圓剛 (2417)-元大-文心券商分點個股進出

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

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－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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	1	37.00	0	0.00	38.20	1	5,878	0.02%
2024/05/06	0	0.00	7	38.21	37.25	-7	5,853	-0.12%
2024/05/03	1	36.60	0	0.00	36.05	1	5,918	0.02%
2024/05/02	0	0.00	1	36.85	36.65	-1	5,942	-0.02%
2024/04/30	1	36.65	0	0.00	36.70	1	5,968	0.02%
2024/04/29	1	36.90	0	0.00	36.75	1	5,970	0.02%
2024/04/26	1	37.15	0	0.00	36.70	1	5,967	0.02%
2024/04/24	4	37.10	0	0.00	36.80	4	5,941	0.07%
2024/04/23	1	35.70	0	0.00	35.90	1	5,933	0.02%
2024/04/18	2	38.25	0	0.00	37.75	2	5,896	0.03%
2024/04/17	1	39.15	0	0.00	38.75	1	5,882	0.02%
2024/04/16	10	39.53	0.1	39.60	38.60	9.9	5,885	0.17%
2024/04/10	1	44.30	0.5	44.10	43.90	0.5	5,772	0.01%
2024/04/09	8	43.70	1	44.05	43.70	7	5,767	0.12%
2024/04/08	6	44.52	0	0.00	44.30	6	5,749	0.10%
2024/04/03	3	44.62	1	44.65	44.60	2	5,735	0.03%
2024/04/02	15	45.63	7	45.54	45.00	8	5,733	0.14%
2024/04/01	40	44.66	45.5	44.68	44.60	-5.5	5,630	-0.10%
2024/03/29	3.1	43.46	3	44.65	43.40	0.1	5,542	0.00%
2024/03/28	45	44.21	58	44.52	44.65	-13	5,483	-0.24%
2024/03/27	47	45.11	68.4	44.84	45.45	-21.4	5,406	-0.40%
2024/03/26	53	48.75	37	49.42	46.20	16	5,295	0.30%
2024/03/25	2.1	51.20	4.1	51.42	51.10	-2.1	4,849	-0.04%
2024/03/22	5.1	49.95	4	49.49	50.70	1.1	4,833	0.02%
2024/03/21	2	47.93	2	45.55	47.80	0	4,780	0.00%
2024/03/20	2	44.56	1	44.95	45.05	1	4,796	0.02%
2024/03/19	1	47.10	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0.1	47.30	0	0.00	47.90	0.1	4,975	0.00%
2024/03/15	3.2	47.48	0	0.00	46.55	3.2	5,080	0.06%
2024/03/14	1	48.05	2	49.35	49.35	-1	5,140	-0.02%
2024/03/13	2	48.60	4.3	48.67	49.00	-2.3	5,148	-0.04%
2024/03/12	2	49.40	2.1	48.97	49.70	-0.1	5,181	0.00%
2024/03/11	16.1	53.35	12	52.43	51.50	4.1	5,293	0.08%
2024/03/08	1	53.40	8	51.69	50.90	-7	5,071	-0.14%
2024/03/07	53	53.59	13.4	53.29	52.80	39.6	4,889	0.81%
2024/03/06	11.3	49.45	9.3	50.63	52.20	2	4,241	0.05%
2024/03/05	1	46.00	5	47.25	47.50	-4	3,711	-0.11%
2024/03/04	2	43.05	31	42.24	43.20	-29	3,668	-0.79%
2024/03/01	9	38.85	5	39.32	39.30	4	3,368	0.12%
2024/02/29	6.1	38.34	38	38.91	39.00	-31.9	3,325	-0.96%
2024/02/27	2.3	36.28	1	36.15	36.30	1.3	3,511	0.04%
2024/02/26	3	36.97	2	37.35	36.75	1	4,034	0.02%
2024/02/23	20.2	37.92	13	37.57	36.95	7.2	4,044	0.18%
2024/02/22	6	38.28	11.8	37.98	38.55	-5.8	4,027	-0.14%
2024/02/20	2	34.83	0	0.00	35.10	2	4,085	0.05%
2024/02/19	3	35.58	5	35.07	35.30	-2	5,312	-0.04%
2024/02/16	7	34.10	7	34.36	34.70	0	5,767	0.00%
2024/02/15	1	33.30	0	0.00	33.25	1	6,214	0.02%
2024/01/29	1	34.40	3	34.00	34.20	-2	6,656	-0.03%
2024/01/26	3	34.55	4	34.91	34.25	-1	6,775	-0.01%
2024/01/24	2	33.65	0	0.00	33.65	2	7,322	0.03%
2024/01/19	0	0.00	2	31.95	32.00	-2	7,717	-0.03%
2024/01/18	0	0.00	7	31.74	31.85	-7	7,743	-0.09%
2024/01/16	0	0.00	2	32.28	32.10	-2	7,776	-0.03%
2024/01/12	4	32.80	0	0.00	32.60	4	7,803	0.05%
2024/01/11	1.1	33.19	7	33.17	33.00	-5.9	7,814	-0.08%
2024/01/10	2	33.20	1	33.30	33.20	1	7,828	0.01%
2024/01/09	4	34.20	6	33.20	34.00	-2	7,840	-0.03%
2024/01/08	1	33.85	0	0.00	33.40	1	7,849	0.01%
2024/01/02	1	35.45	1	35.20	35.05	0	8,221	0.00%
2023/12/29	1	36.15	4	36.58	36.00	-3	8,823	-0.03%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/26	2	35.85	3	35.97	35.65	-1	9,654	-0.01%
2023/12/21	3.8	35.73	17	35.67	35.70	-13.2	9,797	-0.13%
2023/12/20	17	36.00	6	35.83	36.05	11	9,829	0.11%
2023/12/19	6	35.32	0	0.00	35.20	6	9,925	0.06%
2023/12/18	3	36.03	0	0.00	36.00	3	10,096	0.03%
2023/12/15	2	36.63	8	36.93	36.25	-6	10,228	-0.06%
2023/12/14	9	37.23	2	37.30	37.20	7	10,270	0.07%
2023/12/13	22	38.11	10	38.09	38.10	12	10,327	0.12%
2023/12/12	6	37.06	7	37.40	36.70	-1	10,205	-0.01%
2023/12/11	3	39.33	24	39.14	38.70	-21	10,107	-0.21%
2023/12/08	3	38.90	1	38.90	38.95	2	10,134	0.02%
2023/12/07	8	39.95	4	40.20	38.65	4	10,177	0.04%
2023/12/06	25	40.57	31	39.85	39.85	-6	10,092	-0.06%
2023/12/05	21	40.71	25	39.39	39.80	-4	9,913	-0.04%
2023/12/04	6	40.29	5	39.94	39.80	1	9,798	0.01%
2023/11/30	0	0.00	1	37.95	38.60	-1	9,605	-0.01%
2023/11/29	1	39.65	1	39.65	38.95	0	9,511	0.00%
2023/11/28	1	39.40	1.5	39.48	39.40	-0.5	9,429	-0.01%
2023/11/27	7	39.25	8	39.42	39.25	-1	9,361	-0.01%
2023/11/24	11	40.79	10.5	40.29	40.30	0.5	9,279	0.01%
2023/11/22	1.5	38.57	0	0.00	38.25	1.5	8,297	0.02%
2023/11/21	6	39.10	7	38.20	38.15	-1	8,215	-0.01%
