,561	0.00%
2022/01/12	0	0.00	1	34.00	33.20	-1	3,504	-0.03%
2022/01/11	0	0.00	2	34.53	33.70	-2	3,457	-0.06%
2022/01/07	1	36.25	1	36.45	35.15	0	3,310	0.00%
2022/01/06	1	36.05	0	0.00	37.15	1	3,281	0.03%
2022/01/05	2	34.90	3.4	35.38	37.60	-1.4	3,478	-0.04%
2022/01/04	0	0.00	6	34.70	34.70	-6	3,098	-0.19%
2022/01/03	4	32.85	2	33.25	31.55	2	3,040	0.07%
2021/12/30	6	31.84	0	0.00	32.00	6	2,923	0.21%
2021/12/29	10	33.19	28	33.02	32.80	-18	2,834	-0.63%
2021/12/28	76	33.07	82.6	33.53	33.55	-6.6	2,457	-0.27%
2021/12/27	38	30.10	19	30.47	30.50	19	2,038	0.93%
2021/12/24	0	0.00	1	29.95	30.00	-1	1,708	-0.06%
2021/12/23	0	0.00	30	27.10	27.30	-30	1,492	-2.01%
2021/12/16	0	0.00	0	24.40	24.75	0	1,509	0.00%
2021/12/13	0	0.00	2	25.35	25.20	-2	1,939	-0.10%
2021/12/09	0	0.00	7	25.23	25.50	-7	2,161	-0.32%
2021/12/06	8	25.01	0	0.00	24.90	8	2,170	0.37%
2021/11/29	31	25.41	0	0.00	25.10	31	2,161	1.43%
2021/11/19	14	25.90	0	0.00	25.40	14	2,196	0.64%
2021/11/08	0	0.00	1	27.50	27.55	-1	2,539	-0.04%
2021/10/27	0	0.00	1	27.10	27.10	-1	2,669	-0.04%
2021/10/26	0.5	27.15	1	27.30	27.15	-0.5	2,683	-0.02%
2021/10/25	0.1	26.95	0	0.00	26.95	0.1	2,719	0.00%
2021/10/22	0.2	26.60	0	0.00	26.55	0.2	2,724	0.01%
2021/10/14	2	25.80	0	0.00	24.15	2	2,784	0.07%
2021/10/13	13	27.60	9.8	27.79	26.50	3.2	2,712	0.12%
2021/09/14	0	0.00	2	31.00	31.00	-2	2,367	-0.08%
2021/09/09	6	30.53	5	30.26	31.00	1	2,295	0.04%
2021/09/08	0	0.00	3	29.80	29.80	-3	1,997	-0.15%
2021/09/06	4	28.10	0	0.00	27.45	4	1,919	0.21%
2021/08/23	1	28.20	0	0.00	28.60	1	1,939	0.05%
2021/08/09	1	32.05	0	0.00	31.55	1	3,314	0.03%
2021/08/04	0	0.00	1	35.95	35.90	-1	3,700	-0.03%
2021/08/03	4	36.23	3	36.37	36.65	1	3,774	0.03%
2021/07/30	2	35.88	3	35.20	35.20	-1	3,707	-0.03%
2021/07/26	3	38.55	3	37.55	37.55	0	3,826	0.00%
2021/07/22	2	39.10	0	0.00	39.20	2	3,843	0.05%
2021/07/21	20	39.40	0	0.00	38.80	20	3,868	0.52%
2021/07/20	2	39.50	0	0.00	39.15	2	3,889	0.05%
2021/07/13	2	40.30	0	0.00	40.30	2	4,030	0.05%
2021/06/30	0	0.00	0.1	41.00	40.30	-0.1	4,965	0.00%
2021/06/22	5	40.15	5	39.80	39.80	0	5,577	0.00%
2021/06/10	0	0.00	0.2	42.26	42.10	-0.2	6,036	0.00%
2021/06/09	9	41.84	6	41.75	41.75	3	6,056	0.05%
2021/06/07	3	43.80	0	0.00	42.50	3	6,168	0.05%
2021/05/26	0	0.00	1	43.80	43.80	-1	6,163	-0.02%
2021/05/25	0	0.00	1	42.95	43.05	-1	6,161	-0.02%
2021/05/21	11.1	44.05	10	43.55	43.95	1.1	6,168	0.02%
2021/05/20	3.1	46.35	0	0.00	43.95	3.1	6,150	0.05%
2021/05/19	2	49.33	0	0.00	46.70	2	5,957	0.03%
