前鼎 (4908)-群益金鼎-東大券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
98.1
漲跌
▲0.7
漲幅
+0.72%
成交量
3,304張
產業
上櫃通信網路類股
182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

前鼎 (4908)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	0	0.00	0.7	98.83	98.10	-0.7	7,951	-0.01%
2024/04/25	1.7	97.37	3	96.37	97.40	-1.3	7,914	-0.02%
2024/04/24	0	0.00	2	94.05	94.50	-2	7,908	-0.03%
2024/04/22	0	0.00	5	90.22	89.10	-5	8,047	-0.06%
2024/04/19	3	93.60	5	93.80	97.50	-2	8,073	-0.02%
2024/04/18	1	99.60	0	0.00	98.50	1	8,089	0.01%
2024/04/16	0	93.00	0	0.00	92.50	0	8,170	0.00%
2024/04/15	6	101.00	1	102.50	100.50	5	8,142	0.06%
2024/04/11	1	103.50	0	0.00	103.00	1	8,147	0.01%
2024/04/10	0	0.00	1	109.50	108.50	-1	8,127	-0.01%
2024/04/03	10	112.45	1.1	114.77	111.00	8.9	8,165	0.11%
2024/04/02	1	118.50	15	116.33	118.50	-14	8,123	-0.17%
2024/04/01	1	109.50	1	110.50	109.50	0	8,030	0.00%
2024/03/29	6	108.67	0	0.00	108.50	6	8,003	0.07%
2024/03/28	3	110.00	0	0.00	110.00	3	7,991	0.04%
2024/03/27	1	108.00	5.3	108.00	107.50	-4.3	7,923	-0.05%
2024/03/25	6.1	109.58	1	110.00	112.00	5.1	7,835	0.07%
2024/03/22	0	0.00	2	107.25	107.00	-2	7,840	-0.03%
2024/03/20	1	103.00	0	0.00	102.00	1	7,824	0.01%
2024/03/19	1.1	108.00	0	0.00	104.00	1.1	7,866	0.01%
2024/03/18	0	104.00	0	0.00	103.50	0	7,866	0.00%
2024/03/15	0.2	104.45	1	103.00	102.00	-0.8	8,146	-0.01%
2024/03/14	1	105.00	0	0.00	103.00	1	8,674	0.01%
2024/03/13	35	107.10	13	109.08	107.00	22	8,801	0.25%
2024/03/12	18	110.00	0	111.00	111.00	18	8,710	0.21%
2024/03/11	0	112.50	4	107.00	112.50	-4	8,670	-0.05%
2024/03/08	6	108.50	7	108.42	107.00	-1	8,639	-0.01%
2024/03/07	2	117.00	3	118.17	113.50	-1	8,583	-0.01%
2024/03/06	0	0.00	6	117.83	119.00	-6	8,519	-0.07%
2024/03/05	2	116.50	1	116.50	117.50	1	8,609	0.01%
2024/03/04	4	121.00	12	122.25	120.00	-8	8,801	-0.09%
2024/03/01	7	118.79	1	117.50	120.50	6	8,762	0.07%
2024/02/29	8	120.44	10	121.15	121.50	-2	8,706	-0.02%
2024/02/27	12	121.67	20	118.90	119.00	-8	8,677	-0.09%
2024/02/26	43	127.58	44	125.52	121.50	-1	8,546	-0.01%
2024/02/23	26	122.02	40.1	122.56	124.00	-14.1	8,261	-0.17%
2024/02/22	23	115.22	13	113.46	113.00	10	8,077	0.12%
2024/02/21	32	117.73	21	118.17	117.00	11	7,935	0.14%
2024/02/20	6	115.50	5	114.30	113.00	1	7,681	0.01%
2024/02/19	32	120.48	28	117.66	114.50	4	7,570	0.05%
2024/02/16	29	121.19	16	121.38	121.00	13	7,532	0.17%
2024/02/15	2	110.00	6	116.17	118.00	-4	7,237	-0.06%
2024/02/05	13.1	110.31	20	108.65	107.50	-7	7,143	-0.10%
2024/02/02	26	113.50	19	111.76	109.00	7	7,022	0.10%
2024/02/01	16	114.44	16.5	113.92	111.00	-0.5	6,908	-0.01%
2024/01/31	31.5	108.73	44	108.21	113.00	-12.5	6,607	-0.19%
2024/01/30	21	101.93	19	101.68	103.00	2	6,443	0.03%
2024/01/29	9	95.69	7	93.90	97.90	2	6,206	0.03%
2024/01/26	1	85.10	6	87.92	89.00	-5	6,042	-0.08%
2024/01/25	5	86.62	0	0.00	85.60	5	6,211	0.08%
2024/01/23	2	91.10	0	90.00	89.10	2	6,596	0.03%
2024/01/22	13	87.98	0	88.00	88.10	13	6,704	0.19%
2024/01/19	0	0.00	3	86.90	86.90	-3	7,085	-0.04%
2024/01/18	0	0.00	13	84.38	86.90	-13	7,457	-0.17%
2024/01/17	0	0.00	2	87.80	86.60	-2	7,908	-0.03%
2024/01/16	1	88.70	6	89.92	88.30	-5	8,457	-0.06%
2024/01/15	1	87.40	6	86.58	88.80	-5	8,627	-0.06%
2024/01/12	3	86.63	0	0.00	85.80	3	9,046	0.03%
2024/01/11	9	87.82	12	87.68	87.10	-3	9,745	-0.03%
2024/01/09	0	0.00	2	83.40	83.00	-2	10,579	-0.02%
2024/01/08	0	0.00	4	82.80	83.40	-4	11,258	-0.04%
2024/01/05	6	84.55	3	84.20	83.70	3	11,693	0.03%
2024/01/03	0	0.00	3	84.50	84.30	-3	11,826	-0.03%
2024/01/02	3	85.50	2	83.60	84.90	1	11,860	0.01%
2023/12/29	6	84.67	3	84.93	84.30	3	12,018	0.02%
2023/12/28	8	90.29	33	89.19	88.00	-25	11,980	-0.21%
2023/12/27	1	94.00	0	0.00	92.90	1	12,094	0.01%
2023/12/25	2	94.00	0	0.00	93.00	2	12,280	0.02%
2023/12/22	2	93.90	2	95.10	93.90	0	12,516	0.00%
2023/12/19	4	95.93	4	96.33	94.90	0	13,402	0.00%
2023/12/18	0	93.50	2	93.40	95.30	-2	13,426	-0.01%
2023/12/15	1	93.50	0	0.00	93.20	1	13,671	0.01%
2023/12/14	36	94.78	2	94.70	95.10	34	13,808	0.25%
2023/12/13	2	95.85	2	96.65	95.30	0	14,130	0.00%
2023/12/12	30	100.17	14.1	97.33	95.60	16	14,999	0.11%
2023/12/11	26.1	103.86	58	103.02	105.50	-32	14,986	-0.21%
2023/12/08	3	96.00	3	96.50	97.20	0	14,682	0.00%
2023/12/06	12	94.80	0	0.00	93.10	12	14,728	0.08%
2023/12/05	0	0.00	0	92.80	92.60	0	14,833	0.00%
2023/12/04	0	0.00	2	94.00	94.00	-2	14,983	-0.01%
2023/12/01	1	95.00	0	0.00	95.10	1	15,063	0.01%