2023/11/20	1	38.40	0	0.00	37.80	1	8,067	0.01%
2023/11/17	9	38.08	2	38.78	38.20	7	7,939	0.09%
2023/11/16	65	41.30	40	41.44	39.00	25	7,643	0.33%
2023/11/15	10	38.15	16	38.52	39.35	-6	6,398	-0.09%
2023/11/14	15	36.68	16	36.76	35.80	-1	5,913	-0.02%
2023/11/13	0	0.00	1	32.55	34.40	-1	5,439	-0.02%
2023/11/10	5	33.47	5	33.06	33.25	0	5,334	0.00%
2023/11/09	1	32.45	0	0.00	32.60	1	5,220	0.02%
2023/11/08	0	0.00	1	34.00	33.35	-1	5,172	-0.02%
2023/11/07	3	33.28	0	0.00	33.50	3	5,124	0.06%
2023/11/06	1	33.85	0	0.00	33.55	1	5,027	0.02%
2023/11/03	5	35.35	6	35.00	34.80	-1	4,930	-0.02%
2023/11/02	8	34.59	9	34.93	35.60	-1	4,784	-0.02%
2023/11/01	7	34.64	10	34.60	34.75	-3	4,479	-0.07%
2023/10/31	10	33.20	9	32.82	32.80	1	4,077	0.02%
2023/10/30	8	35.48	5	35.85	35.90	3	3,788	0.08%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/24	2	30.20	1	29.60	30.50	1	3,562	0.03%
2023/10/23	0	0.00	0.1	29.20	28.95	-0.1	3,532	0.00%
2023/10/20	1.1	28.04	4	28.75	28.75	-3	3,515	-0.08%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/18	3	30.70	1	30.50	30.50	2	3,460	0.06%
2023/10/17	0	0.00	1	31.50	31.40	-1	3,431	-0.03%
2023/10/16	0.1	31.55	0	0.00	31.85	0.1	3,396	0.00%
2023/10/06	12	34.50	14	34.58	34.25	-2	3,221	-0.06%
2023/10/05	48.2	36.25	44	36.17	35.85	4.2	2,924	0.14%
2023/10/04	13	33.89	13	33.92	34.80	0	2,300	0.00%
2023/10/03	5	31.36	7	31.58	31.65	-2	1,848	-0.11%
2023/10/02	2	29.90	0	0.00	29.90	2	1,454	0.14%
2023/09/28	2	25.78	11	26.50	27.20	-9	1,369	-0.66%
2023/09/27	3	25.13	3	24.83	24.75	0	1,249	0.00%
2023/09/25	0	0.00	2	25.85	25.35	-2	1,193	-0.17%
2023/09/22	18	27.12	18	26.56	26.65	0	1,142	0.00%
2023/09/21	4	27.05	9	26.38	26.90	-5	1,032	-0.48%
2023/09/20	5	26.59	7	27.03	26.40	-2	820	-0.24%
2023/09/19	1	25.05	2	24.90	24.95	-1	677	-0.15%
2023/09/18	14	25.10	3	24.73	25.40	11	590	1.86%
2023/09/14	2.1	23.54	2	23.30	23.20	0.1	446	0.03%
2023/09/12	1	22.65	1	22.90	22.90	0	318	0.00%
2023/08/24	0	0.00	1	21.00	20.80	-1	284	-0.35%
2023/08/10	2	20.20	0	0.00	20.25	2	304	0.66%
2023/08/08	0.1	20.78	0	0.00	20.75	0.1	309	0.04%
2023/08/02	0.1	20.85	0	0.00	20.65	0.1	360	0.03%
2023/07/28	0.2	20.90	0	0.00	20.80	0.2	432	0.05%
2023/07/11	0	0.00	1	21.20	21.20	-1	792	-0.13%
2023/07/04	1	22.15	0	0.00	22.20	1	799	0.13%
2023/06/21	1	22.20	0	0.00	22.20	1	781	0.13%
2023/06/16	0.2	22.18	0	0.00	22.20	0.2	778	0.03%
2023/06/12	0.2	21.85	0	0.00	21.80	0.2	764	0.03%
2023/06/08	0	0.00	2	21.90	21.85	-2	768	-0.26%
2023/05/25	0.5	21.70	0	0.00	21.60	0.5	765	0.07%
2023/05/22	2	21.45	0	0.00	21.40	2	770	0.26%
2023/05/18	1	21.40	0	0.00	21.40	1	771	0.13%
2023/05/17	0	21.30	0	0.00	21.30	0	772	0.00%
2023/05/11	1	21.25	1	21.40	20.90	0	764	0.00%
2023/05/03	11	23.87	0	0.00	22.95	11	656	1.68%
2023/05/02	2	25.45	0	0.00	25.45	2	383	0.52%
2023/04/25	0.3	22.75	0	0.00	22.75	0.3	306	0.10%
2023/04/20	10	23.65	0	0.00	23.65	10	300	3.33%
2023/04/13	0	24.30	1	24.40	24.25	-1	288	-0.35%
2023/03/24	0	0.00	1.6	23.74	24.00	-1.6	306	-0.52%
2023/03/17	0	24.75	0	0.00	22.70	0	391	0.00%
2023/03/16	0	22.85	0	0.00	22.50	0	393	0.00%
2023/03/10	1	24.25	0	0.00	23.90	1	435	0.23%
2023/03/09	0	24.50	0	0.00	24.50	0	486	0.00%
2023/03/02	0	0.00	4	23.55	23.55	-4	688	-0.58%
2023/02/24	0	23.90	0	0.00	23.80	0	692	0.00%
2023/02/23	4	23.95	0	0.00	23.95	4	691	0.58%
2023/02/06	5	23.78	5	23.55	23.65	0	796	0.00%
2023/01/05	0	0.00	21	22.59	22.60	-21	791	-2.65%
2022/12/14	10	24.53	10	24.03	23.60	0	886	0.00%
2022/12/02	1	23.25	0	0.00	23.10	1	941	0.11%
2022/12/01	1	23.95	1	23.85	23.85	0	951	0.00%
2022/11/30	0.1	23.35	0	0.00	23.20	0.1	931	0.01%
2022/11/29	0	0.00	2	23.60	23.50	-2	938	-0.21%
2022/11/28	9	24.16	7	24.97	24.25	2	927	0.22%
2022/11/22	0	21.75	0	0.00	21.75	0	744	0.00%
2022/11/18	1	22.24	0	0.00	21.95	1	749	0.14%
2022/11/16	1	22.10	0	0.00	21.95	1	763	0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/10	1	20.35	0	0.00	20.30	1	705	0.14%
2022/11/08	0	0.00	0	20.80	20.60	0	711	0.00%
2022/11/07	1	20.60	1	20.60	20.65	0	713	0.00%
2022/10/19	0	0.00	1	20.10	19.75	-1	737	-0.14%
2022/10/18	1	19.95	0	0.00	20.00	1	736	0.14%
2022/10/13	1	18.90	0	0.00	18.95	1	742	0.13%
2022/10/05	3	22.28	4	22.55	21.60	-1	730	-0.14%
2022/09/30	1	19.20	0	0.00	19.65	1	647	0.15%
2022/09/27	0	0.00	1	20.60	20.55	-1	647	-0.15%
2022/09/26	1	20.45	0	0.00	20.20	1	651	0.15%
2022/09/23	1	21.85	0	0.00	21.65	1	653	0.15%
2022/09/21	1	22.50	0	0.00	22.30	1	654	0.15%
2022/09/20	1	22.90	0	0.00	22.90	1	655	0.15%
2022/09/14	0.1	23.54	1	23.50	23.75	-0.9	657	-0.14%
