聚和 (6509)-群益金鼎-崇德券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
39.10
漲跌
▲0.55
漲幅
+1.43%
成交量
1,120張
產業
上櫃化工類股
543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

聚和 (6509)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/08	0	0.00	0	38.65	38.70	0	738	0.00%
2024/05/03	0	0.00	1	38.50	38.30	-1	739	-0.14%
2024/04/30	11	39.30	1	38.90	38.40	10	761	1.31%
2024/04/29	0	0.00	1	37.80	37.80	-1	724	-0.14%
2024/04/26	0	0.00	0	37.50	37.70	0	776	0.00%
2024/04/24	0	0.00	1	37.15	37.20	-1	795	-0.13%
2024/04/22	0	0.00	23	36.77	36.90	-23	799	-2.88%
2024/04/18	1	38.15	0	0.00	37.60	1	794	0.13%
2024/04/12	0	0.00	1	38.35	38.20	-1	792	-0.13%
2024/04/11	0	38.95	0	0.00	38.60	0	786	0.00%
2024/04/10	17	39.27	0	0.00	39.10	17	785	2.16%
2024/04/09	5	39.05	0	0.00	39.00	5	782	0.64%
2024/04/02	0	0.00	1	38.40	38.40	-1	789	-0.13%
2024/03/28	0	0.00	1	38.50	38.45	-1	797	-0.13%
2024/03/25	0	0.00	1	38.95	38.90	-1	795	-0.13%
2024/03/21	1	38.75	0	0.00	38.70	1	807	0.12%
2024/03/20	0	0.00	1	38.25	38.30	-1	866	-0.12%
2024/03/19	0	38.15	0	0.00	38.35	0	876	0.00%
2024/03/18	0.1	38.00	1	38.10	38.15	-0.9	876	-0.10%
2024/03/13	0	0.00	4	38.40	38.45	-4	870	-0.46%
2024/03/11	2	38.65	2	38.70	38.65	0	871	0.00%
2024/03/08	2	39.15	2	38.40	38.35	0	873	0.00%
2024/03/06	2	40.00	0	0.00	39.80	2	856	0.23%
2024/02/29	2	40.65	0	0.00	40.40	2	909	0.22%
2024/02/27	4	41.01	11	40.78	40.80	-7	902	-0.78%
2024/02/26	6	40.38	10	40.78	40.75	-4	879	-0.45%
2024/02/22	7	40.09	4	39.75	39.75	3	830	0.36%
2024/02/21	2	40.10	0	0.00	40.25	2	818	0.24%
2024/02/19	1	40.40	1.1	40.05	39.85	-0.1	802	-0.01%
2024/02/16	3	39.60	3	39.95	39.60	0	790	0.00%
2024/02/15	2	37.55	2	37.95	37.55	0	731	0.00%
2024/02/05	2	37.75	2	37.55	37.55	0	727	0.00%
2024/02/01	2	38.05	2	38.10	38.10	0	713	0.00%
2024/01/31	0.1	38.35	0	0.00	38.10	0.1	716	0.01%
2024/01/29	0	38.65	0	0.00	38.60	0	734	0.00%
2024/01/25	0	0.00	1	38.80	38.65	-1	729	-0.14%
2024/01/24	2.5	39.13	0	0.00	39.05	2.5	722	0.35%
2024/01/22	0	0.00	1	38.40	38.45	-1	671	-0.15%
2024/01/11	1.1	37.78	0	0.00	38.10	1.1	575	0.19%
2024/01/05	0	38.40	0	0.00	38.50	0	557	0.00%
2024/01/04	0	0.00	1	38.35	38.55	-1	558	-0.18%
2024/01/02	0	39.10	0	0.00	38.80	0	557	0.00%
2023/12/27	0	39.05	0	0.00	39.00	0	545	0.00%
2023/12/21	1	38.75	0	0.00	38.80	1	534	0.19%
2023/12/20	1	39.70	0	0.00	39.25	1	529	0.19%
2023/12/15	0	0.00	1.1	40.25	40.05	-1.1	512	-0.21%
2023/12/14	0	0.00	1	38.25	39.25	-1	454	-0.22%