2023/11/30	10	97.35	21	97.52	94.80	-11	15,044	-0.07%
2023/11/29	9	99.43	14	100.78	100.00	-5	14,956	-0.03%
2023/11/28	7	93.21	1	93.80	94.00	6	14,737	0.04%
2023/11/27	28	92.70	0	0.00	91.50	28	14,653	0.19%
2023/11/24	5	92.22	4	93.25	91.50	1	14,633	0.01%
2023/11/22	32	101.77	53	101.80	102.00	-21	14,478	-0.15%
2023/11/20	1	91.30	0	0.00	91.20	1	13,853	0.01%
2023/11/17	2	92.75	2	92.80	92.10	0	13,829	0.00%
2023/11/16	0	0.00	1	94.90	92.90	-1	13,777	-0.01%
2023/11/15	5	95.58	1	98.00	94.60	4	13,738	0.03%
2023/11/14	6	93.82	6	93.43	96.20	0	13,581	0.00%
2023/11/13	1	90.00	3	90.67	92.00	-2	13,487	-0.01%
2023/11/10	7	91.44	9	92.10	89.70	-2	13,405	-0.01%
2023/11/09	13	93.75	7	94.99	93.80	6	13,318	0.05%
2023/11/08	5	96.10	3	95.50	95.00	2	13,174	0.02%
2023/11/07	16	98.05	13	97.90	97.20	3	13,063	0.02%
2023/11/06	12	97.66	10	98.42	97.60	2	12,832	0.02%
2023/11/03	1	96.10	0	0.00	93.40	1	12,553	0.01%
2023/11/02	10	93.45	9	93.41	95.40	1	12,407	0.01%
2023/11/01	32	91.89	31	92.92	92.00	1	12,224	0.01%
2023/10/31	13	93.08	17.3	90.00	89.80	-4.3	12,043	-0.04%
2023/10/30	3	94.43	5	94.62	93.70	-2	11,866	-0.02%
2023/10/27	80	97.27	45.1	93.02	95.40	35	11,744	0.30%
2023/10/26	13	100.10	24	99.30	99.20	-11	11,606	-0.10%
2023/10/25	94	102.76	91	101.71	98.30	3	11,307	0.03%
2023/10/24	16	94.93	44	98.15	99.00	-28	10,840	-0.26%
2023/10/23	30	92.35	30	90.33	90.00	0	10,279	0.00%
2023/10/20	13	93.43	25	93.19	91.60	-12	10,047	-0.12%
2023/10/19	78	93.91	54	93.39	93.00	24	9,646	0.25%
2023/10/18	15.3	85.54	60	86.45	90.30	-44.7	8,998	-0.50%
2023/10/17	34	86.64	15	86.10	83.40	19	8,818	0.22%
2023/10/16	25	84.37	23	84.60	83.70	2	8,393	0.02%
2023/10/13	8	78.21	25	78.44	81.00	-17	7,881	-0.22%
2023/10/12	3	71.70	1	71.90	73.70	2	7,487	0.03%
2023/10/11	42	69.49	3	68.03	67.00	39	7,503	0.52%
2023/10/06	2	71.65	1	72.60	71.00	1	7,490	0.01%
2023/10/05	19	73.04	31	73.02	72.10	-12	7,475	-0.16%
2023/10/04	17	69.98	7	70.83	71.00	10	7,342	0.14%
2023/10/03	13	70.82	21	72.02	70.30	-8	7,411	-0.11%
2023/10/02	17	69.84	29	69.85	70.00	-12	7,294	-0.16%
2023/09/28	11	70.68	1	72.70	69.90	10	7,283	0.14%
2023/09/27	14	73.57	21	73.59	72.50	-7	7,197	-0.10%
2023/09/26	15	72.73	10	74.25	71.50	5	7,054	0.07%
2023/09/25	35	73.64	26	74.01	73.80	9	6,924	0.13%
2023/09/22	9	74.54	36	72.99	75.50	-27	6,721	-0.40%
2023/09/21	17	70.76	7	70.64	71.00	10	6,308	0.16%
2023/09/20	47	72.78	13	73.60	71.50	34	6,252	0.54%
2023/09/19	12	71.23	1	71.20	72.10	11	5,974	0.18%
2023/09/18	82	74.78	90	74.56	72.80	-8	5,790	-0.14%
2023/09/15	79	72.60	79	73.06	70.00	0	5,396	0.00%
2023/09/14	15	69.37	20	69.47	70.50	-5	4,448	-0.11%
2023/09/13	1	60.00	5	61.88	64.10	-4	4,155	-0.10%
2023/09/12	6	55.60	1.2	55.49	58.30	4.8	3,900	0.12%
2023/09/11	3	60.17	7	60.03	61.00	-4	3,765	-0.11%
2023/09/08	6	59.05	0.2	58.50	60.30	5.8	3,659	0.16%
2023/09/07	17	60.82	26	61.15	61.30	-9	3,511	-0.26%
2023/09/06	7.2	59.61	18	59.47	62.20	-10.8	3,342	-0.32%
2023/09/05	1	57.20	4	56.45	56.60	-3	3,215	-0.09%
2023/09/04	4	55.73	0	0.00	56.30	4	3,169	0.13%
2023/09/01	1	53.50	0	0.00	55.50	1	3,103	0.03%
2023/08/30	0	0.00	3	55.47	54.90	-3	3,078	-0.10%
2023/08/29	5	55.22	2	55.20	55.20	3	3,073	0.10%
2023/08/28	5	54.70	3.5	55.26	54.30	1.5	3,024	0.05%
2023/08/25	3.5	54.87	1	54.10	55.10	2.5	2,978	0.08%
2023/08/23	1	54.40	0	0.00	53.70	1	2,907	0.03%
2023/08/22	1	54.10	0	0.00	53.90	1	2,910	0.03%
2023/08/21	0	0.00	1	55.00	54.90	-1	2,898	-0.03%
2023/08/18	18	55.82	2	55.00	54.00	16	2,894	0.55%
2023/08/17	0	0.00	1	55.50	55.60	-1	2,894	-0.03%
2023/08/16	0	0.00	1	53.90	53.50	-1	2,894	-0.03%
2023/08/15	1	52.38	4	52.85	52.30	-3	2,951	-0.10%
2023/08/14	4	51.15	0	0.00	51.20	4	2,975	0.13%
2023/08/09	2	53.50	0	0.00	52.20	2	3,051	0.07%
2023/08/02	5	54.30	1	53.40	52.50	4	3,018	0.13%
2023/08/01	0	0.00	2	59.10	55.00	-2	2,987	-0.07%
2023/07/31	31	62.96	26	61.53	58.70	5	2,924	0.17%
2023/07/28	7	57.36	8	57.35	60.10	-1	2,665	-0.04%
2023/07/25	0.1	56.90	0	0.00	55.70	0.1	2,562	0.00%
2023/07/24	2	54.50	3	55.27	55.10	-1	2,529	-0.04%
2023/07/21	0	0.00	2	57.85	57.90	-2	2,477	-0.08%
2023/07/20	114.1	60.01	109	60.13	59.80	5.1	2,394	0.21%	大買/大賣/
2023/07/19	4	61.10	1	59.50	62.10	3	2,109	0.14%
2023/07/18	11	56.39	2	57.10	56.50	9	2,050	0.44%
2023/07/17	1	56.90	1	56.90	56.90	0	1,885	0.00%
2023/07/14	0	0.00	2	49.95	51.80	-2	1,848	-0.11%
2023/07/12	0	0.00	1	45.25	45.35	-1	1,732	-0.06%