2022/09/13	1	24.25	0	0.00	24.15	1	655	0.15%
2022/09/12	0	0.00	2	25.20	24.90	-2	650	-0.31%
2022/09/08	3	24.98	3	24.85	24.90	0	610	0.00%
2022/09/05	0	0.00	1	24.15	24.25	-1	488	-0.20%
2022/09/02	1	24.00	0	0.00	23.55	1	477	0.21%
2022/09/01	1	23.70	1	23.80	23.70	0	484	0.00%
2022/08/31	1	24.50	1	24.30	24.30	0	492	0.00%
2022/08/30	0	0.00	2	23.88	23.75	-2	557	-0.36%
2022/08/29	3	22.77	0	0.00	22.95	3	555	0.54%
2022/08/26	0	0.00	1	23.75	23.70	-1	559	-0.18%
2022/08/24	1	23.40	0	0.00	23.30	1	567	0.18%
2022/08/23	1	23.75	0	0.00	23.30	1	562	0.18%
2022/08/22	2	23.75	0	0.00	23.45	2	561	0.36%
2022/08/19	1	23.30	0	0.00	23.25	1	553	0.18%
2022/08/08	0	0.00	1	21.75	21.75	-1	683	-0.15%
2022/08/05	0	0.00	3	21.50	21.60	-3	706	-0.42%
2022/08/03	2	20.65	0	0.00	20.75	2	802	0.25%
2022/08/02	2	21.15	0	0.00	21.15	2	820	0.24%
2022/07/22	1	22.30	0	0.00	21.75	1	1,187	0.08%
2022/06/27	0	0.00	0.1	23.00	23.15	-0.1	3,808	0.00%
2022/06/17	1.1	23.64	0	0.00	23.70	1.1	3,964	0.03%
2022/06/06	0	0.00	1	26.30	26.15	-1	3,911	-0.03%
2022/06/02	0	0.00	1	25.85	25.95	-1	3,914	-0.03%
2022/05/30	0	0.00	1	25.60	25.80	-1	3,919	-0.03%
2022/05/27	1	25.45	0	0.00	25.40	1	3,915	0.03%
2022/05/24	0	0.00	1	26.00	25.05	-1	3,920	-0.03%
2022/05/20	2	26.10	4	26.30	26.05	-2	3,916	-0.05%
2022/05/19	9.1	26.60	6	26.58	25.80	3.1	3,907	0.08%
2022/05/18	2	26.33	3	26.00	26.15	-1	3,836	-0.03%
2022/05/17	1	25.45	0	0.00	25.25	1	3,819	0.03%
2022/05/16	0	0.00	2	25.58	25.35	-2	3,820	-0.05%
2022/05/13	2	24.95	0.8	25.05	25.35	1.2	3,815	0.03%
2022/05/12	2.6	25.69	0	0.00	24.20	2.6	3,798	0.07%
2022/05/09	13	27.79	16	27.84	27.85	-3	3,704	-0.08%
2022/05/04	1	27.70	0	0.00	28.25	1	3,661	0.03%
2022/05/03	1	28.60	1	28.20	28.00	0	3,645	0.00%
2022/04/29	2	30.30	2	30.05	29.10	0	3,632	0.00%
2022/04/27	5	30.10	5	30.31	30.25	0	3,448	0.00%
2022/04/26	15	31.85	21	31.39	30.15	-6	3,302	-0.18%
2022/04/25	25	34.78	55	34.36	32.15	-30	2,950	-1.02%
2022/04/22	4	32.40	14	32.91	33.80	-10	2,202	-0.45%
2022/04/21	8	30.95	8.1	31.11	30.75	-0.1	1,912	0.00%
2022/04/20	2	29.65	1	29.75	29.90	1	1,712	0.06%
2022/04/19	13	29.07	12	29.77	30.35	1	1,600	0.06%
2022/04/06	7	29.29	0	0.00	29.00	7	2,780	0.25%
2022/04/01	2	28.85	1	29.20	28.30	1	3,155	0.03%
2022/03/29	3	28.12	2	28.00	28.00	1	3,754	0.03%
2022/03/28	1	28.35	2	27.83	28.70	-1	3,664	-0.03%
2022/03/22	1	26.30	0	0.00	26.55	1	3,578	0.03%
2022/03/16	1	24.95	0	0.00	25.00	1	3,583	0.03%
2022/03/14	2	25.05	2	25.05	25.00	0	3,585	0.00%
2022/03/10	0	0.00	2	26.15	26.40	-2	3,573	-0.06%
2022/03/09	2	25.25	0	0.00	25.25	2	3,569	0.06%
2022/03/02	0	0.00	3	27.12	27.25	-3	3,664	-0.08%
2022/02/25	2	27.40	0	0.00	27.25	2	3,671	0.05%
2022/02/15	0	30.30	0	0.00	29.75	0	3,686	0.00%
2022/01/21	0	0.00	2	32.15	32.00	-2	3,640	-0.05%
2022/01/19	7	32.86	12	32.95	33.30	-5	3,613	-0.14%
2022/01/17	15	33.41	8	32.96	33.00	7	3,541	0.20%
2022/01/12	6	33.87	1	33.25	33.20	5	3,504	0.14%
2022/01/11	10	34.95	12	34.65	33.70	-2	3,457	-0.06%
2022/01/10	2	35.45	1	35.05	34.00	1	3,372	0.03%
2022/01/07	3	36.20	6	36.62	35.15	-3	3,310	-0.09%
2022/01/06	2	36.35	1	36.00	37.15	1	3,281	0.03%
2022/01/05	3	36.30	6	35.63	37.60	-3	3,478	-0.09%
2022/01/04	0	0.00	5	34.70	34.70	-5	3,098	-0.16%
2022/01/03	30	32.03	0	0.00	31.55	30	3,040	0.99%
2021/12/30	11	31.98	2	31.75	32.00	9	2,923	0.31%
2021/12/29	46.1	32.97	4	32.90	32.80	42.1	2,834	1.48%
2021/12/28	7	33.36	12	33.55	33.55	-5	2,457	-0.20%
2021/12/27	2	29.73	5.5	30.00	30.50	-3.5	2,038	-0.17%
2021/12/24	7	29.56	8.5	29.72	30.00	-1.5	1,708	-0.09%
2021/12/23	10	26.37	14	26.90	27.30	-4	1,492	-0.27%
2021/12/22	0	0.00	0.6	25.05	24.85	-0.6	1,379	-0.04%
2021/12/21	0	0.00	5.8	24.72	24.80	-5.8	1,395	-0.42%
2021/12/17	0	0.00	17.1	24.68	24.50	-17.1	1,465	-1.17%
2021/12/15	0	24.35	0	0.00	24.35	0	1,820	0.00%
2021/12/14	5	24.35	0	0.00	24.35	5	1,929	0.26%
2021/12/13	0	0.00	10	25.15	25.20	-10	1,939	-0.52%
2021/12/07	0	0.00	1	24.80	24.85	-1	2,169	-0.05%
2021/11/29	23	26.10	23	25.10	25.10	0	2,161	0.00%
2021/11/26	1	25.75	2	26.08	26.00	-1	2,107	-0.05%
2021/11/25	1	25.85	0	0.00	25.30	1	2,098	0.05%
2021/11/23	1	25.25	0	0.00	25.00	1	2,189	0.05%
2021/11/22	3	25.63	2	25.35	25.55	1	2,208	0.05%
2021/11/19	0	0.00	0	25.60	25.40	0	2,196	0.00%
2021/11/18	0	0.00	5	26.55	25.85	-5	2,224	-0.22%
2021/11/17	0	0.00	1	27.00	26.60	-1	2,221	-0.05%
2021/11/16	2	27.38	1	27.40	27.35	1	2,235	0.04%
2021/11/10	0.1	27.50	0	0.00	27.40	0.1	2,371	0.00%
2021/11/09	0.1	27.50	0	0.00	27.40	0.1	2,388	0.00%
2021/11/03	0.3	27.23	0	0.00	27.20	0.3	2,588	0.01%