2023/12/11	0	38.30	0	0.00	38.05	0	477	0.01%
2023/12/05	1	38.55	0	0.00	38.70	1	488	0.20%
2023/11/29	2	38.95	0	0.00	39.00	2	453	0.44%
2023/11/28	1	38.90	0	0.00	39.20	1	452	0.22%
2023/11/27	0	38.80	2	39.88	39.40	-2	443	-0.44%
2023/11/24	0	0.00	1	39.05	38.85	-1	386	-0.26%
2023/11/23	1	38.85	0	0.00	38.95	1	385	0.26%
2023/11/20	0	0.00	0	38.70	38.80	0	372	0.00%
2023/11/17	0	38.90	0	0.00	38.80	0	370	0.00%
2023/11/16	0	38.50	0	0.00	38.70	0	360	0.00%
2023/11/15	0	38.10	0	0.00	38.00	0	345	0.01%
2023/10/23	1	36.35	0	0.00	36.00	1	405	0.25%
2023/10/20	0	36.70	0	0.00	36.05	0	413	0.00%
2023/10/17	1	37.45	0	0.00	37.05	1	432	0.23%
2023/10/04	1	37.00	0	0.00	36.85	1	504	0.20%
2023/10/02	0	0.00	1	37.55	37.55	-1	512	-0.20%
2023/09/20	1	38.60	0	0.00	38.55	1	553	0.18%
2023/09/18	10	38.80	0	0.00	38.80	10	564	1.77%
2023/09/15	1	39.30	0	0.00	39.15	1	573	0.17%
2023/09/14	1	40.65	2	39.98	40.00	-1	582	-0.17%
2023/09/13	21	39.48	0	0.00	39.40	21	564	3.72%
2023/09/12	0	0.00	1	37.80	37.60	-1	553	-0.18%
2023/09/06	0	0.00	0.2	38.15	38.15	-0.2	597	-0.03%
2023/09/04	1	38.50	0	0.00	38.20	1	616	0.16%
2023/08/10	0	0.00	2	37.90	37.90	-2	910	-0.22%
2023/07/31	1	41.00	0	0.00	40.30	1	892	0.11%
2023/07/17	0	0.00	1	41.60	41.55	-1	971	-0.10%
2023/07/14	0	0.00	4	41.23	41.30	-4	997	-0.40%
2023/07/13	2	41.33	0	0.00	41.30	2	1,091	0.18%
2023/07/11	1	42.15	0	0.00	42.20	1	1,210	0.08%
2023/07/07	0	43.15	0	0.00	42.95	0	1,227	0.00%
2023/07/06	1	43.50	0	0.00	43.55	1	1,232	0.08%
2023/06/16	0	0.00	1	45.25	44.80	-1	1,324	-0.08%
2023/06/15	1	45.25	0	0.00	45.25	1	1,321	0.08%
2023/06/14	0	0.00	3	45.62	45.75	-3	1,339	-0.22%
2023/06/13	2	45.10	0	0.00	45.15	2	1,353	0.15%
2023/06/12	1.1	45.30	0	0.00	45.10	1.1	1,355	0.08%
2023/06/09	3	45.53	1	45.55	45.70	2	1,358	0.15%
2023/05/31	0	0.00	4	45.10	44.95	-4	1,684	-0.24%
2023/05/30	4	44.60	0	0.00	44.40	4	1,698	0.24%
2023/05/26	0	0.00	10	44.18	44.15	-10	1,751	-0.57%
2023/05/25	1	44.95	1	44.70	44.65	0	1,788	0.00%
2023/05/24	0	0.00	2	45.30	45.15	-2	1,826	-0.11%
2023/05/23	0	0.00	1	44.90	45.05	-1	1,887	-0.05%
2023/05/22	3	44.15	0	0.00	44.30	3	1,887	0.16%
2023/05/19	32	45.45	25	45.47	44.65	7	1,896	0.37%
2023/05/18	1	42.80	0	0.00	43.60	1	1,806	0.06%
2023/05/15	0	0.00	1	42.20	42.20	-1	1,939	-0.05%
2023/05/12	0	0.00	7	42.39	42.65	-7	2,120	-0.33%
2023/05/09	1	43.30	0	0.00	43.20	1	2,439	0.04%
2023/05/08	1	44.30	0	0.00	44.15	1	2,434	0.04%