2023/07/11	3	46.45	4	46.34	46.50	-1	1,710	-0.06%
2023/07/10	7	49.26	10	49.09	47.85	-3	1,673	-0.18%
2023/07/07	1	45.85	0	0.00	46.35	1	1,557	0.06%
2023/07/06	7	46.34	0	0.00	45.80	7	1,501	0.47%
2023/07/05	2	45.63	1	45.20	45.20	1	1,435	0.07%
2023/07/04	2	45.20	2	45.35	46.60	0	1,388	0.00%
2023/07/03	0	0.00	1	42.25	42.70	-1	1,279	-0.08%
2023/06/29	11	43.28	11	43.57	43.75	0	1,217	0.00%
2023/06/28	5	42.10	11	42.25	42.95	-6	1,069	-0.56%
2023/06/21	2	40.05	0	0.00	40.35	2	993	0.20%
2023/06/05	0	0.00	1	41.20	40.65	-1	949	-0.11%
2023/06/01	0	0.00	11	41.07	41.20	-11	900	-1.22%
2023/05/29	1	40.25	1	39.95	39.85	0	823	0.00%
2023/05/23	1	40.75	0	0.00	39.70	1	779	0.13%
2023/05/22	0	0.00	1	39.35	40.25	-1	759	-0.13%
2023/05/19	4	39.63	2	39.90	39.70	2	728	0.27%
2023/05/15	10	36.95	0	0.00	38.80	10	539	1.85%
2023/05/09	0	0.00	0	36.75	34.15	0	451	0.00%
2023/05/03	0	36.05	0	0.00	35.90	0	451	0.00%
2023/04/20	1	36.65	1	35.60	35.50	0	362	0.00%
2023/04/19	0	0.00	1	36.65	36.30	-1	348	-0.29%
2023/04/18	0	0.00	1	36.00	36.60	-1	319	-0.31%
2023/04/17	0	0.00	1	35.00	35.05	-1	282	-0.35%
2023/04/13	0	0.00	1	34.50	34.45	-1	260	-0.38%
2023/04/12	0	0.00	1	34.00	33.80	-1	246	-0.41%
2023/04/06	0	0.00	1	33.25	32.85	-1	218	-0.46%
2023/03/06	0	0.00	5	32.75	32.60	-5	291	-1.71%
2023/03/02	1	32.05	0	0.00	32.05	1	299	0.33%
2023/02/24	0	0.00	0	32.25	31.95	0	298	-0.01%
2023/02/22	0	31.40	0	0.00	31.60	0	295	0.01%
2023/02/20	0	31.80	0	0.00	32.45	0	296	0.00%
2023/02/13	1	31.40	0	0.00	31.30	1	310	0.32%
2023/02/03	0	32.45	0	0.00	31.90	0	314	0.00%
2023/01/13	1	30.30	0	0.00	30.20	1	320	0.31%
2023/01/10	1	31.80	1	31.35	31.20	0	325	0.00%
2023/01/05	1	30.80	0	0.00	30.60	1	334	0.30%
2022/12/23	1	30.60	0	0.00	30.95	1	357	0.28%
2022/12/09	5	31.70	0	0.00	31.70	5	391	1.28%
2022/12/08	1	31.60	0	0.00	32.00	1	399	0.25%
2022/12/01	1	32.23	0	0.00	33.00	1	398	0.26%
2022/11/11	0	0.00	0.1	30.00	29.90	-0.1	743	-0.01%
2022/11/10	0.1	30.90	0	0.00	31.05	0.1	821	0.01%
2022/10/25	0	29.05	0	0.00	29.15	0	1,694	0.00%
2022/10/12	0	0.00	3	32.67	32.15	-3	1,807	-0.17%
2022/09/28	0	0.00	2	34.25	32.75	-2	2,330	-0.09%
2022/09/21	0	0.00	0	38.30	37.95	0	2,424	0.00%
2022/09/19	0	38.00	0	0.00	38.15	0	2,452	0.00%
2022/09/16	0	38.60	1	38.75	38.75	-1	2,494	-0.04%
2022/09/14	0	39.55	0	0.00	39.70	0	2,648	0.00%
2022/09/06	1	37.60	0	0.00	37.45	1	2,856	0.04%
2022/08/30	0	0.00	2	41.00	41.15	-2	2,814	-0.07%
2022/08/29	1	38.85	0	0.00	39.85	1	2,789	0.04%
2022/08/26	2	41.73	13	40.37	40.30	-11	2,772	-0.40%
2022/08/25	8	41.06	8	40.29	40.00	0	2,736	0.00%
2022/08/23	1	38.00	0	0.00	38.60	1	2,663	0.04%
2022/08/18	12	39.88	0	0.00	40.90	12	2,598	0.46%
2022/08/17	1	40.35	0	0.00	39.40	1	2,549	0.04%
2022/08/16	1	39.15	1	39.45	38.95	0	2,462	0.00%
2022/08/11	0	0.00	2	37.25	37.40	-2	2,355	-0.08%
2022/08/09	1	38.15	21	36.77	38.50	-20	2,274	-0.88%
2022/08/08	45	37.91	26	37.60	37.75	19	2,214	0.86%
2022/08/05	115	36.73	116	37.09	37.45	-1	2,059	-0.05%	大買/大賣/
2022/08/04	4	34.00	4	34.05	35.10	0	1,794	0.00%
2022/07/29	0	0.00	0	34.15	33.90	0	1,714	0.00%
2022/07/28	0	0.00	0	33.67	32.80	0	1,715	0.00%
2022/07/27	1	32.15	0	0.00	32.30	1	1,710	0.06%
2022/07/26	0	0.00	10	31.83	31.80	-10	1,707	-0.59%
2022/07/22	0	0.00	1	32.20	32.05	-1	1,672	-0.06%
2022/07/21	0	32.20	0	0.00	32.05	0	1,676	0.00%
2022/07/14	5	30.90	0	0.00	31.05	5	1,670	0.30%
2022/07/13	6	30.70	2	30.75	31.20	4	1,686	0.24%
2022/07/12	0	32.50	0	0.00	32.50	0	1,370	0.00%
2022/07/07	9	34.96	8	35.10	34.80	1	1,309	0.08%
2022/07/06	1	33.65	0	0.00	33.45	1	1,281	0.08%
2022/07/05	2	32.85	2	33.03	33.65	0	1,299	0.00%
2022/07/01	0	0.00	10	34.30	31.90	-10	1,289	-0.78%
2022/06/29	10	38.30	0	0.00	38.05	10	1,238	0.81%
2022/06/28	0	0.00	13	37.27	37.55	-13	1,229	-1.06%
2022/06/27	6	37.13	9	37.56	37.60	-3	1,221	-0.25%
2022/06/24	10	38.30	8	37.53	36.85	2	1,208	0.17%
2022/06/23	8	39.54	19	39.21	38.70	-11	1,174	-0.94%
2022/06/22	13	38.79	14	39.26	40.05	-1	1,121	-0.09%
2022/06/21	21	38.02	20	37.65	39.65	1	1,051	0.10%
2022/06/20	22	37.65	13	37.33	36.45	9	982	0.92%
2022/06/17	12	38.25	16	38.32	38.65	-4	902	-0.44%
2022/06/16	5	37.70	5	36.95	36.25	0	857	0.00%
2022/06/14	12	36.45	10	34.90	36.10	2	835	0.24%
2022/06/06	0	0.00	0.1	34.05	34.00	-0.1	770	-0.01%
2022/05/30	0.1	32.75	0	0.00	32.90	0.1	758	0.01%
2022/05/23	0	0.00	8	32.83	32.85	-8	756	-1.06%
2022/05/20	0	0.00	5	32.95	32.50	-5	758	-0.66%
2022/05/19	0	0.00	7	32.39	32.80	-7	756	-0.93%