2021/10/27	0.1	27.07	0	0.00	27.10	0.1	2,669	0.00%
2021/10/25	0.2	26.30	0	0.00	26.95	0.2	2,719	0.01%
2021/10/15	0	0.00	2	24.40	24.70	-2	2,801	-0.07%
2021/10/14	5.4	24.13	0	0.00	24.15	5.4	2,784	0.19%
2021/10/13	13	27.72	14	26.71	26.50	-1	2,712	-0.04%
2021/10/12	4	27.65	1	27.45	27.10	3	2,353	0.13%
2021/09/29	5	26.73	0	0.00	26.05	5	2,348	0.21%
2021/09/28	2	28.00	0	0.00	27.85	2	2,325	0.09%
2021/09/24	0	29.30	0	0.00	29.00	0	2,361	0.00%
2021/09/23	0.1	29.75	0	0.00	29.20	0.1	2,366	0.00%
2021/09/22	0	0.00	1	29.90	29.70	-1	2,371	-0.04%
2021/09/14	1	30.90	0	0.00	31.00	1	2,367	0.04%
2021/09/09	7	30.43	8	30.46	31.00	-1	2,295	-0.04%
2021/09/08	1	27.65	2	28.15	29.80	-1	1,997	-0.05%
2021/09/07	2	26.93	1	27.05	27.10	1	1,921	0.05%
2021/09/06	4	28.38	2	27.80	27.45	2	1,919	0.10%
2021/09/03	2	28.60	2	28.43	28.25	0	1,701	0.00%
2021/09/02	5	29.03	5	28.60	28.40	0	1,743	0.00%
2021/09/01	2	28.88	3	28.92	29.05	-1	1,749	-0.06%
2021/08/31	1	28.56	1	28.40	28.70	0	1,753	0.00%
2021/08/26	0.1	28.45	0	0.00	28.30	0.1	1,843	0.00%
2021/08/24	0.2	28.41	0	0.00	28.00	0.2	1,923	0.01%
2021/08/20	0	0.00	2	27.13	27.70	-2	1,961	-0.10%
2021/08/18	3	27.63	5	26.90	28.85	-2	1,962	-0.10%
2021/08/17	1	28.15	0	0.00	27.65	1	1,982	0.05%
2021/08/16	0	0.00	2	29.25	29.15	-2	2,018	-0.10%
2021/08/13	1.1	29.21	0	0.00	29.00	1.1	2,071	0.05%
2021/08/12	1	30.30	0	0.00	30.30	1	2,278	0.04%
2021/08/09	2	31.83	0	0.00	31.55	2	3,314	0.06%
2021/08/06	5	34.20	0.1	34.25	34.10	4.9	3,516	0.14%
2021/08/03	4	36.19	6	36.05	36.65	-2	3,774	-0.05%
2021/08/02	0	0.00	3	35.20	35.20	-3	3,658	-0.08%
2021/07/30	1	35.25	1	35.65	35.20	0	3,707	0.00%
2021/07/29	3	35.10	0.2	35.15	35.00	2.8	3,693	0.08%
2021/07/28	2	35.05	0	0.00	35.10	2	3,714	0.05%
2021/07/27	3	37.27	3	37.07	37.00	0	3,791	0.00%
2021/07/26	3	38.17	7	37.61	37.55	-4	3,826	-0.10%
2021/07/23	2	37.35	0	0.00	37.70	2	3,811	0.05%
2021/07/22	3	39.20	0	0.00	39.20	3	3,843	0.08%
2021/07/20	2	39.55	0	0.00	39.15	2	3,889	0.05%
2021/07/19	1	40.55	1	40.55	40.45	0	3,879	0.00%
2021/07/16	4	41.09	3	40.90	40.90	1	3,962	0.03%
2021/07/15	2	40.45	4	41.01	41.45	-2	3,964	-0.05%
2021/07/12	0	0.00	4	39.65	39.95	-4	4,051	-0.10%
2021/07/09	4	39.53	1	39.50	39.35	3	4,066	0.07%
2021/07/07	1	40.05	3.1	40.02	40.00	-2.1	4,313	-0.05%
2021/07/06	0	0.00	2	40.60	40.30	-2	4,367	-0.05%
2021/07/05	5	40.54	0	0.00	40.85	5	4,442	0.11%
2021/07/02	2	40.83	13	40.02	40.40	-11	4,509	-0.24%
2021/07/01	0	0.00	5	40.00	40.00	-5	4,621	-0.11%
2021/06/28	0.1	41.00	0	0.00	40.85	0.1	5,212	0.00%
2021/06/24	0.1	41.05	1	40.75	41.10	-0.9	5,329	-0.02%
2021/06/23	2	40.28	1	40.20	40.20	1	5,556	0.02%
2021/06/22	5	39.99	1	39.85	39.80	4	5,577	0.07%
2021/06/21	2.1	40.02	1	39.95	39.85	1.1	5,636	0.02%
2021/06/18	0.1	41.10	0	0.00	40.70	0.1	5,766	0.00%
2021/06/16	1	40.50	0	0.00	40.30	1	5,909	0.02%
2021/06/15	0	41.75	0	0.00	41.35	0	5,947	0.00%
2021/06/11	0	42.40	0	0.00	41.80	0	5,998	0.00%
2021/06/10	2	42.20	0	0.00	42.10	2	6,036	0.03%
2021/06/09	2	41.85	0	0.00	41.75	2	6,056	0.03%
2021/06/07	5	42.71	2	42.70	42.50	3	6,168	0.05%
2021/06/04	1	44.60	0	0.00	44.00	1	6,159	0.02%
2021/06/03	7	44.21	6	44.53	44.40	1	6,171	0.02%
2021/06/02	2	44.20	2	44.18	44.20	0	6,186	0.00%
2021/06/01	3	43.87	7	44.59	44.70	-4	6,183	-0.06%
2021/05/31	0	0.00	1	43.30	43.60	-1	6,152	-0.02%
2021/05/28	1	43.35	3.1	43.53	43.30	-2.1	6,155	-0.03%
2021/05/27	0.3	43.35	0	0.00	43.35	0.3	6,155	0.01%
2021/05/26	2.1	43.17	6	43.49	43.80	-3.9	6,163	-0.06%
2021/05/25	10.1	43.33	9	43.60	43.05	1.1	6,161	0.02%
2021/05/24	9	44.01	6	44.68	43.85	3	6,157	0.05%
2021/05/21	7.1	43.83	5	44.03	43.95	2.1	6,168	0.03%
2021/05/20	13.1	45.65	3	45.83	43.95	10.1	6,150	0.16%
2021/05/19	6.1	48.83	9	49.94	46.70	-2.9	5,957	-0.05%
2021/05/18	27.1	48.74	6	48.78	48.00	21.1	5,696	0.37%
2021/05/17	9	47.94	14.1	48.32	48.45	-5.1	5,364	-0.10%
2021/05/14	3	44.28	6	43.84	44.05	-3	5,053	-0.06%
2021/05/13	0	0.00	2	42.08	42.15	-2	4,831	-0.04%
2021/05/12	11	40.52	16	39.53	38.35	-5	4,786	-0.10%
2021/05/11	1	39.95	1	41.60	40.00	0	4,733	0.00%
2021/05/10	1	42.81	0	0.00	42.80	1	4,823	0.02%
2021/05/07	1	42.50	1.9	43.24	43.40	-0.9	4,885	-0.02%
2021/05/06	1	43.70	0	0.00	43.75	1	4,975	0.02%
2021/05/05	0	0.00	1	43.70	43.80	-1	5,101	-0.02%
2021/05/04	4	43.39	3	43.00	44.10	1	5,669	0.02%
2021/05/03	0	0.00	2	46.65	46.60	-2	6,026	-0.03%
2021/04/29	6	48.20	2	47.90	47.75	4	6,040	0.07%
2021/04/28	1	48.94	0	0.00	48.00	1	6,127	0.02%
2021/04/27	0	48.00	2	48.00	48.20	-2	6,175	-0.03%
2021/04/26	3	47.17	0	0.00	46.90	3	6,181	0.05%