2021/05/18	10	49.32	12	48.44	48.00	-2	5,696	-0.04%
2021/05/17	2.1	47.91	1	47.90	48.45	1.1	5,364	0.02%
2021/05/14	2	43.93	1	43.75	44.05	1	5,053	0.02%
2021/05/13	1	41.40	1	42.15	42.15	0	4,831	0.00%
2021/05/12	0	0.00	1	41.50	38.35	-1	4,786	-0.02%
2021/05/11	0	0.00	1	39.80	40.00	-1	4,733	-0.02%
2021/05/05	1	44.55	1	44.60	43.80	0	5,101	0.00%
2021/05/04	0	0.00	4	43.95	44.10	-4	5,669	-0.07%
2021/04/28	2	48.40	2	48.30	48.00	0	6,127	0.00%
2021/04/27	0	0.00	1	48.20	48.20	-1	6,175	-0.02%
2021/04/26	5	46.90	0	0.00	46.90	5	6,181	0.08%
2021/04/23	2	46.70	0	0.00	47.20	2	6,205	0.03%
2021/04/22	4	48.08	0	0.00	46.65	4	6,265	0.06%
2021/04/21	1	48.75	0	0.00	48.60	1	6,222	0.02%
2021/04/16	5	50.12	1	50.30	49.60	4	6,242	0.06%
2021/04/14	1	48.35	7	49.64	49.05	-6	6,336	-0.09%
2021/04/13	13	51.78	14	52.88	50.10	-1	6,449	-0.02%
2021/04/12	5	50.90	1	50.50	51.00	4	6,321	0.06%
2021/04/09	1.2	50.42	0	0.00	50.50	1.2	6,338	0.02%
2021/04/08	3.2	51.64	0	0.00	51.80	3.2	6,406	0.05%
2021/04/07	6	51.13	0	0.00	51.70	6	6,357	0.09%
2021/04/06	13	52.32	15	51.89	52.30	-2	6,261	-0.03%
2021/04/01	5	49.98	6	50.08	50.10	-1	5,963	-0.02%
2021/03/31	2	48.20	5	48.20	47.95	-3	5,904	-0.05%
2021/03/26	1	46.45	7	48.88	46.20	-6	6,150	-0.10%
2021/03/25	9	49.44	4	49.53	49.40	5	5,968	0.08%
2021/03/24	1	50.10	0	0.00	49.45	1	6,027	0.02%
2021/03/23	3	49.98	4	50.04	50.00	-1	6,012	-0.02%
2021/03/19	0	0.00	1	49.95	49.15	-1	5,962	-0.02%
2021/03/18	1	49.45	0	0.00	49.45	1	5,930	0.02%
2021/03/17	2	48.30	2	48.38	48.50	0	6,020	0.00%
2021/03/16	0	0.00	1	48.25	47.60	-1	6,088	-0.02%
2021/03/15	1	47.85	0	0.00	47.85	1	6,151	0.02%
2021/03/12	2	46.68	4	46.78	46.70	-2	6,255	-0.03%
2021/03/11	2	45.80	0	0.00	45.70	2	6,520	0.03%
2021/03/08	0	0.00	1	44.00	43.70	-1	6,785	-0.01%
2021/02/25	0	0.00	5	47.55	47.60	-5	7,417	-0.07%
2021/02/24	0	0.00	3	47.65	46.65	-3	7,494	-0.04%
2021/02/23	8	46.84	1	47.25	47.05	7	7,548	0.09%
2021/02/22	1	46.80	1	46.50	46.25	0	7,792	0.00%
2021/02/17	0	0.00	5	43.81	43.50	-5	8,142	-0.06%
2021/02/05	1	45.10	0	0.00	45.15	1	8,225	0.01%
2021/02/04	2	46.43	0	0.00	45.90	2	8,372	0.02%
2021/02/03	0	0.00	3	46.57	46.05	-3	8,611	-0.03%
2021/02/01	4	47.51	7	47.19	46.10	-3	9,154	-0.03%
2021/01/29	2	46.15	2	46.05	45.30	0	9,183	0.00%
2021/01/28	9	48.12	6	47.37	46.90	3	9,305	0.03%
2021/01/27	4	47.86	7	48.99	47.60	-3	9,417	-0.03%
2021/01/26	22	49.46	17	49.64	48.80	5	9,415	0.05%
2021/01/25	6	51.25	1	47.90	51.80	5	9,068	0.06%
2021/01/21	3	47.05	2	46.33	46.05	1	9,562	0.01%
2021/01/20	1	45.60	0	0.00	44.75	1	9,710	0.01%