2022/05/18	0	0.00	1	32.80	32.80	-1	751	-0.13%
2022/05/12	21	32.49	1	32.70	31.20	20	745	2.68%
2022/05/11	0	0.00	2	36.80	34.60	-2	702	-0.28%
2022/05/10	2	38.40	1	38.00	38.40	1	677	0.15%
2022/05/09	0	0.00	9	37.50	37.25	-9	665	-1.35%
2022/05/06	0	0.00	4	37.76	37.85	-4	655	-0.61%
2022/05/05	0	0.00	2	37.40	37.30	-2	640	-0.31%
2022/05/04	0	35.90	0	0.00	36.05	0	620	0.00%
2022/04/25	3	35.70	0	0.00	34.90	3	596	0.50%
2022/04/20	0	0.00	3	38.52	37.95	-3	556	-0.54%
2022/04/19	5	37.13	3	37.65	37.80	2	524	0.38%
2022/04/18	0	35.90	0	0.00	35.45	0	487	0.00%
2022/04/12	1	35.15	0	0.00	35.20	1	461	0.22%
2022/04/11	0	0.00	1	37.40	36.70	-1	437	-0.23%
2022/04/08	0	0.00	1	36.20	36.35	-1	402	-0.25%
2022/04/01	0	34.00	0	0.00	34.25	0	356	0.00%
2022/03/28	5	35.10	5	34.86	34.65	0	336	0.00%
2022/03/25	0	0.00	2	35.25	35.00	-2	324	-0.62%
2022/03/24	9	34.35	10	34.97	33.70	-1	301	-0.33%
2022/03/22	0	0.00	4	33.24	33.50	-4	268	-1.49%
2022/03/15	0	0.00	1	33.10	32.55	-1	277	-0.36%
2022/03/11	0	0.00	1	32.00	31.50	-1	273	-0.37%
2022/02/25	0	0.00	1	30.30	30.15	-1	292	-0.34%
2022/02/15	5	29.40	5	29.10	28.85	0	432	0.00%
2022/01/21	1	27.60	1	28.00	27.55	0	477	0.00%
2022/01/14	1	30.00	0	0.00	29.25	1	591	0.17%
2022/01/12	1	31.45	0	0.00	31.65	1	577	0.17%
2022/01/05	1	31.25	0	0.00	31.15	1	562	0.18%
2022/01/04	0	0.00	3	32.50	31.95	-3	559	-0.54%
2021/12/24	1	30.95	0	0.00	30.95	1	556	0.18%
2021/12/23	1	31.15	0	0.00	30.95	1	555	0.18%
2021/12/13	0	0.00	4	33.50	32.20	-4	538	-0.74%
2021/12/09	0	0.00	1.1	33.52	32.55	-1.1	513	-0.20%
2021/12/08	0.1	32.40	0	0.00	32.60	0.1	503	0.01%
2021/12/07	0	0.00	5	31.95	31.65	-5	494	-1.01%
2021/12/02	0	0.00	0.2	30.90	30.80	-0.2	482	-0.04%
2021/12/01	0	0.00	0.1	31.35	31.30	-0.1	481	-0.02%
2021/11/30	0	0.00	0.2	30.80	30.75	-0.2	480	-0.04%
2021/11/29	1	30.30	0	0.00	30.50	1	482	0.21%
2021/11/26	1	30.90	0	0.00	30.55	1	481	0.21%
2021/11/25	0	0.00	0.3	31.96	31.70	-0.3	474	-0.06%
2021/11/23	3	33.20	6	33.50	32.35	-3	465	-0.64%
2021/11/22	5	33.85	9	33.66	34.15	-4	446	-0.90%
2021/11/19	2	32.18	0	0.00	31.85	2	393	0.51%
2021/11/18	0.2	32.25	1	32.55	32.40	-0.8	384	-0.22%
2021/11/17	0	0.00	3	33.10	32.85	-3	378	-0.79%
2021/11/16	1	33.70	3	32.84	33.50	-2	363	-0.56%
2021/11/15	0.6	31.10	1	31.50	31.30	-0.4	312	-0.12%
2021/11/12	0	0.00	0.3	30.50	30.45	-0.3	308	-0.08%
2021/11/10	0.3	30.10	0	0.00	30.30	0.3	308	0.08%
2021/11/05	0	0.00	8	31.65	31.50	-8	313	-2.55%
2021/11/04	8	31.63	18	32.06	31.45	-10	457	-2.19%
2021/11/03	0	0.00	2	31.20	31.30	-2	435	-0.46%
2021/11/01	0	0.00	3	31.25	30.70	-3	420	-0.71%
2021/10/27	0	0.00	4	31.13	31.50	-4	397	-1.01%
2021/10/26	0	0.00	10	31.44	30.20	-10	379	-2.63%
2021/10/25	0	0.00	3	30.08	30.50	-3	315	-0.95%
2021/09/13	0	0.00	4	27.65	27.65	-4	481	-0.83%
2021/09/09	0	0.00	1	28.40	28.45	-1	486	-0.21%
2021/09/02	1	29.60	0	0.00	29.55	1	581	0.17%
2021/08/25	0	0.00	0.1	28.35	28.20	-0.1	600	-0.01%
2021/08/20	0	0.00	0	27.60	27.50	0	615	0.00%
2021/08/18	2	27.45	1	28.00	27.90	1	621	0.16%
2021/08/17	5	26.88	0	0.00	27.00	5	628	0.80%
2021/08/16	6	26.92	0	0.00	27.15	6	638	0.94%
2021/08/13	3	27.70	2	27.75	27.55	1	661	0.15%
2021/08/12	0	0.00	1	28.20	28.05	-1	674	-0.15%
2021/08/11	3	28.32	0	28.45	28.35	3	680	0.44%
2021/08/10	0	0.00	5	29.74	29.45	-5	685	-0.73%
2021/08/09	0	0.00	0	28.80	28.80	0	556	0.00%
2021/08/06	0	0.00	0	28.95	28.90	0	566	0.00%
2021/07/29	1	29.25	0	0.00	28.95	1	635	0.16%
2021/07/28	1	28.85	1	29.00	28.95	0	645	0.00%
2021/07/27	1	29.95	0	0.00	29.75	1	657	0.15%
2021/07/26	1.1	30.10	3	30.52	30.25	-1.9	671	-0.28%
2021/07/23	3	29.83	12	30.07	30.10	-9	683	-1.32%
2021/07/22	1	29.35	2	29.35	29.35	-1	685	-0.15%
2021/07/21	1.1	29.51	0	0.00	29.30	1.1	694	0.16%
2021/07/19	0	0.00	5	30.20	30.15	-5	721	-0.69%
2021/07/16	1	30.65	0	0.00	30.40	1	737	0.14%
2021/07/14	3	30.40	1	30.20	30.05	2	757	0.26%
2021/07/13	28	32.42	3	32.67	31.00	25	773	3.23%
2021/07/12	8	30.05	0	0.00	32.00	8	727	1.10%
2021/07/09	0	0.00	2	29.55	29.65	-2	790	-0.25%
2021/06/28	0	0.00	3	29.32	29.15	-3	1,307	-0.23%
2021/06/25	1	29.30	0	0.00	29.20	1	1,307	0.08%
2021/06/22	1	28.70	0	0.00	28.65	1	1,328	0.08%
2021/06/15	2	28.20	0	0.00	28.30	2	1,330	0.15%
2021/06/11	1	29.10	2	28.65	28.65	-1	1,325	-0.08%
2021/06/10	2	29.38	2	29.15	29.15	0	1,321	0.00%
2021/06/08	2	29.98	0	0.00	29.70	2	1,311	0.15%
2021/06/03	0	0.00	2	29.90	29.80	-2	1,367	-0.15%
2021/06/02	0	0.00	2	29.50	28.65	-2	1,361	-0.15%