2021/04/22	10	47.57	2	47.41	46.65	8	6,265	0.13%
2021/04/21	1	49.10	1	48.60	48.60	0	6,222	0.00%
2021/04/20	5	49.54	1	49.15	49.25	4	6,226	0.06%
2021/04/19	2	49.95	5	49.61	50.10	-3	6,235	-0.05%
2021/04/16	1	50.70	3	50.10	49.60	-2	6,242	-0.03%
2021/04/15	0	0.00	10	49.40	49.40	-10	6,252	-0.16%
2021/04/14	2	49.25	2	49.18	49.05	0	6,336	0.00%
2021/04/13	10	53.11	4	53.13	50.10	6	6,449	0.09%
2021/04/12	1	50.70	2	50.75	51.00	-1	6,321	-0.02%
2021/04/09	1.1	51.29	0	0.00	50.50	1.1	6,338	0.02%
2021/04/08	3	51.67	17.4	51.84	51.80	-14.4	6,406	-0.22%
2021/04/07	6	51.33	7	51.61	51.70	-1	6,357	-0.02%
2021/04/06	16	51.30	12	51.76	52.30	4	6,261	0.06%
2021/04/01	0	0.00	2	50.05	50.10	-2	5,963	-0.03%
2021/03/31	0	0.00	6	47.95	47.95	-6	5,904	-0.10%
2021/03/30	0	0.00	2	46.40	46.80	-2	5,944	-0.03%
2021/03/29	2.1	46.47	46	46.18	46.00	-43.9	6,055	-0.73%
2021/03/26	9	47.09	18	46.36	46.20	-9	6,150	-0.15%
2021/03/25	0	0.00	1	49.60	49.40	-1	5,968	-0.02%
2021/03/24	6.1	49.72	4	49.49	49.45	2.1	6,027	0.03%
2021/03/23	1	49.65	7.2	49.49	50.00	-6.2	6,012	-0.10%
2021/03/22	2	48.58	2.3	49.35	48.40	-0.3	5,929	-0.01%
2021/03/19	2.2	49.59	2	48.53	49.15	0.2	5,962	0.00%
2021/03/18	0	0.00	21	48.88	49.45	-21	5,930	-0.35%
2021/03/17	0	0.00	3	48.42	48.50	-3	6,020	-0.05%
2021/03/16	0.2	47.62	0	0.00	47.60	0.2	6,088	0.00%
2021/03/15	8	47.46	1	46.80	47.85	7	6,151	0.11%
2021/03/12	1	45.90	1	46.25	46.70	0	6,255	0.00%
2021/03/11	0	0.00	3	45.63	45.70	-3	6,520	-0.05%
2021/03/10	2	44.58	0	0.00	44.30	2	6,566	0.03%
2021/03/09	8	42.88	2	43.15	43.05	6	6,673	0.09%
2021/03/08	6	43.88	0	0.00	43.70	6	6,785	0.09%
2021/03/05	0	0.00	1	44.30	44.05	-1	6,866	-0.01%
2021/03/04	1	45.80	0	0.00	45.10	1	6,969	0.01%
2021/03/03	1	45.40	4	45.85	46.10	-3	7,102	-0.04%
2021/03/02	5	46.13	3	45.83	45.75	2	7,179	0.03%
2021/02/26	1	46.85	0	0.00	46.65	1	7,293	0.01%
2021/02/25	1	47.40	3	47.65	47.60	-2	7,417	-0.03%
2021/02/24	2	47.30	1	47.50	46.65	1	7,494	0.01%
2021/02/23	1	47.15	1	47.00	47.05	0	7,548	0.00%
2021/02/22	2	46.30	0	0.00	46.25	2	7,792	0.03%
2021/02/19	3	44.52	4	45.14	45.15	-1	7,896	-0.01%
2021/02/18	6	44.20	6	44.34	44.75	0	8,052	0.00%
2021/02/17	8	44.43	133	43.03	43.50	-125	8,142	-1.54%	大賣/鉅額交易
2021/02/05	3	45.67	3.2	45.11	45.15	-0.2	8,225	0.00%
2021/02/04	1	46.45	1	46.95	45.90	0	8,372	0.00%
2021/02/03	1	47.25	11	46.58	46.05	-10	8,611	-0.12%
2021/02/02	0	0.00	1	46.70	47.05	-1	9,071	-0.01%
2021/02/01	14	46.90	4	46.90	46.10	10	9,154	0.11%
2021/01/29	2	46.38	5	46.12	45.30	-3	9,183	-0.03%
2021/01/28	3	47.88	2	48.13	46.90	1	9,305	0.01%
2021/01/27	3	49.00	3	48.85	47.60	0	9,417	0.00%
2021/01/26	155	51.13	13	49.37	48.80	142	9,415	1.51%	大買/鉅額交易
2021/01/25	20.2	49.19	16	50.53	51.80	4.2	9,068	0.05%
2021/01/22	2	46.55	1	47.10	47.15	1	9,049	0.01%
2021/01/21	0	0.00	1	46.20	46.05	-1	9,562	-0.01%
2021/01/20	2	45.38	0	0.00	44.75	2	9,710	0.02%
2021/01/19	0	0.00	1	47.15	47.45	-1	10,071	-0.01%
2021/01/15	4	46.26	5	46.95	45.60	-1	10,170	-0.01%
2021/01/14	21	48.20	1	48.15	47.95	20	10,205	0.20%
2021/01/13	3	47.10	3	47.85	47.85	0	10,288	0.00%
2021/01/11	5	46.98	3	47.40	47.95	2	10,593	0.02%
2021/01/08	0	0.00	2	48.20	47.70	-2	10,854	-0.02%
2021/01/07	3	47.40	32	47.89	47.90	-29	11,012	-0.26%
2021/01/06	5	46.55	6	46.63	46.10	-1	11,545	-0.01%
2021/01/05	2.5	48.18	2	47.95	47.40	0.5	11,670	0.00%
2021/01/04	6	49.05	0	0.00	48.65	6	11,975	0.05%
2020/12/31	14	50.19	11	50.64	49.95	3	12,299	0.02%
2020/12/30	2	48.95	5	49.15	49.15	-3	12,633	-0.02%
2020/12/29	2	49.18	0	0.00	48.65	2	13,953	0.01%
2020/12/28	3	48.90	1	48.80	48.70	2	14,744	0.01%
2020/12/25	7	49.75	3	49.75	49.10	4	15,292	0.03%
2020/12/24	4	48.68	5	49.41	49.85	-1	15,589	-0.01%
2020/12/23	9	48.69	4	48.65	48.05	5	15,999	0.03%
2020/12/22	7	50.39	3	50.33	50.50	4	16,303	0.02%
2020/12/21	0	0.00	22	49.01	49.00	-22	16,405	-0.13%
2020/12/18	8	49.04	17	48.71	48.55	-9	16,703	-0.05%
2020/12/17	5	50.50	0	0.00	49.80	5	16,903	0.03%
2020/12/15	2	51.00	0	0.00	49.95	2	17,679	0.01%
2020/12/11	7	50.80	8	50.48	49.60	-1	18,149	-0.01%
2020/12/10	6	50.62	1	51.60	50.00	5	18,917	0.03%
2020/12/09	2	51.85	8	52.54	51.70	-6	19,978	-0.03%
2020/12/08	2	53.00	7	52.10	53.00	-5	20,588	-0.02%
2020/12/07	23	51.82	28	52.04	51.10	-5	21,166	-0.02%
2020/12/04	3	55.80	3	55.97	55.60	0	21,372	0.00%
2020/12/03	2	56.10	16	56.38	56.00	-14	22,484	-0.06%
2020/12/02	10	57.54	3	57.10	57.30	7	22,967	0.03%
2020/12/01	6	59.10	4	59.60	58.70	2	22,885	0.01%
2020/11/30	5	59.54	3	59.73	59.60	2	22,824	0.01%