2021/01/19	0	0.00	1	47.60	47.45	-1	10,071	-0.01%
2021/01/15	23	46.22	23	46.40	45.60	0	10,170	0.00%
2021/01/14	0	0.00	3	48.22	47.95	-3	10,205	-0.03%
2021/01/12	1	47.50	0	0.00	46.75	1	10,447	0.01%
2021/01/11	1	47.80	1	46.70	47.95	0	10,593	0.00%
2021/01/08	2	47.90	1	47.80	47.70	1	10,854	0.01%
2021/01/06	1	45.60	0	0.00	46.10	1	11,545	0.01%
2021/01/05	2	47.53	2	48.20	47.40	0	11,670	0.00%
2021/01/04	2	49.58	0	0.00	48.65	2	11,975	0.02%
2020/12/31	2	49.80	3	51.17	49.95	-1	12,299	-0.01%
2020/12/30	0.1	49.10	0	0.00	49.15	0.1	12,633	0.00%
2020/12/29	5	48.90	0	0.00	48.65	5	13,953	0.04%
2020/12/28	2	49.23	32	49.19	48.70	-30	14,744	-0.20%
2020/12/25	15	50.43	0	0.00	49.10	15	15,292	0.10%
2020/12/23	10	48.85	10	49.05	48.05	0	15,999	0.00%
2020/12/22	2	49.55	4	50.16	50.50	-2	16,303	-0.01%
2020/12/18	1	48.60	14	48.81	48.55	-13	16,703	-0.08%
2020/12/17	0	0.00	5	51.00	49.80	-5	16,903	-0.03%
2020/12/15	5	50.60	2	51.50	49.95	3	17,679	0.02%
2020/12/14	1	49.80	0	0.00	50.10	1	17,777	0.01%
2020/12/11	7	50.09	9	50.81	49.60	-2	18,149	-0.01%
2020/12/10	8	50.66	0	0.00	50.00	8	18,917	0.04%
2020/12/09	13	51.75	0	0.00	51.70	13	19,978	0.07%
2020/12/08	4	52.70	6	52.30	53.00	-2	20,588	-0.01%
2020/12/07	7	51.61	3	51.17	51.10	4	21,166	0.02%
2020/12/03	4	55.85	3	56.07	56.00	1	22,484	0.00%
2020/12/01	11	59.60	1	60.00	58.70	10	22,885	0.04%
2020/11/30	1	59.00	3	59.60	59.60	-2	22,824	-0.01%
2020/11/27	4	58.68	7	58.67	59.00	-3	22,754	-0.01%
2020/11/26	0	0.00	1	56.90	57.30	-1	22,648	0.00%
2020/11/25	3	57.70	0	0.00	57.30	3	22,623	0.01%
2020/11/24	2	59.40	2	60.10	58.60	0	22,575	0.00%
2020/11/23	2	58.50	1	59.10	58.80	1	22,488	0.00%
2020/11/20	1	58.00	0	0.00	57.70	1	22,423	0.00%
2020/11/19	22	59.64	15	59.47	58.90	7	22,402	0.03%
2020/11/18	2	57.70	1	58.20	58.20	1	22,172	0.00%
2020/11/17	4	56.63	2	56.80	56.90	2	22,218	0.01%
2020/11/16	25	58.28	25	58.66	57.60	0	22,288	0.00%
2020/11/13	5.1	57.74	3	57.40	57.70	2.1	22,387	0.01%
2020/11/12	2	56.70	7	56.43	57.00	-5	22,431	-0.02%
2020/11/11	4	56.28	2	56.35	57.00	2	22,480	0.01%
2020/11/10	14	56.41	14	57.03	55.50	0	22,356	0.00%
2020/11/09	11	61.30	7	61.33	61.40	4	22,067	0.02%
2020/11/06	3	61.10	5	60.80	60.20	-2	22,089	-0.01%
2020/11/04	2	62.30	2	60.80	62.10	0	22,340	0.00%
2020/11/03	1	62.20	0	0.00	61.80	1	22,675	0.00%
2020/11/02	4	62.48	0	0.00	61.70	4	23,534	0.02%
2020/10/30	27	63.84	24	64.34	62.20	3	24,425	0.01%
2020/10/29	7	64.30	20	64.78	66.50	-13	24,742	-0.05%
2020/10/28	9	64.10	10	63.50	63.50	-1	24,299	0.00%