2021/06/01	0	0.00	1	29.30	29.45	-1	1,356	-0.07%
2021/05/31	0	0.00	1	29.10	28.75	-1	1,353	-0.07%
2021/05/28	0	28.15	2	28.60	28.50	-2	1,347	-0.15%
2021/05/27	2	28.15	4	28.10	28.00	-2	1,342	-0.15%
2021/05/26	1	28.05	0	0.00	28.00	1	1,341	0.07%
2021/05/24	1	28.50	0	0.00	28.20	1	1,331	0.08%
2021/05/21	1	27.85	2	28.55	29.50	-1	1,319	-0.08%
2021/05/20	1	27.55	0	0.00	26.95	1	1,297	0.08%
2021/05/18	0	0.00	11	26.82	27.95	-11	1,289	-0.85%
2021/05/17	2	27.40	0.4	25.45	25.45	1.6	1,275	0.12%
2021/05/14	10	28.36	1	28.80	28.25	9	1,255	0.72%
2021/05/13	5	29.01	1.3	29.09	28.70	3.7	1,245	0.30%
2021/05/12	8.7	27.94	15	29.73	30.60	-6.3	1,232	-0.51%
2021/05/11	1	32.70	1	32.65	30.45	0	1,214	0.00%
2021/05/06	2	32.83	0.1	31.95	31.90	2	1,190	0.16%
2021/05/05	0	33.30	0	0.00	33.70	0	1,177	0.00%
2021/05/03	0	34.71	4.2	34.51	34.50	-4.2	1,156	-0.36%
2021/04/29	1	35.00	0	0.00	35.00	1	1,141	0.09%
2021/04/28	0	34.50	5	34.60	34.75	-5	1,130	-0.44%
2021/04/26	0	0.00	5	34.70	34.00	-5	1,119	-0.45%
2021/04/22	0	0.00	3	35.83	36.20	-3	1,094	-0.27%
2021/04/21	5	37.30	4	36.83	36.80	1	1,077	0.09%
2021/04/19	1	35.90	0	0.00	37.00	1	1,072	0.09%
2021/04/16	1	37.60	1	37.15	36.65	0	1,070	0.00%
2021/04/15	5	38.72	6	38.27	37.10	-1	1,044	-0.10%
2021/04/14	4	37.70	0	0.00	36.50	4	959	0.42%
2021/04/13	1	37.35	0	0.00	37.35	1	929	0.11%
2021/04/12	2	39.35	12	38.82	38.20	-10	908	-1.10%
2021/04/09	11	38.23	10	38.64	38.85	1	870	0.11%
2021/04/08	3	38.58	3	39.20	37.55	0	826	0.00%
2021/04/07	5	38.59	13	38.63	39.50	-8	751	-1.07%
2021/04/06	15	37.18	11	37.14	38.00	4	686	0.58%
2021/04/01	3	35.73	6	36.58	36.65	-3	578	-0.52%
2021/03/31	3	33.12	4	33.20	33.35	-1	472	-0.21%
2021/03/29	2	32.00	0	0.00	31.60	2	433	0.46%
2021/03/26	2	32.20	4	32.00	31.90	-2	430	-0.46%
2021/03/23	2	30.10	0	0.00	30.00	2	430	0.46%
2021/03/17	0	0.00	0.4	30.75	30.70	-0.4	428	-0.09%
2021/03/16	0.4	31.20	2	31.80	31.40	-1.6	428	-0.37%
2021/03/15	4	32.24	3	31.70	31.80	1	428	0.23%
2021/03/10	1	29.40	1	30.80	31.60	0	374	0.00%
2021/03/02	0	0.00	2	28.85	28.70	-2	455	-0.44%
2021/02/24	1	29.65	1	29.30	29.25	0	490	0.00%
2021/02/22	0	0.00	0.3	29.50	29.50	-0.3	517	-0.05%
2021/02/17	0	27.85	0	0.00	28.00	0	514	0.00%
2021/02/02	0	0.00	0.2	27.30	27.25	-0.2	516	-0.04%
2021/02/01	0	0.00	0.2	27.20	27.05	-0.2	520	-0.04%
2021/01/29	0	0.00	0	27.40	27.25	0	528	0.00%
2021/01/28	0.3	27.90	0	0.00	28.05	0.3	527	0.06%
2021/01/27	0	0.00	0.3	28.10	28.10	-0.3	528	-0.06%
2021/01/26	0	0.00	0.2	27.85	27.85	-0.2	530	-0.04%
2021/01/25	0.9	27.35	0	0.00	27.55	0.9	526	0.18%
2021/01/21	2	27.40	4	27.75	27.20	-2	525	-0.38%
2021/01/20	0	0.00	2	28.65	27.50	-2	525	-0.38%
2021/01/13	5	28.90	1	29.25	28.90	4	512	0.78%
2021/01/11	1	29.50	0	0.00	29.60	1	493	0.20%
2021/01/08	1	30.50	0.1	31.20	30.40	1	473	0.20%
2021/01/07	1	31.20	0.5	31.45	31.25	0.6	468	0.12%
2021/01/06	0.5	31.10	0	0.00	31.30	0.5	466	0.11%
2020/12/25	1	31.35	0	0.00	31.35	1	488	0.20%
2020/12/18	2	32.48	0	0.00	32.95	2	497	0.40%
2020/12/17	2	31.90	1	31.70	31.55	1	477	0.21%
2020/12/04	1	33.65	1	33.45	33.40	0	441	0.00%
2020/12/03	7	35.09	7	35.09	33.70	0	432	0.00%
2020/11/30	1	32.60	0	0.00	32.15	1	361	0.28%
2020/11/25	1	32.00	0	0.00	31.80	1	378	0.26%
2020/11/23	22	33.20	2	33.90	32.60	20	371	5.38%
2020/11/18	5	30.90	5	30.70	30.90	0	333	0.00%
2020/11/13	3	30.05	3	30.03	30.20	0	364	0.00%
2020/11/12	3	30.30	3	29.95	29.85	0	371	0.00%
2020/11/09	7	29.75	7	29.95	29.85	0	401	0.00%
2020/11/06	15	29.61	15	29.63	29.40	0	419	0.00%
2020/10/12	1	31.40	1	30.95	30.90	0	1,348	0.00%
2020/10/07	0	0.00	1	31.25	31.00	-1	1,407	-0.07%
2020/10/05	7	31.79	1	31.60	31.75	6	1,462	0.41%
2020/09/25	0	0.00	29	28.53	28.30	-29	1,750	-1.66%
2020/09/24	0	0.00	6	30.65	29.95	-6	1,789	-0.34%
2020/09/21	0	0.00	1	32.25	32.15	-1	2,092	-0.05%
2020/09/18	2	33.00	0	0.00	32.65	2	2,127	0.09%
2020/09/17	0	0.00	2	32.88	32.70	-2	2,150	-0.09%
2020/09/15	1	33.60	0	0.00	33.05	1	2,180	0.05%
2020/09/11	0	0.00	3	32.20	32.30	-3	2,263	-0.13%
2020/09/04	3	34.20	8	34.29	34.25	-5	2,291	-0.22%
2020/09/03	0	0.00	2	35.25	35.00	-2	2,295	-0.09%
2020/09/02	2	35.78	2	35.80	35.60	0	2,304	0.00%
2020/08/27	2	34.00	0	0.00	34.05	2	2,331	0.09%
2020/08/26	8	33.94	0	0.00	34.00	8	2,340	0.34%
2020/08/25	0	0.00	20	33.70	33.95	-20	2,349	-0.85%
2020/08/24	3	33.95	0	0.00	33.45	3	2,349	0.13%
2020/08/20	4	33.09	0	0.00	32.35	4	2,361	0.17%
2020/08/19	5	34.98	1	35.20	34.55	4	2,354	0.17%