2020/11/27	3	58.43	8	58.23	59.00	-5	22,754	-0.02%
2020/11/26	3	56.97	7	57.00	57.30	-4	22,648	-0.02%
2020/11/25	18	57.96	1	58.30	57.30	17	22,623	0.08%
2020/11/24	2	59.30	2	59.10	58.60	0	22,575	0.00%
2020/11/23	1	58.30	3	58.93	58.80	-2	22,488	-0.01%
2020/11/20	3	58.27	7	58.10	57.70	-4	22,423	-0.02%
2020/11/19	22	59.10	40	59.44	58.90	-18	22,402	-0.08%
2020/11/18	3	58.13	1	58.20	58.20	2	22,172	0.01%
2020/11/17	3	56.67	9	56.77	56.90	-6	22,218	-0.03%
2020/11/16	2	57.85	4	58.43	57.60	-2	22,288	-0.01%
2020/11/13	18	57.77	3	57.83	57.70	15	22,387	0.07%
2020/11/12	3	57.23	10	56.70	57.00	-7	22,431	-0.03%
2020/11/11	3	56.30	26	55.75	57.00	-23	22,480	-0.10%
2020/11/10	19	56.78	16	57.36	55.50	3	22,356	0.01%
2020/11/09	5	61.74	7	61.31	61.40	-2	22,067	-0.01%
2020/11/06	14	60.88	13	60.71	60.20	1	22,089	0.00%
2020/11/05	10	61.50	10	61.68	61.40	0	22,156	0.00%
2020/11/04	17	62.26	15	61.82	62.10	2	22,340	0.01%
2020/11/03	9	62.06	21	62.32	61.80	-12	22,675	-0.05%
2020/11/02	15	61.55	8	62.08	61.70	7	23,534	0.03%
2020/10/30	28	66.01	22	62.56	62.20	6	24,425	0.02%
2020/10/29	13	65.34	22	64.94	66.50	-9	24,742	-0.04%
2020/10/28	5	63.94	11	63.68	63.50	-6	24,299	-0.02%
2020/10/27	36	63.84	43	63.07	63.30	-7	24,240	-0.03%
2020/10/26	2	61.35	3	61.43	60.70	-1	23,993	0.00%
2020/10/23	16	63.27	6	63.27	62.60	10	24,069	0.04%
2020/10/22	3	62.60	2	62.50	62.80	1	24,313	0.00%
2020/10/21	13	62.50	2	62.65	62.70	11	24,494	0.04%
2020/10/20	19	64.05	18	63.51	62.50	1	24,854	0.00%
2020/10/19	5	63.10	8	62.48	62.20	-3	24,855	-0.01%
2020/10/16	12	64.67	16	63.66	63.00	-4	24,855	-0.02%
2020/10/15	34	67.71	2	67.30	66.80	32	24,894	0.13%
2020/10/14	23	69.22	41	70.65	67.30	-18	25,105	-0.07%
2020/10/13	35	68.24	7	67.61	67.20	28	25,279	0.11%
2020/10/12	18	68.19	15	68.28	67.70	3	25,195	0.01%
2020/10/08	32	68.05	8	68.34	67.50	24	25,336	0.09%
2020/10/07	19	67.82	16	67.50	68.10	3	25,620	0.01%
2020/10/06	139	68.24	140	67.64	67.50	-1	25,528	0.00%	大買/大賣/
2020/10/05	22	63.29	42	65.62	66.50	-20	24,601	-0.08%
2020/09/30	10	60.94	13	61.26	60.50	-3	24,577	-0.01%
2020/09/29	7	61.11	5	61.02	60.10	2	24,713	0.01%
2020/09/28	31	59.72	9	61.88	63.00	22	24,954	0.09%
2020/09/25	6	61.20	45	59.37	59.10	-39	24,564	-0.16%
2020/09/24	14	62.89	5	63.60	62.50	9	24,296	0.04%
2020/09/23	6	65.70	4	65.88	64.00	2	24,222	0.01%
2020/09/22	5	64.08	19	62.82	66.00	-14	24,073	-0.06%
2020/09/21	16	65.45	11	65.67	64.70	5	23,946	0.02%
2020/09/18	34	67.29	48	67.10	65.80	-14	23,911	-0.06%
2020/09/17	9	64.00	4	64.05	64.00	5	23,321	0.02%
2020/09/16	26	64.67	35	64.26	64.00	-9	23,269	-0.04%
2020/09/15	56	64.72	37	64.37	63.70	19	22,979	0.08%
2020/09/14	45	62.11	93	62.37	64.10	-48	22,178	-0.22%
2020/09/11	10	60.90	3	59.70	58.30	7	21,177	0.03%
2020/09/10	37	66.94	15	62.84	64.30	22	20,578	0.11%
2020/09/09	24	67.01	10	67.57	68.00	14	19,988	0.07%
2020/09/08	39	72.03	128	70.43	67.20	-89	19,686	-0.45%	大賣/
2020/09/07	20	78.41	12.3	75.22	71.10	7.7	19,288	0.04%
2020/09/04	7	75.86	2	76.80	79.00	5	19,331	0.03%
2020/09/03	8.1	76.12	3	78.27	79.00	5.1	19,716	0.03%
2020/09/02	0	0.00	1	76.60	76.60	-1	20,043	0.00%
2020/09/01	0	0.00	18	70.11	69.70	-18	20,193	-0.09%
2020/08/31	6.1	67.61	0	0.00	70.00	6.1	20,472	0.03%
2020/08/28	4.1	65.56	0	0.00	65.90	4.1	20,493	0.02%
2020/08/27	2	60.00	2	60.10	60.00	0	20,537	0.00%
2020/08/26	31	60.85	0	0.00	59.50	31	20,496	0.15%
2020/08/25	5	59.60	0	0.00	60.30	5	20,463	0.02%
2020/08/24	0	57.00	2	57.50	57.30	-2	20,381	-0.01%
2020/08/21	3	56.97	3	56.63	56.40	0	20,321	0.00%
2020/08/20	10	51.83	15	53.66	52.90	-5	20,139	-0.02%
2020/08/19	14	57.46	19	56.50	55.10	-5	19,896	-0.03%
2020/08/18	26	55.61	7	56.53	59.00	19	19,748	0.10%
2020/08/17	11	55.35	22	54.12	55.80	-11	19,661	-0.06%
2020/08/14	14	47.75	2	49.50	50.80	12	19,553	0.06%
2020/08/13	14	47.68	14	47.55	48.15	0	19,424	0.00%
2020/08/12	5	44.16	1	43.50	45.80	4	19,225	0.02%
2020/08/11	9	46.80	0	0.00	46.35	9	19,088	0.05%
2020/08/10	3	43.83	9.4	44.07	45.00	-6.4	18,843	-0.03%
2020/08/07	20	44.19	32	42.98	43.25	-12	18,500	-0.06%
2020/08/06	48	44.12	52	44.30	43.50	-4	17,960	-0.02%
2020/08/05	73	40.70	64	40.86	41.35	9	16,997	0.05%
2020/08/04	20	38.54	32	38.54	39.60	-12	15,891	-0.08%
2020/08/03	4	35.59	3	35.92	36.00	1	15,217	0.01%
2020/07/31	10	36.69	4	35.55	35.75	6	15,184	0.04%
2020/07/30	1	35.80	5	36.19	36.70	-4	15,056	-0.03%
2020/07/29	4	34.96	4	35.21	35.65	0	14,890	0.00%
2020/07/28	1	34.60	1	35.95	34.30	0	14,733	0.00%
2020/07/27	20	36.22	20	36.66	35.75	0	14,450	0.00%