2023/05/05	0	0.00	2	45.00	44.50	-2	2,441	-0.08%
2023/05/04	2	44.70	0	0.00	44.60	2	2,442	0.08%
2023/04/27	1	43.45	1	44.20	44.10	0	2,457	0.00%
2023/04/21	2	45.13	1	45.10	44.30	1	2,425	0.04%
2023/04/20	2	46.50	0	0.00	45.85	2	2,403	0.08%
2023/04/19	1	47.80	0	0.00	47.25	1	2,376	0.04%
2023/04/18	0	0.00	3	47.45	47.40	-3	2,344	-0.13%
2023/04/17	3	46.90	0	0.00	46.80	3	2,256	0.13%
2023/04/14	6	47.70	0	0.00	47.30	6	2,239	0.27%
2023/04/13	2	46.70	1	46.70	46.30	1	2,119	0.05%
2023/04/11	1	45.80	4	45.95	45.70	-3	2,123	-0.14%
2023/04/06	3	45.45	0	0.00	45.30	3	2,349	0.13%
2023/03/30	5	45.19	7	45.15	45.10	-2	2,379	-0.08%
2023/03/29	5	45.67	6	45.20	45.15	-1	2,374	-0.04%
2023/03/28	2	46.25	3	45.48	45.50	-1	2,403	-0.04%
2023/03/27	3	46.47	0	0.00	46.30	3	2,392	0.13%
2023/03/24	4	46.89	2	46.80	46.75	2	2,393	0.08%
2023/03/23	2	46.40	3	46.85	46.70	-1	2,377	-0.04%
2023/03/22	3	46.27	2	46.55	46.80	1	2,357	0.04%
2023/03/21	2	45.50	2	45.75	45.50	0	2,308	0.00%
2023/03/20	3	45.12	2	45.55	45.25	1	2,308	0.04%
2023/03/17	4	45.43	4	45.23	45.25	0	2,323	0.00%
2023/03/16	2	44.95	2	44.30	44.40	0	2,306	0.00%
2023/03/15	2	45.60	2	45.10	45.00	0	2,327	0.00%
2023/03/14	2	45.15	2	45.00	44.95	0	2,342	0.00%
2023/03/13	2	44.78	2	45.10	45.15	0	2,345	0.00%
2023/03/10	4	46.80	1	46.50	46.05	3	2,321	0.13%
2023/03/09	6	48.28	0	0.00	47.60	6	2,289	0.26%
2023/03/08	6	47.93	7	47.96	48.45	-1	2,245	-0.04%
2023/03/07	3	47.00	2	47.55	47.55	1	2,266	0.04%
2023/03/06	2	46.50	6	47.04	47.30	-4	2,223	-0.18%
2023/03/03	4	46.48	0	0.00	46.15	4	2,186	0.18%
2023/03/01	1	45.75	2	46.03	45.80	-1	2,201	-0.05%
2023/02/24	3	46.97	1	46.60	46.45	2	2,183	0.09%
2023/02/23	0	0.00	2	47.18	47.00	-2	2,139	-0.09%
2023/02/22	2	46.63	6	46.47	46.50	-4	2,103	-0.19%
2023/02/21	2	47.35	2	47.35	47.50	0	2,068	0.00%
2023/02/17	1	46.00	0	0.00	45.90	1	1,994	0.05%
2023/02/14	5	46.38	0	0.00	45.75	5	1,978	0.25%
2023/02/13	2	46.20	1	46.30	46.70	1	1,950	0.05%
2023/02/10	0	46.70	4	46.49	47.00	-4	1,901	-0.21%
2023/02/09	4	45.36	0	0.00	45.35	4	1,726	0.23%
2023/02/08	1	45.30	1	45.70	46.25	0	1,672	0.00%
2023/02/07	0	0.00	6	43.67	44.35	-6	1,495	-0.40%
2023/02/02	0	0.00	13	42.85	42.70	-13	1,430	-0.91%
2023/02/01	2	42.00	1	42.20	42.25	1	1,419	0.07%
2023/01/31	1	41.90	0.1	42.00	42.00	0.9	1,415	0.06%
2023/01/30	0	0.00	1	41.60	41.60	-1	1,416	-0.07%
2023/01/17	0	0.00	1	40.45	40.40	-1	1,403	-0.07%
2023/01/13	1	40.40	0	0.00	40.40	1	1,409	0.07%