2020/08/18	0	0.00	43	35.81	35.65	-43	2,350	-1.83%
2020/08/17	3	36.62	0	0.00	36.65	3	2,372	0.13%
2020/08/13	1	36.10	1	36.50	36.05	0	2,440	0.00%
2020/08/12	4	34.04	0	0.00	35.50	4	2,426	0.16%
2020/08/11	0	0.00	3	34.75	34.25	-3	2,411	-0.12%
2020/08/10	1	36.55	0	0.00	36.55	1	2,405	0.04%
2020/08/07	0	0.00	6	36.66	36.80	-6	2,405	-0.25%
2020/08/05	0	0.00	11	37.76	37.35	-11	2,416	-0.46%
2020/08/04	1	37.20	0	0.00	37.20	1	2,418	0.04%
2020/08/03	2	36.40	2	36.75	36.45	0	2,405	0.00%
2020/07/31	1	36.85	0	0.00	37.00	1	2,423	0.04%
2020/07/29	18	36.77	0	0.00	36.35	18	2,407	0.75%
2020/07/28	16	37.21	1	37.35	36.45	15	2,364	0.63%
2020/07/27	44	41.87	0	0.00	40.50	44	2,268	1.94%
2020/07/24	45	46.78	42	50.23	45.00	3	2,237	0.13%
2020/07/23	24	48.77	62	48.40	50.00	-38	2,053	-1.85%
2020/07/22	5	45.26	4	45.55	45.90	1	1,917	0.05%
2020/07/21	0	0.00	3	43.30	42.45	-3	1,901	-0.16%
2020/07/17	3	43.20	0	0.00	42.00	3	1,918	0.16%
2020/07/16	1	42.10	0	0.00	42.85	1	1,921	0.05%
2020/07/13	2	42.80	2	42.60	42.45	0	1,922	0.00%
2020/07/10	9	43.40	1	42.80	42.35	8	1,910	0.42%
2020/07/09	1	47.90	4	47.28	46.00	-3	1,889	-0.16%
2020/07/08	13	45.77	5	46.06	45.80	8	1,880	0.43%
2020/07/07	24	47.25	4	46.55	45.90	20	1,881	1.06%
2020/07/06	12.1	49.91	13	50.95	50.90	-1	1,795	-0.05%
2020/07/03	4	45.73	3	45.60	46.85	1	1,706	0.06%
2020/07/02	6	45.49	11	45.77	45.95	-5	1,677	-0.30%
2020/07/01	10	45.58	11	46.60	44.85	-1	1,634	-0.06%
2020/06/30	8	42.59	15	43.11	43.45	-7	1,506	-0.46%
2020/06/29	12	40.22	9	40.47	39.50	3	1,383	0.22%
2020/06/24	0	0.00	3	39.90	40.00	-3	1,357	-0.22%
2020/06/23	8	38.55	2	38.40	39.00	6	1,362	0.44%
2020/06/22	8	38.89	1	38.90	38.80	7	1,359	0.52%
2020/06/19	16	39.20	20	39.16	39.55	-4	1,353	-0.30%
2020/06/18	3	37.37	3	36.95	37.00	0	1,280	0.00%
2020/06/16	3	36.50	3	36.55	36.55	0	1,281	0.00%
2020/06/15	3	36.18	0	0.00	35.40	3	1,297	0.23%
2020/06/12	1	35.90	1	36.20	36.20	0	1,305	0.00%
2020/06/11	7	35.79	3	35.57	35.75	4	1,319	0.30%
2020/06/10	1	36.15	1	35.60	35.60	0	1,334	0.00%
2020/06/09	5	36.50	3	35.72	35.75	2	1,359	0.15%
2020/06/08	10	38.30	2	36.90	36.90	8	1,364	0.59%
2020/06/05	3	39.37	0	0.00	39.10	3	1,360	0.22%
2020/06/04	3	39.13	2	39.50	38.80	1	1,372	0.07%
2020/06/03	4	38.65	2	38.90	38.75	2	1,367	0.15%
2020/06/02	2	38.40	2	38.00	38.00	0	1,351	0.00%
2020/06/01	4	38.09	2	38.70	38.60	2	1,345	0.15%
2020/05/29	0	0.00	2	37.20	37.45	-2	1,340	-0.15%
2020/05/28	0	0.00	1	37.85	37.45	-1	1,351	-0.07%
2020/05/25	1	38.00	1	37.80	38.00	0	1,347	0.00%
2020/05/22	2	39.20	6	38.55	37.90	-4	1,347	-0.30%
2020/05/21	14	39.77	6	39.78	40.00	8	1,330	0.60%
2020/05/20	2	37.55	1	38.05	37.50	1	1,268	0.08%
2020/05/19	1	37.00	0	0.00	37.00	1	1,273	0.08%
2020/05/14	2	37.78	0	0.00	37.00	2	1,279	0.16%
2020/05/13	3	37.78	5	37.93	37.75	-2	1,276	-0.16%
2020/05/12	5	36.53	0	0.00	37.00	5	1,283	0.39%
2020/05/11	2	38.33	1	38.15	37.90	1	1,319	0.08%
2020/05/07	0	0.00	4	38.50	38.15	-4	1,308	-0.31%
2020/05/06	0	0.00	0.7	37.00	36.80	-0.7	1,299	-0.05%
2020/05/05	1	37.60	0.3	36.90	36.70	0.7	1,297	0.06%
2020/05/04	0.6	36.50	1	36.75	36.65	-0.4	1,341	-0.03%
2020/04/30	0.4	37.20	0	0.00	37.45	0.4	1,351	0.03%
2020/04/29	5	38.16	6	37.89	37.35	-1	1,357	-0.07%
2020/04/24	1	33.25	5	34.46	34.25	-4	1,280	-0.31%
2020/04/23	4	33.60	7	33.74	33.60	-3	1,287	-0.23%
2020/04/22	3	31.37	1	31.90	31.95	2	1,349	0.15%
2020/04/21	2	33.48	2	33.55	31.95	0	1,439	0.00%
2020/04/15	2	32.33	0	0.00	32.15	2	1,454	0.14%
2020/04/14	5	32.35	0.3	32.65	32.35	4.7	1,464	0.32%
2020/04/13	3.3	33.47	19	33.34	32.10	-15.7	1,469	-1.07%
2020/04/10	2	31.05	0	0.00	33.40	2	1,462	0.14%
2020/04/09	2	30.40	13	30.80	30.40	-11	1,465	-0.75%
2020/04/08	5	31.19	2	31.50	30.65	3	1,492	0.20%
2020/04/07	1	29.85	0	0.00	29.95	1	1,556	0.06%
2020/04/01	1	27.15	0	0.00	26.65	1	1,627	0.06%
2020/03/31	0	0.00	1	28.10	27.10	-1	1,636	-0.06%
2020/03/27	1	27.30	10	28.00	27.20	-9	1,690	-0.53%
2020/03/25	2	25.98	1	26.30	25.80	1	1,759	0.06%
2020/03/23	0	0.00	2	22.85	22.35	-2	1,895	-0.11%
2020/03/20	3	24.00	0	0.00	24.30	3	1,978	0.15%
2020/03/19	9	23.13	5.6	23.14	22.60	3.4	2,110	0.16%
2020/03/18	4.6	25.71	3	26.05	25.10	1.6	2,192	0.07%
2020/03/17	9	25.98	4	26.73	25.60	5	2,373	0.21%
2020/03/16	5	28.81	0	0.00	27.65	5	2,573	0.19%
2020/03/13	1	27.55	0	0.00	29.00	1	2,658	0.04%
2020/03/12	2	30.63	1	29.30	29.00	1	2,804	0.04%
2020/03/11	3	33.10	0	0.00	31.50	3	2,805	0.11%
2020/03/10	1	31.50	0	0.00	32.80	1	2,835	0.04%