2020/10/27	3	63.27	1	62.50	63.30	2	24,240	0.01%
2020/10/26	13	62.16	3	61.13	60.70	10	23,993	0.04%
2020/10/23	0	0.00	2	62.90	62.60	-2	24,069	-0.01%
2020/10/22	2	62.50	3	62.63	62.80	-1	24,313	0.00%
2020/10/21	9	62.49	3	62.30	62.70	6	24,494	0.02%
2020/10/20	4	63.20	3	62.87	62.50	1	24,854	0.00%
2020/10/19	7	62.26	6	62.27	62.20	1	24,855	0.00%
2020/10/16	24	64.70	24	63.87	63.00	0	24,855	0.00%
2020/10/15	6	67.97	6	67.60	66.80	0	24,894	0.00%
2020/10/14	177	71.28	170	67.48	67.30	7	25,105	0.03%	大買/大賣/
2020/10/13	7	68.17	5	67.72	67.20	2	25,279	0.01%
2020/10/12	7	67.91	196	67.68	67.70	-189	25,195	-0.75%	大賣/鉅額交易
2020/10/08	21	68.28	9	68.66	67.50	12	25,336	0.05%
2020/10/07	134	67.72	89	68.44	68.10	45	25,620	0.18%	大買/
2020/10/06	43	67.52	34	67.35	67.50	9	25,528	0.04%
2020/10/05	138	64.09	6	64.38	66.50	132	24,601	0.54%	大買/鉅額交易
2020/09/30	94	61.23	99	60.75	60.50	-5	24,577	-0.02%
2020/09/29	26	60.98	41	61.13	60.10	-15	24,713	-0.06%
2020/09/28	44	60.88	49	61.64	63.00	-5	24,954	-0.02%
2020/09/25	18	58.45	4	59.10	59.10	14	24,564	0.06%
2020/09/24	5	63.50	8	63.69	62.50	-3	24,296	-0.01%
2020/09/23	8	65.25	13	65.15	64.00	-5	24,222	-0.02%
2020/09/22	3	64.77	1	66.00	66.00	2	24,073	0.01%
2020/09/21	2	65.00	3	64.97	64.70	-1	23,946	0.00%
2020/09/18	11	66.33	13	66.57	65.80	-2	23,911	-0.01%
2020/09/17	1	62.80	2	63.50	64.00	-1	23,321	0.00%
2020/09/16	6	63.95	12	63.90	64.00	-6	23,269	-0.03%
2020/09/15	32	63.79	110	64.85	63.70	-78	22,979	-0.34%	大賣/
2020/09/14	90	61.64	62	60.03	64.10	28	22,178	0.13%
2020/09/11	128	61.72	69	62.02	58.30	59	21,177	0.28%	大買/
2020/09/10	24	64.97	64	65.92	64.30	-40	20,578	-0.19%
2020/09/09	38	67.59	32	66.78	68.00	6	19,988	0.03%
2020/09/08	41	68.71	35	70.58	67.20	6	19,686	0.03%
2020/09/07	65	81.77	58	73.07	71.10	7	19,288	0.04%
2020/09/03	5	77.00	5	77.90	79.00	0	19,716	0.00%
2020/09/02	5	75.00	5	76.00	76.60	0	20,043	0.00%
2020/09/01	6	68.50	7	70.29	69.70	-1	20,193	0.00%
2020/08/31	9	68.80	7	68.64	70.00	2	20,472	0.01%
2020/08/28	5	61.10	1	62.70	65.90	4	20,493	0.02%
2020/08/27	2	60.10	6	60.25	60.00	-4	20,537	-0.02%
2020/08/26	1	60.50	0	0.00	59.50	1	20,496	0.00%
2020/08/25	10	59.75	9	60.19	60.30	1	20,463	0.00%
2020/08/24	9	57.53	15	57.38	57.30	-6	20,381	-0.03%
2020/08/21	31	55.57	31	55.74	56.40	0	20,321	0.00%
2020/08/20	31	52.40	27	52.79	52.90	4	20,139	0.02%
2020/08/19	15	57.15	96	57.59	55.10	-81	19,896	-0.41%
2020/08/18	117	56.72	37	56.38	59.00	80	19,748	0.41%	大買/
2020/08/17	26	54.24	18	54.46	55.80	8	19,661	0.04%