2020/07/24	4	37.10	6	36.78	36.95	-2	14,200	-0.01%
2020/07/23	5	36.00	5	36.42	36.50	0	13,766	0.00%
2020/07/22	8	35.43	9	35.66	36.20	-1	13,647	-0.01%
2020/07/21	17	35.56	18	36.13	34.50	-1	13,472	-0.01%
2020/07/20	17	34.43	10	33.95	33.70	7	13,268	0.05%
2020/07/17	71	38.86	64	39.13	37.40	7	12,881	0.05%
2020/07/16	0	0.00	1	36.45	37.00	-1	12,208	-0.01%
2020/07/15	2	35.95	3	38.05	36.10	-1	12,035	-0.01%
2020/07/14	31	38.60	37	38.71	38.05	-6	11,593	-0.05%
2020/07/13	43	37.38	38	37.78	36.50	5	11,051	0.05%
2020/07/10	27	35.92	28	36.00	35.30	-1	10,684	-0.01%
2020/07/09	52	39.55	56	39.20	37.35	-4	10,324	-0.04%
2020/07/08	36	37.32	34	37.63	37.70	2	9,539	0.02%
2020/07/07	17	33.84	12	34.13	34.85	5	8,843	0.06%
2020/07/06	1	31.70	6	31.58	31.70	-5	8,261	-0.06%
2020/07/03	12	28.60	17	28.18	28.95	-5	8,241	-0.06%
2020/07/02	1	28.40	33	28.83	28.40	-32	8,172	-0.39%
2020/07/01	4	28.60	20	28.38	28.10	-16	8,109	-0.20%
2020/06/30	22	28.61	0	0.00	29.00	22	7,921	0.28%
2020/06/29	1	26.50	9	26.85	26.85	-8	7,802	-0.10%
2020/06/24	10	24.12	0	0.00	24.45	10	7,666	0.13%
2020/06/23	5	22.95	30	23.00	23.20	-25	7,599	-0.33%
2020/06/22	5	25.00	30	25.63	24.15	-25	7,488	-0.33%
2020/06/19	0	0.00	1	25.75	26.40	-1	7,418	-0.01%
2020/06/18	26	26.18	5	26.30	26.90	21	7,306	0.29%
2020/06/16	9	23.60	18	23.40	23.55	-9	7,031	-0.13%
2020/06/15	60	23.35	1	23.00	24.25	59	6,945	0.85%
2020/06/12	50	22.09	52	22.18	22.85	-2	6,741	-0.03%
2020/06/11	1	22.00	0	0.00	20.80	1	6,005	0.02%
2020/06/10	12	19.44	46	19.95	20.15	-34	5,442	-0.62%
2020/06/09	7	17.49	35	18.07	18.35	-28	5,048	-0.55%
2020/06/08	21	16.34	25	16.72	16.70	-4	4,725	-0.08%
2020/06/05	24	15.82	9	15.81	15.95	15	4,555	0.33%
2020/06/04	0	0.00	1	14.40	14.85	-1	4,308	-0.02%
2020/06/03	1	14.85	16	14.59	14.15	-15	4,339	-0.35%
2020/05/25	0	0.00	10	13.70	13.70	-10	5,457	-0.18%
2020/05/21	13	14.20	2	14.35	14.30	11	5,349	0.21%
2020/05/15	0	0.00	2	12.80	12.75	-2	5,562	-0.04%
2020/05/14	2	13.10	39	12.83	12.80	-37	5,602	-0.66%
2020/05/13	1	13.75	1	13.70	13.60	0	5,542	0.00%
2020/05/11	3	13.32	0	0.00	13.20	3	5,495	0.05%
2020/05/08	36	13.82	3	13.27	13.30	33	5,485	0.60%
2020/05/06	1	13.05	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	1	12.50	12.55	-1	5,265	-0.02%
2020/05/04	0	0.00	2	12.50	12.55	-2	5,222	-0.04%
2020/04/30	1	12.25	2	12.28	12.20	-1	5,171	-0.02%
2020/04/28	0	0.00	3	12.00	12.00	-3	5,083	-0.06%
2020/04/27	2	12.23	1	12.10	11.85	1	5,036	0.02%
2020/04/24	0	0.00	1	11.85	11.85	-1	4,942	-0.02%
2020/04/23	5	12.12	4	12.05	11.90	1	4,903	0.02%
2020/04/21	1	11.85	2	11.80	11.70	-1	4,677	-0.02%
2020/04/17	9	11.71	8	11.25	11.20	1	4,476	0.02%
2020/04/16	1	11.70	11	11.50	11.70	-10	4,397	-0.23%
2020/04/14	5	11.10	5	11.20	11.20	0	4,222	0.00%
2020/04/13	5	11.35	0	0.00	11.25	5	4,152	0.12%
2020/04/10	2	11.45	2	11.55	11.45	0	4,113	0.00%
2020/04/08	1	11.80	0	0.00	11.45	1	4,009	0.02%
2020/04/06	3	10.01	7	10.14	10.75	-4	3,713	-0.11%
2020/04/01	1	9.80	0	0.00	9.80	1	3,572	0.03%
2020/03/31	8	9.87	5	9.85	9.75	3	3,548	0.08%
2020/03/30	1	9.36	1	9.78	9.80	0	3,498	0.00%
2020/03/27	0	0.00	2	9.68	9.50	-2	3,455	-0.06%
2020/03/26	0	0.00	1	9.70	9.51	-1	3,417	-0.03%
2020/03/25	1	9.08	1	9.35	9.54	0	3,367	0.00%
2020/03/20	0	0.00	9	8.78	8.69	-9	3,258	-0.28%
2020/03/19	16	8.41	16	8.65	8.19	0	3,231	0.00%
2020/03/17	10	9.85	10	9.92	9.54	0	3,140	0.00%
2020/03/13	1	8.46	0	0.00	8.93	1	2,950	0.03%
2020/03/12	1	9.60	0	0.00	9.38	1	2,881	0.03%
2020/03/11	1	11.15	1	10.80	10.25	0	2,819	0.00%
2020/03/10	1	10.90	0	0.00	10.90	1	2,765	0.04%
2020/03/09	7	11.75	4	12.75	11.60	3	2,681	0.11%
2020/03/06	23	13.09	10	13.35	12.85	13	2,549	0.51%
2020/03/05	30	13.47	30	13.51	13.25	0	2,404	0.00%
2020/03/04	8	13.03	8	13.11	13.50	0	2,074	0.00%
2020/03/03	4	12.31	7	12.56	12.30	-3	1,734	-0.17%
2020/03/02	1	12.40	1	12.35	12.30	0	1,581	0.00%
2020/02/27	5	12.10	0	0.00	12.15	5	1,469	0.34%
2020/02/26	0	0.00	2	12.60	12.75	-2	1,355	-0.15%
2020/02/25	0	0.00	1	12.25	11.80	-1	1,144	-0.09%
2020/02/21	1	12.15	0	0.00	12.20	1	1,009	0.10%
2020/02/20	2	12.38	0	0.00	12.60	2	957	0.21%
2020/02/19	1	12.20	0	0.00	12.25	1	794	0.13%
2020/02/18	1	11.55	3	11.82	12.30	-2	687	-0.29%
2020/02/12	3	10.55	0	0.00	10.60	3	469	0.64%
2020/01/07	5	10.25	0	0.00	10.25	5	410	1.22%
2019/12/27	0	0.00	1	10.35	10.40	-1	410	-0.24%
2019/12/25	1	10.30	0	0.00	10.30	1	407	0.25%
2019/12/20	0	0.00	3	10.25	10.25	-3	415	-0.72%
2019/12/13	3	10.40	0	0.00	10.35	3	423	0.71%
2019/11/08	1	10.60	0	0.00	10.60	1	438	0.23%