2020/03/03	2	36.28	2	36.05	35.70	0	3,480	0.00%
2020/03/02	3	36.35	0	0.00	35.05	3	3,695	0.08%
2020/02/27	0	0.00	2.2	36.69	36.35	-2.2	3,857	-0.06%
2020/02/26	2.1	38.90	0	0.00	38.50	2.1	3,890	0.06%
2020/02/24	0.1	37.85	0	0.00	38.10	0.1	3,911	0.00%
2020/02/14	0	0.00	2	40.70	40.90	-2	4,161	-0.05%
2020/02/12	2	39.45	0	0.00	41.15	2	4,207	0.05%
2020/02/10	0	0.00	2.3	38.27	38.65	-2.3	4,238	-0.06%
2020/02/07	2	39.70	2	39.05	38.00	0	4,248	0.00%
2020/02/06	0.3	39.05	0	0.00	39.30	0.3	4,249	0.01%
2020/02/05	3	39.15	3	40.03	39.10	0	4,256	0.00%
2020/02/03	0	0.00	11	36.17	34.55	-11	4,242	-0.26%
2020/01/31	1	38.15	5	37.85	38.00	-4	4,262	-0.09%
2020/01/30	5	37.80	0	0.00	37.80	5	4,283	0.12%
2020/01/20	1	42.00	1	42.00	42.00	0	4,313	0.00%
2020/01/17	1	43.20	0	0.00	43.50	1	4,320	0.02%
2020/01/16	2	45.83	4	45.95	44.00	-2	4,334	-0.05%
2020/01/15	4	44.59	3	44.52	44.65	1	4,341	0.02%
2020/01/14	1	42.00	0.8	41.80	41.80	0.2	4,405	0.00%
2020/01/13	0	0.00	16	40.90	41.00	-16	4,483	-0.36%
2020/01/10	0	0.00	7	41.71	41.45	-7	4,519	-0.15%
2020/01/09	1	40.00	0	0.00	40.00	1	4,537	0.02%
2020/01/07	11	39.78	0	0.00	39.20	11	4,646	0.24%
2020/01/06	3	38.47	0	0.00	40.00	3	4,621	0.06%
2020/01/03	3	40.03	4	39.90	39.50	-1	4,578	-0.02%
2020/01/02	3	40.88	3	41.42	41.35	0	4,536	0.00%
2019/12/31	5.6	40.04	6	39.83	40.30	-0.4	4,494	-0.01%
2019/12/30	10	40.90	2	41.90	40.70	8	4,397	0.18%
2019/12/27	2	45.75	2	45.40	45.20	0	4,307	0.00%
2019/12/26	2.5	45.50	4	45.54	45.60	-1.5	4,294	-0.04%
2019/12/25	1.2	45.32	0	0.00	45.65	1.2	4,279	0.03%
2019/12/24	7	47.65	2	47.00	47.00	5	4,246	0.12%
2019/12/23	0	0.00	6	47.53	47.40	-6	4,216	-0.14%
2019/12/20	0.6	45.25	0	0.00	45.55	0.6	4,137	0.01%
2019/12/19	9	45.54	6	45.36	45.15	3	4,117	0.07%
2019/12/18	10.7	45.38	7	45.24	44.80	3.7	4,057	0.09%
2019/12/17	9	47.69	8	47.94	47.00	1	3,959	0.03%
2019/12/16	17	48.02	6	48.08	47.00	11	3,870	0.28%
2019/12/13	20	53.03	16.3	52.93	51.00	3.7	3,720	0.10%
2019/12/12	19.3	53.82	40	54.35	54.00	-20.7	3,618	-0.57%
2019/12/11	100	57.09	36	59.13	56.30	64	3,422	1.87%
2019/12/10	22	64.08	12.5	63.56	62.50	9.5	3,203	0.30%
2019/12/09	20	63.11	6	62.47	64.10	14	3,100	0.45%
2019/12/06	1.5	58.80	0	0.00	59.20	1.5	2,921	0.05%
2019/12/05	0	0.00	2	60.75	59.50	-2	2,904	-0.07%
2019/12/04	6	60.33	4	60.53	60.90	2	2,866	0.07%
2019/12/03	4	58.15	2	58.30	59.10	2	2,725	0.07%
2019/12/02	3.1	58.71	3	58.67	58.00	0.1	2,671	0.00%
2019/11/29	4	59.33	13	58.60	58.00	-9	2,564	-0.35%
2019/11/28	21.1	59.75	27	58.64	61.30	-5.9	2,451	-0.24%
2019/11/27	20.1	54.30	18	54.28	56.60	2.1	2,192	0.10%
2019/11/26	8	52.44	26	52.22	52.10	-18	1,971	-0.91%
2019/11/25	3	49.03	13	49.04	49.00	-10	1,810	-0.55%
2019/11/22	0.5	46.70	0	0.00	46.95	0.5	1,769	0.03%
2019/11/20	5.3	46.39	1	47.40	46.50	4.3	1,741	0.25%
2019/11/19	5.9	48.00	1	47.30	47.40	4.9	1,737	0.28%
2019/11/18	61.3	50.98	46	49.70	47.80	15.3	1,727	0.89%
2019/11/15	9	48.39	4	47.95	49.60	5	1,619	0.31%
2019/11/14	12	44.69	10	44.35	45.60	2	1,557	0.13%
2019/11/13	0	0.00	6	47.68	46.00	-6	1,531	-0.39%
2019/11/12	6	44.01	2	45.00	45.95	4	1,484	0.27%
2019/11/11	2.2	43.05	17	44.15	43.25	-14.8	1,441	-1.02%
2019/11/08	5.3	47.01	3	47.70	47.80	2.3	1,390	0.17%
2019/11/07	48.4	49.16	103	48.13	47.35	-54.6	1,371	-3.98%	大賣/
2019/11/06	5	47.14	1	47.35	47.35	4	1,297	0.31%
2019/11/05	9	47.02	1	46.20	46.95	8	1,274	0.63%
2019/11/04	16	48.48	2	48.28	48.15	14	1,250	1.12%
2019/11/01	31	48.30	2	47.98	47.80	29	1,229	2.36%
2019/10/31	32	46.39	11	46.57	47.40	21	1,205	1.74%
2019/10/30	2	43.53	22	45.84	44.90	-20	1,166	-1.71%
2019/10/29	0	0.00	1	44.55	41.90	-1	1,122	-0.09%
2019/10/28	2.8	41.92	19	42.78	43.50	-16.2	1,083	-1.50%
2019/10/24	5	38.50	4	38.18	38.70	1	1,006	0.10%
2019/10/23	32.1	39.76	8	40.09	39.45	24.1	958	2.51%
2019/10/22	9	39.50	1	38.95	40.60	8	849	0.94%
2019/10/21	14	36.77	0	0.00	36.95	14	689	2.03%
2019/10/18	2	32.90	7	32.38	33.60	-5	585	-0.85%
2019/10/17	20	31.80	16.2	31.99	32.50	3.8	532	0.71%
2019/10/16	0	0.00	2	29.95	30.20	-2	454	-0.44%
2019/10/08	0	0.00	0.3	25.80	25.75	-0.3	312	-0.10%
2019/09/20	0.1	25.50	0	0.00	25.65	0.1	305	0.02%
2019/09/18	0	25.50	0	0.00	25.65	0	303	0.00%
2019/09/17	0	0.00	2	25.20	25.50	-2	302	-0.66%
2019/09/10	0.1	26.40	0	0.00	26.60	0.1	292	0.05%
2019/09/05	0	0.00	1	27.10	26.95	-1	278	-0.36%
2019/09/04	0.7	26.80	0	0.00	27.00	0.7	276	0.24%
2019/09/02	0.3	26.90	1	26.75	27.00	-0.7	264	-0.25%