2020/08/14	1	50.80	0	0.00	50.80	1	19,553	0.01%
2020/08/13	12	46.58	10	47.85	48.15	2	19,424	0.01%
2020/08/12	2	45.33	0	0.00	45.80	2	19,225	0.01%
2020/08/11	0	0.00	67.6	47.55	46.35	-67.6	19,088	-0.35%
2020/08/10	25	44.13	74	43.67	45.00	-49	18,843	-0.26%
2020/08/07	20	43.61	74	43.61	43.25	-54	18,500	-0.29%
2020/08/06	226	43.59	133	43.63	43.50	93	17,960	0.52%	大買/大賣/
2020/08/05	135	41.37	300	39.50	41.35	-165	16,997	-0.97%	大買/大賣/鉅額交易
2020/08/04	289	38.97	58	38.42	39.60	231	15,891	1.45%	大買/鉅額交易
2020/08/03	10	36.10	11	35.99	36.00	-1	15,217	-0.01%
2020/07/31	16	36.18	0	0.00	35.75	16	15,184	0.11%
2020/07/30	27	36.02	8	36.63	36.70	19	15,056	0.13%
2020/07/29	1	35.00	4	35.69	35.65	-3	14,890	-0.02%
2020/07/28	5	34.26	22	36.07	34.30	-17	14,733	-0.12%
2020/07/27	7	37.01	0	0.00	35.75	7	14,450	0.05%
2020/07/24	1	38.05	4	37.13	36.95	-3	14,200	-0.02%
2020/07/23	27	36.59	5	36.30	36.50	22	13,766	0.16%
2020/07/22	100	35.75	100	36.04	36.20	0	13,647	0.00%
2020/07/21	4	35.00	6	35.41	34.50	-2	13,472	-0.01%
2020/07/20	5	33.74	8	33.84	33.70	-3	13,268	-0.02%
2020/07/17	72	38.13	92	38.11	37.40	-20	12,881	-0.16%
2020/07/16	1	36.10	2	35.80	37.00	-1	12,208	-0.01%
2020/07/15	30	38.67	30	38.45	36.10	0	12,035	0.00%
2020/07/14	197	38.62	182	37.92	38.05	15	11,593	0.13%	大買/大賣/
2020/07/13	2	37.35	0	0.00	36.50	2	11,051	0.02%
2020/07/10	13	35.83	11	35.93	35.30	2	10,684	0.02%
2020/07/09	151	39.78	151	39.76	37.35	0	10,324	0.00%	大買/大賣/
2020/07/08	11	37.53	29	36.88	37.70	-18	9,539	-0.19%
2020/07/07	27	33.08	7	34.57	34.85	20	8,843	0.23%
2020/07/06	1	31.70	3	31.05	31.70	-2	8,261	-0.02%
2020/07/03	5	29.10	1.1	28.38	28.95	3.9	8,241	0.05%
2020/06/30	0	0.00	1	29.20	29.00	-1	7,921	-0.01%
2020/06/29	16	26.85	16	26.50	26.85	0	7,802	0.00%
2020/06/24	29	24.55	29	24.20	24.45	0	7,666	0.00%
2020/06/22	0	0.00	18	27.10	24.15	-18	7,488	-0.24%
2020/06/19	58	26.15	43	26.05	26.40	15	7,418	0.20%
2020/06/18	58	26.37	56	26.51	26.90	2	7,306	0.03%
2020/06/17	26	24.70	25	24.73	24.50	1	7,128	0.01%
2020/06/16	49	23.42	49	23.57	23.55	0	7,031	0.00%
2020/06/15	29	24.39	40	24.39	24.25	-11	6,945	-0.16%
2020/06/12	26	22.01	22	22.52	22.85	4	6,741	0.06%
2020/06/11	66	21.82	225	21.90	20.80	-159	6,005	-2.65%	大賣/鉅額交易
2020/06/10	45	19.35	167	19.47	20.15	-122	5,442	-2.24%	大賣/鉅額交易
2020/06/09	227	18.18	125	18.00	18.35	102	5,048	2.02%	大買/大賣/鉅額交易
2020/06/08	1	16.00	3	16.53	16.70	-2	4,725	-0.04%
2020/06/05	180	16.08	0	0.00	15.95	180	4,555	3.95%	大買/鉅額交易
2020/06/04	2	14.60	0	0.00	14.85	2	4,308	0.05%