2019/10/28	6	11.38	0	0.00	11.30	6	468	1.28%
2019/10/14	0	0.00	10	10.40	10.40	-10	464	-2.15%
2019/09/12	0	0.00	1	11.05	10.95	-1	503	-0.20%
2019/09/11	0	0.00	6	11.04	10.95	-6	502	-1.19%
2019/09/09	0	0.00	2	10.85	10.85	-2	462	-0.43%
2019/09/06	2	10.83	1	10.75	10.75	1	459	0.22%
2019/09/04	8	10.80	0	0.00	10.75	8	458	1.75%
2019/09/03	3	10.78	3	10.78	10.80	0	457	0.00%
2019/08/21	0	0.00	1	10.70	10.70	-1	455	-0.22%
2019/08/14	0	0.00	0.4	10.60	10.60	-0.4	465	-0.09%
2019/08/06	0	0.00	20	10.48	10.70	-20	572	-3.49%
2019/08/05	1	11.10	0	0.00	10.85	1	581	0.17%
2019/07/25	0	0.00	0.3	11.40	11.40	-0.3	802	-0.03%
2019/07/24	6	11.48	0	0.00	11.35	6	805	0.74%
2019/07/18	8	11.25	0	0.00	11.20	8	798	1.00%
2019/07/17	5	11.20	0	0.00	11.20	5	812	0.62%
2019/07/15	1	11.50	0	0.00	11.35	1	940	0.11%
2019/06/21	1	11.25	0	0.00	11.45	1	1,448	0.07%
2019/05/17	0	0.00	5	11.10	11.00	-5	1,794	-0.28%
2019/05/15	0	0.00	10	11.85	11.75	-10	1,788	-0.56%
2019/05/14	10	12.48	0	0.00	12.60	10	1,744	0.57%
2019/05/13	20	12.83	0	0.00	12.75	20	1,735	1.15%
2019/05/10	5	13.00	5	13.20	12.95	0	1,725	0.00%
2019/05/09	0	0.00	20	13.34	13.05	-20	1,687	-1.19%
2019/05/03	0	0.00	4	12.75	12.75	-4	1,466	-0.27%
2019/04/29	2	12.30	0	0.00	12.15	2	1,424	0.14%
2019/04/24	0	0.00	2	12.98	12.75	-2	1,416	-0.14%
2019/04/18	5	13.10	0	0.00	13.10	5	1,262	0.40%
2019/04/17	0	0.00	3	12.85	13.00	-3	1,228	-0.24%
2019/04/11	1	13.00	0	0.00	12.95	1	1,202	0.08%
2019/04/10	3	12.77	0	0.00	12.90	3	1,082	0.28%
2019/04/08	3	13.10	0	0.00	13.10	3	1,030	0.29%
2019/04/03	0	0.00	33	13.08	13.20	-33	1,006	-3.28%
2019/04/01	0	0.00	20	13.15	13.20	-20	929	-2.15%
2019/03/25	5	11.50	0	0.00	11.45	5	741	0.67%
2019/03/22	5	11.75	5	11.80	11.80	0	727	0.00%
2019/03/20	1	12.10	4	12.09	12.05	-3	706	-0.42%
2019/03/18	19	11.65	0	0.00	11.60	19	656	2.89%
2019/03/15	5	11.60	0	0.00	11.60	5	657	0.76%
2019/03/13	5	11.75	0	0.00	11.70	5	656	0.76%
2019/03/12	5	11.85	0	0.00	11.85	5	654	0.76%
2019/03/11	5	11.60	0	0.00	11.90	5	608	0.82%
2019/03/07	5	11.55	0	0.00	11.50	5	615	0.81%
2019/03/05	5	11.40	0	0.00	11.35	5	628	0.80%
2019/03/04	8	11.49	0	0.00	11.55	8	633	1.26%
2019/02/22	0	0.00	11	11.90	11.95	-11	549	-2.00%
2019/02/20	0	0.00	10	11.20	11.10	-10	439	-2.28%
2019/02/15	12	11.17	0	0.00	11.20	12	520	2.31%
2019/02/14	6	11.10	0	0.00	11.20	6	511	1.17%
2019/02/13	3	11.00	0	0.00	11.00	3	490	0.61%
2019/01/17	0	0.00	0.9	10.40	10.45	-0.9	449	-0.20%
2019/01/16	0	0.00	4	10.65	10.60	-4	447	-0.89%
2018/12/22	10	10.50	10	10.45	10.35	0	468	0.00%
2018/12/03	3	11.00	0	0.00	11.05	3	491	0.61%
2018/11/29	2	10.95	2	10.80	10.75	0	472	0.00%
2018/11/13	0	0.00	6	10.10	10.15	-6	344	-1.74%
2018/08/10	7	13.67	5	13.25	13.15	2	1,193	0.17%
2018/08/02	0	0.00	4	12.90	12.85	-4	1,148	-0.35%
2018/07/26	3	12.95	0	0.00	12.95	3	1,196	0.25%
2018/07/16	2	13.30	2	13.15	13.10	0	1,190	0.00%
2018/07/09	14	12.70	0	0.00	12.70	14	1,184	1.18%
2018/07/03	3	12.35	0	0.00	12.35	3	1,163	0.26%
2018/06/26	0	0.00	2	12.35	12.25	-2	1,206	-0.17%
2018/06/22	0	0.00	2	12.50	12.50	-2	1,223	-0.16%
2018/06/13	10	13.40	1	13.40	13.30	9	1,210	0.74%
2018/06/12	10	13.45	0	0.00	13.40	10	1,213	0.82%
2018/06/11	70	13.64	0	0.00	13.55	70	1,221	5.73%
2018/06/05	3	13.10	0	0.00	13.05	3	1,347	0.22%
2018/05/24	2	12.55	0	0.00	12.50	2	1,332	0.15%
2018/05/17	1	12.55	1	12.40	12.30	0	1,325	0.00%
2018/05/16	1	11.90	0	0.00	11.85	1	1,313	0.08%
2018/04/19	0	0.00	3	12.60	12.65	-3	2,906	-0.10%
2018/04/16	0	12.90	0	0.00	12.90	0	2,974	0.00%
2018/04/02	0	0.00	2	12.95	12.95	-2	3,260	-0.06%
2018/03/31	0	0.00	2	13.00	12.90	-2	3,263	-0.06%
2018/03/29	0	0.00	1	13.00	13.05	-1	3,317	-0.03%
2018/03/14	5	14.15	5	14.00	14.00	0	3,703	0.00%
2018/03/13	16	14.17	16	14.03	14.05	0	3,692	0.00%
2018/02/27	0	0.00	5	13.35	13.35	-5	3,628	-0.14%
2018/02/22	5	13.10	0	0.00	13.10	5	3,785	0.13%
2018/02/06	2	13.05	0	0.00	13.05	2	4,153	0.05%
2018/01/31	3	15.15	0	0.00	15.15	3	5,132	0.06%
2018/01/29	5	14.95	1	15.00	16.05	4	5,024	0.08%
2018/01/25	2	14.60	3	15.00	14.45	-1	4,696	-0.02%
2018/01/24	2	14.85	0	0.00	14.90	2	4,669	0.04%
2018/01/23	44	15.60	0	0.00	15.05	44	4,676	0.94%
2018/01/22	3	14.85	0	0.00	14.85	3	4,504	0.07%
2018/01/19	1	15.00	1	15.10	15.20	0	4,448	0.00%
2018/01/18	1	14.50	0	0.00	14.35	1	4,172	0.02%
2018/01/12	1	13.85	2	14.10	13.90	-1	4,091	-0.02%
2018/01/10	2	13.60	0	0.00	13.50	2	4,033	0.05%
2018/01/08	2	14.00	0.1	13.65	13.65	1.9	4,048	0.05%
2018/01/04	2	14.40	0	0.00	14.30	2	3,960	0.05%
2018/01/02	0	0.00	13	13.95	14.05	-13	3,853	-0.34%