2019/08/30	0.7	26.50	0	0.00	26.70	0.7	257	0.29%
2019/08/29	0.3	26.75	0	0.00	26.85	0.3	247	0.10%
2019/08/28	0	0.00	1	26.40	26.00	-1	236	-0.42%
2019/08/26	0.5	25.20	0	0.00	25.35	0.5	214	0.23%
2019/08/23	0	0.00	0.1	25.80	25.60	-0.1	208	-0.05%
2019/08/22	0.1	25.60	0	0.00	25.75	0.1	200	0.06%
2019/08/19	0	0.00	3	25.03	25.25	-3	159	-1.88%
2019/08/06	1	21.75	1	22.00	22.05	0	153	0.00%
2019/07/29	0	0.00	1	24.55	24.30	-1	155	-0.64%
2019/07/26	0.7	24.30	0	0.00	24.45	0.7	157	0.42%
2019/07/23	0.1	24.25	0	0.00	24.30	0.1	169	0.05%
2019/07/22	0.1	24.15	0	0.00	24.20	0.1	170	0.06%
2019/07/19	1.1	24.05	0.1	24.05	24.15	1	167	0.60%
2019/07/18	0.1	23.45	0	0.00	23.55	0.1	167	0.03%
2019/07/17	0	0.00	1	23.55	23.65	-1	171	-0.58%
2019/07/16	0	23.45	0	0.00	23.60	0	173	0.02%
2019/06/14	1	23.10	0	0.00	22.95	1	483	0.21%
2019/05/15	0	0.00	2	24.00	24.15	-2	1,046	-0.19%
2019/05/09	2	23.35	0	0.00	23.25	2	1,091	0.18%
2019/04/29	0	0.00	7	24.76	24.10	-7	1,213	-0.58%
2019/04/19	0	0.00	5	25.70	25.70	-5	1,275	-0.39%
2019/04/17	4	26.30	0	0.00	26.15	4	1,314	0.30%
2019/04/15	1	26.75	0	0.00	26.90	1	1,361	0.07%
2019/04/11	1	26.40	0	0.00	26.20	1	1,472	0.07%
2019/04/02	0	0.00	2	26.00	26.05	-2	1,449	-0.14%
2019/03/29	0	0.00	2	24.90	25.00	-2	1,425	-0.14%
2019/03/28	0	0.00	2	25.05	25.05	-2	1,416	-0.14%
2019/03/27	0	0.00	4	25.90	25.85	-4	1,402	-0.29%
2019/03/26	0	0.00	3	26.20	25.90	-3	1,399	-0.21%
2019/03/22	3	27.35	0	0.00	26.75	3	1,382	0.22%
2019/03/21	2	27.70	1	27.50	27.45	1	1,363	0.07%
2019/03/20	2	27.10	4	26.95	27.05	-2	1,297	-0.15%
2019/03/19	6	26.83	2	27.05	26.60	4	1,273	0.31%
2019/03/18	3	26.60	9	26.24	27.05	-6	1,227	-0.49%
2019/03/15	0	0.00	3	26.00	25.85	-3	1,148	-0.26%
2019/03/14	0	0.00	10	26.39	25.95	-10	1,144	-0.87%
2019/03/13	7	26.58	5	26.57	26.60	2	1,129	0.18%
2019/03/12	0	0.00	11.6	26.14	26.05	-11.6	1,106	-1.05%
2019/03/08	2	25.30	0	0.00	25.95	2	1,087	0.18%
2019/03/04	2	26.00	5	25.85	26.20	-3	1,052	-0.28%
2019/02/25	2	26.25	2	26.10	25.90	0	979	0.00%
2019/02/21	5	26.11	6	25.93	25.95	-1	923	-0.11%
2019/02/20	6	24.83	2	25.58	25.55	4	797	0.50%
2019/02/13	0	24.40	0	0.00	24.50	0	644	0.00%
2019/02/12	0	0.00	4	23.70	23.50	-4	623	-0.64%
2019/01/28	1	24.75	1	24.20	24.20	0	576	0.00%
2019/01/25	9	22.51	9	22.64	23.50	0	495	0.00%
2019/01/15	1	22.20	1	22.35	22.60	0	426	0.00%
2019/01/09	3	23.75	0	0.00	22.80	3	349	0.86%
2019/01/04	14	23.01	10	23.35	23.00	4	244	1.64%
2019/01/03	2	21.30	2	22.05	22.30	0	126	0.00%
2018/12/28	0	19.40	0	0.00	19.40	0	91	0.00%
2018/08/24	0	0.00	1	20.85	21.05	-1	385	-0.26%
2018/08/21	1	20.65	0	0.00	20.65	1	392	0.25%
2018/07/30	0	0.00	10	22.80	22.70	-10	428	-2.33%
2018/07/23	1	23.30	6	22.67	23.00	-5	421	-1.19%
2018/07/18	5	22.85	0	0.00	23.00	5	415	1.20%
2018/07/11	0	0.00	1	23.00	22.20	-1	407	-0.25%
2018/07/10	11	24.25	0	0.00	23.85	11	388	2.83%
2018/07/04	9	22.42	9	22.67	23.20	0	271	0.00%
2018/05/25	0	0.00	3	19.88	20.85	-3	197	-1.52%
2018/04/12	0	0.00	3	19.98	20.00	-3	507	-0.59%
2018/04/11	0	0.00	3	19.90	19.75	-3	686	-0.44%
2018/04/10	0	0.00	2	20.38	20.15	-2	762	-0.26%
2018/04/09	0	0.00	2	20.70	20.40	-2	772	-0.26%
2018/04/03	0	0.00	1	20.80	20.75	-1	786	-0.13%
2018/04/02	0	0.00	2	20.90	20.80	-2	832	-0.24%
2018/03/30	0	0.00	1	21.20	21.05	-1	870	-0.11%
2018/03/29	0	0.00	1	21.40	20.85	-1	913	-0.11%
2018/03/28	0	0.00	5	21.35	21.20	-5	961	-0.52%
2018/03/27	0	0.00	3	20.82	20.80	-3	996	-0.30%
2018/03/23	1	20.75	0	0.00	20.45	1	1,226	0.08%
2018/03/22	0	0.00	2	21.00	20.90	-2	1,287	-0.16%
2018/03/19	0	0.00	1	21.40	21.50	-1	1,407	-0.07%
2018/03/16	0	0.00	3	21.83	21.60	-3	1,415	-0.21%
2018/03/15	0	0.00	4	21.56	21.70	-4	1,426	-0.28%
2018/02/22	0	0.00	1	22.00	22.40	-1	2,051	-0.05%
2018/02/09	0	0.00	2	20.00	20.80	-2	2,048	-0.10%
2018/02/07	0	0.00	2	21.93	21.45	-2	2,050	-0.10%
2018/02/06	2	21.30	4	21.56	21.25	-2	2,042	-0.10%
2018/02/05	1	23.55	1	23.90	23.60	0	2,018	0.00%
2018/01/31	15	25.00	2	24.50	25.10	13	2,016	0.64%
2018/01/30	5	25.08	0	0.00	25.00	5	2,013	0.25%
2018/01/24	1	25.25	8	25.80	25.35	-7	1,982	-0.35%
2018/01/22	1	26.60	0	0.00	26.70	1	1,974	0.05%
2018/01/17	1	27.40	0	0.00	27.35	1	1,942	0.05%
2018/01/16	0	0.00	1	28.50	27.40	-1	1,935	-0.05%
2018/01/12	1	27.60	0	0.00	27.70	1	1,907	0.05%
2018/01/11	3	27.90	0	0.00	27.60	3	1,894	0.16%
2018/01/10	0	0.00	3	29.30	29.35	-3	1,858	-0.16%
2018/01/05	0	0.00	2	28.98	28.80	-2	1,775	-0.11%
2018/01/04	2	28.08	3	28.20	28.25	-1	1,599	-0.06%