2020/06/03	0	0.00	10	14.70	14.15	-10	4,339	-0.23%
2020/05/26	0	0.00	6	13.70	13.55	-6	5,279	-0.11%
2020/05/25	0	0.00	6	13.75	13.70	-6	5,457	-0.11%
2020/05/22	14	14.28	2.1	14.05	13.95	11.9	5,430	0.22%
2020/05/19	0	0.00	5	13.30	13.35	-5	5,395	-0.09%
2020/05/15	5	12.80	0	0.00	12.75	5	5,562	0.09%
2020/05/14	0	0.00	1	13.25	12.80	-1	5,602	-0.02%
2020/05/13	1	13.60	0	0.00	13.60	1	5,542	0.02%
2020/05/06	4	13.23	4	12.70	12.70	0	5,352	0.00%
2020/04/28	0	0.00	2	11.80	12.00	-2	5,083	-0.04%
2020/04/23	22	11.91	20	12.08	11.90	2	4,903	0.04%
2020/04/21	8	11.86	8	11.79	11.70	0	4,677	0.00%
2020/04/16	2	11.90	2	11.88	11.70	0	4,397	0.00%
2020/04/08	15	12.05	15	12.35	11.45	0	4,009	0.00%
2020/04/07	0	0.00	60	11.53	11.80	-60	3,856	-1.56%
2020/04/06	56	10.60	1	10.25	10.75	55	3,713	1.48%
2020/03/30	8	9.76	8	9.75	9.80	0	3,498	0.00%
2020/03/25	21	9.34	20	9.48	9.54	1	3,367	0.03%
2020/03/17	5	9.60	0	0.00	9.54	5	3,140	0.16%
2020/03/16	2	9.37	2	9.38	9.17	0	3,058	0.00%
2020/03/06	3	13.05	3	12.90	12.85	0	2,549	0.00%
2020/03/05	3	13.47	6	13.55	13.25	-3	2,404	-0.12%
2020/03/04	8	12.91	12	13.25	13.50	-4	2,074	-0.19%
2020/03/03	5	12.38	3	12.50	12.30	2	1,734	0.12%
2020/03/02	5	12.27	5	12.23	12.30	0	1,581	0.00%
2020/02/26	3	12.57	3	12.67	12.75	0	1,355	0.00%
2020/02/24	2	12.40	2	12.25	12.05	0	1,067	0.00%
2020/02/21	2	12.10	2	12.15	12.20	0	1,009	0.00%
2020/02/20	2	12.70	2	12.73	12.60	0	957	0.00%
2020/02/17	1	11.20	1	11.00	11.20	0	564	0.00%
2020/02/11	0	10.40	0	0.00	10.35	0	429	0.00%
2020/02/10	2	9.85	4	10.20	10.35	-2	402	-0.50%
2020/02/04	0	0.00	5	9.29	9.41	-5	352	-1.42%
2020/01/15	0	0.00	7	10.25	10.15	-7	418	-1.67%
2020/01/14	5	10.30	0	0.00	10.20	5	419	1.19%
2019/12/30	0	0.00	19	10.35	10.35	-19	409	-4.64%
2019/12/27	19	10.38	0	0.00	10.40	19	410	4.63%
2019/12/25	0	0.00	3	10.40	10.30	-3	407	-0.74%
2019/12/18	0	0.00	3	10.35	10.35	-3	426	-0.70%
2019/12/16	0	0.00	2	10.38	10.35	-2	425	-0.47%
2019/12/13	5	10.42	0	0.00	10.35	5	423	1.18%
2019/12/12	0	0.00	4	10.25	10.20	-4	391	-1.02%
2019/12/09	0	0.00	2	10.25	10.30	-2	435	-0.46%
2019/12/06	0	0.00	2	10.13	10.15	-2	435	-0.46%
2019/12/05	0	0.00	10	10.10	10.10	-10	439	-2.27%
2019/11/28	10	10.10	0	0.00	10.25	10	450	2.22%
2019/11/26	0	0.00	1	10.40	10.25	-1	438	-0.23%
2019/11/25	5	10.40	0	0.00	10.35	5	441	1.13%
2019/11/21	0	0.00	2	10.35	10.35	-2	441	-0.45%
2019/11/18	2	10.35	0	0.00	10.30	2	441	0.45%
2019/11/15	0	0.00	5	10.48	10.45	-5	436	-1.15%
2019/11/12	0	0.00	2	10.48	10.50	-2	435	-0.46%
2019/11/11	5	10.60	0	0.00	10.40	5	440	1.13%
2019/11/08	5	10.55	5	10.55	10.60	0	438	0.00%
2019/11/05	0	0.00	5	10.85	10.75	-5	434	-1.15%
2019/11/04	5	10.75	0	0.00	10.75	5	435	1.15%
2019/10/30	0	0.00	2	11.13	11.05	-2	489	-0.41%
2019/10/29	9	11.13	0	0.00	10.95	9	480	1.87%
2019/10/28	0	0.00	3	11.20	11.30	-3	468	-0.64%
2019/10/25	0	0.00	2	10.83	10.85	-2	424	-0.47%
2019/10/24	0	0.00	5	10.55	10.60	-5	420	-1.19%
2019/10/21	10	10.58	0	0.00	10.45	10	466	2.15%
2019/10/18	0	0.00	30	10.43	10.40	-30	453	-6.62%
2019/10/14	0	0.00	3	10.45	10.40	-3	464	-0.65%
2019/10/04	33	10.45	0	0.00	10.50	33	490	6.73%
2019/10/02	0	0.00	9	10.48	10.50	-9	488	-1.84%
2019/10/01	0	0.00	1	10.55	10.50	-1	489	-0.20%
2019/09/26	10	10.84	0	0.00	10.75	10	489	2.04%
2019/09/25	0	0.00	7	10.85	10.85	-7	483	-1.45%
2019/09/24	0	0.00	2	10.90	10.90	-2	484	-0.41%
2019/09/23	5	10.90	0	0.00	10.80	5	484	1.03%
2019/09/17	0	0.00	2	10.85	10.75	-2	485	-0.41%
2019/09/11	2	10.95	0	0.00	10.95	2	502	0.40%
2019/09/09	4	10.88	0	0.00	10.85	4	462	0.86%
2019/09/06	0	0.00	6	10.75	10.75	-6	459	-1.31%
2019/09/05	0	0.00	5	10.80	10.85	-5	455	-1.10%
2019/09/04	0	0.00	1	10.85	10.75	-1	458	-0.22%
2019/09/02	0	0.00	4	10.70	10.80	-4	445	-0.90%
2019/08/29	0	0.00	3	10.75	10.70	-3	446	-0.67%
2019/08/28	0	0.00	4	10.83	10.65	-4	448	-0.89%
2019/08/27	0	0.00	2	10.73	10.65	-2	439	-0.45%
2019/08/26	5	10.57	0	0.00	10.65	5	443	1.13%
2019/08/22	0	0.00	3	10.80	10.75	-3	451	-0.66%
2019/08/21	8	10.75	1	10.70	10.70	7	455	1.54%
2019/08/19	0	0.00	2	10.58	10.60	-2	456	-0.44%
2019/08/16	0	0.00	2	10.53	10.50	-2	461	-0.43%
2019/08/14	8	10.78	0	0.00	10.60	8	465	1.72%
2019/08/02	10	11.50	25	11.30	11.15	-15	618	-2.43%
2019/07/31	7	11.23	0	0.00	11.25	7	759	0.92%
2019/07/29	0	0.00	3	11.75	11.45	-3	783	-0.38%
2019/07/23	18	11.25	0	0.00	11.60	18	807	2.23%
2019/07/08	0	0.00	13	11.20	11.25	-13	993	-1.31%
2019/07/04	13	11.05	1	11.10	11.15	12	1,135	1.06%
2019/06/25	0	0.00	9	11.23	11.20	-9	1,440	-0.62%
2019/06/21	9	11.27	0	0.00	11.45	9	1,448	0.62%
2019/06/04	0	0.00	10	11.00	10.90	-10	1,589	-0.63%
2019/05/31	10	11.05	0	0.00	11.10	10	1,628	0.61%
2019/05/24	0	0.00	1	10.95	10.90	-1	1,701	-0.06%
2019/05/17	0	0.00	5	11.40	11.00	-5	1,794	-0.28%
2019/05/15	0	0.00	4	12.00	11.75	-4	1,788	-0.22%
2019/05/09	6	13.61	13	13.53	13.05	-7	1,687	-0.41%
2019/05/08	2	13.45	0	0.00	13.60	2	1,557	0.13%
2019/04/26	0	0.00	5	12.60	12.55	-5	1,431	-0.35%
2019/04/19	7	13.64	0	0.00	13.20	7	1,369	0.51%
2019/04/16	0	0.00	1	12.70	12.70	-1	1,233	-0.08%
2019/04/12	0	0.00	5	12.80	12.80	-5	1,216	-0.41%
2019/04/11	0	0.00	1	13.30	12.95	-1	1,202	-0.08%
2019/04/01	5	12.45	0	0.00	13.20	5	929	0.54%
2019/03/29	0	0.00	30	12.33	12.40	-30	852	-3.52%
2019/03/20	5	11.90	0	0.00	12.05	5	706	0.71%
2019/03/13	5	11.70	0	0.00	11.70	5	656	0.76%
2019/03/06	2	11.75	2	11.80	11.70	0	615	0.00%
2019/02/27	1	11.45	0	0.00	11.45	1	600	0.17%
2019/02/22	30	11.95	0	0.00	11.95	30	549	5.46%
2019/01/18	2	10.75	0	0.00	10.75	2	461	0.43%
2018/11/28	6	11.25	6	11.10	10.90	0	460	0.00%
2018/11/19	0	0.00	5	10.26	10.25	-5	418	-1.19%
2018/11/14	5	10.67	5	10.35	10.45	0	426	0.00%
2018/10/02	0	0.00	18	11.23	11.25	-18	585	-3.07%
2018/09/27	18	11.19	0	0.00	11.15	18	626	2.87%
2018/08/14	0	0.00	4	12.10	12.20	-4	1,188	-0.34%
2018/08/10	5	13.60	0	0.00	13.15	5	1,193	0.42%
2018/07/17	0	0.00	29	12.99	12.80	-29	1,193	-2.43%
2018/07/16	0	0.00	7	13.11	13.10	-7	1,190	-0.59%
2018/07/13	2	12.95	0	0.00	12.95	2	1,157	0.17%
2018/07/11	34	12.98	0	0.00	12.70	34	1,158	2.93%
2018/06/21	0	0.00	17	12.86	12.70	-17	1,223	-1.39%
2018/06/20	17	12.66	0	0.00	12.60	17	1,228	1.38%
2018/05/18	0	0.00	1	12.60	12.70	-1	1,329	-0.08%
2018/05/17	1	12.30	0	0.00	12.30	1	1,325	0.08%
2018/04/13	10	13.40	20	13.27	13.30	-10	2,979	-0.34%
2018/04/12	10	13.00	0	0.00	13.00	10	3,011	0.33%
2018/03/27	1	13.25	1	13.15	13.10	0	3,399	0.00%
2018/03/19	0	0.00	1	13.75	13.70	-1	3,724	-0.03%
2018/03/13	16	14.20	15	14.06	14.05	1	3,692	0.03%
2018/03/07	1	14.00	1	13.85	13.70	0	3,499	0.00%
2018/03/06	1	13.85	0	0.00	13.80	1	3,532	0.03%
2018/03/05	1	14.35	1	14.35	14.15	0	3,535	0.00%
2018/02/27	0	0.00	1	13.45	13.35	-1	3,628	-0.03%
2018/02/23	0	0.00	4	13.40	13.30	-4	3,755	-0.11%
2018/02/22	6	13.17	2	13.30	13.10	4	3,785	0.11%
2018/02/09	0	0.00	1	12.45	12.40	-1	3,900	-0.03%
2018/02/07	0	0.00	10	13.17	12.90	-10	4,025	-0.25%
2018/02/06	1	13.05	0	0.00	13.05	1	4,153	0.02%
2018/01/30	1	15.75	1	15.55	15.35	0	5,103	0.00%
2018/01/29	5	15.66	16	15.43	16.05	-11	5,024	-0.22%
2018/01/26	12	14.99	2	14.85	15.00	10	4,783	0.21%
2018/01/23	6	15.46	4	15.44	15.05	2	4,676	0.04%
2018/01/22	3	15.30	9	15.03	14.85	-6	4,504	-0.13%
2018/01/19	7	15.09	3	15.25	15.20	4	4,448	0.09%
2018/01/16	1	14.30	2	14.43	14.45	-1	4,155	-0.03%
2018/01/12	7	13.96	2	14.10	13.90	5	4,091	0.12%
2018/01/11	2	14.10	0	0.00	13.70	2	4,073	0.05%
2018/01/05	3	14.10	0	0.00	14.10	3	3,982	0.08%
2018/01/04	13	14.49	0	0.00	14.30	13	3,960	0.33%
2018/01/03	0	0.00	1	14.05	14.55	-1	3,920	-0.03%
2018/01/02	2	14.25	1	14.10	14.05	1	3,853	0.03%