2023/01/12	0	40.85	0	0.00	40.75	0	1,414	0.00%
2023/01/11	0	0.00	0	41.15	40.90	0	1,415	0.00%
2022/12/30	1	41.50	0	0.00	40.90	1	1,483	0.07%
2022/12/28	1	42.05	1	42.15	41.90	0	1,458	0.00%
2022/12/27	8	42.60	0	0.00	42.60	8	1,441	0.55%
2022/12/26	13	43.83	7	43.81	43.55	6	1,399	0.43%
2022/12/21	0.1	39.00	0	0.00	39.00	0.1	1,250	0.01%
2022/12/20	18.2	39.08	18	39.63	38.60	0.2	1,265	0.02%
2022/12/15	0.1	41.50	0	0.00	41.40	0.1	1,289	0.01%
2022/12/12	3	41.43	0	0.00	41.55	3	1,280	0.23%
2022/12/08	0.2	43.20	0	0.00	43.20	0.2	1,264	0.01%
2022/12/06	0	0.00	1	43.20	43.05	-1	1,228	-0.08%
2022/12/01	0	0.00	13	42.62	42.80	-13	1,177	-1.10%
2022/11/30	10.2	42.08	2	42.45	42.45	8.2	1,155	0.71%
2022/11/29	19	42.04	13	42.48	42.20	6	1,135	0.53%
2022/11/17	2	39.45	0	0.00	39.40	2	1,113	0.18%
2022/11/15	0.1	38.91	0	0.00	39.15	0.1	1,231	0.01%
2022/11/10	0	36.95	0	0.00	37.10	0	1,205	0.00%
2022/11/09	0.1	37.55	0	0.00	37.35	0.1	1,214	0.01%
2022/11/08	1	36.60	1.2	36.46	36.65	-0.2	1,229	-0.01%
2022/11/07	0	0.00	1	36.45	36.60	-1	1,288	-0.08%
2022/11/04	0.2	35.95	0	0.00	36.50	0.2	1,309	0.01%
2022/10/26	0	0.00	4	33.68	33.45	-4	1,340	-0.30%
2022/10/25	0	34.50	0	0.00	34.15	0	1,333	0.00%
2022/10/21	0	0.00	1	34.95	34.45	-1	1,330	-0.08%
2022/10/20	1	35.00	1	34.75	35.00	0	1,332	0.00%
2022/10/19	1	35.95	1	35.90	35.80	0	1,335	0.00%
2022/10/17	1	34.95	0	0.00	35.40	1	1,354	0.07%
2022/10/14	1	35.95	1	36.15	35.75	0	1,350	0.00%
2022/10/13	1	37.15	2	36.73	35.20	-1	1,350	-0.07%
2022/10/12	1	38.10	1	38.10	37.65	0	1,331	0.00%
2022/10/11	1	38.30	0	0.00	38.80	1	1,330	0.08%
2022/10/06	1	39.20	0	0.00	39.20	1	1,326	0.08%
2022/09/28	1	39.00	0	0.00	36.90	1	1,340	0.07%
2022/09/26	0	39.20	1	38.70	38.85	-1	1,342	-0.07%
2022/09/23	4	42.05	2	42.45	42.40	2	1,350	0.15%
2022/09/22	0	0.00	1	42.35	42.30	-1	1,352	-0.07%
2022/09/20	0	0.00	1	41.10	41.10	-1	1,349	-0.07%
2022/09/19	0.1	41.00	0	0.00	40.70	0.1	1,371	0.01%
2022/09/16	1	41.85	0	0.00	41.80	1	1,381	0.07%
2022/09/14	1	42.00	0	0.00	42.30	1	1,432	0.07%
2022/09/08	0	0.00	0	40.20	40.70	0	1,497	0.00%
2022/08/31	1	43.90	0	0.00	43.65	1	1,758	0.06%
2022/08/29	0	0.00	0	42.15	42.05	0	1,909	0.00%
2022/08/22	0	45.23	0	0.00	43.90	0	1,816	0.00%
2022/08/19	0	0.00	1	44.25	44.10	-1	1,715	-0.06%
2022/08/15	1	44.00	0	0.00	43.95	1	1,677	0.06%
2022/08/12	2	42.35	2	43.50	43.80	0	1,640	0.00%
2022/08/10	1	41.70	0	0.00	41.80	1	1,588	0.06%
2022/08/05	1	39.40	0	0.00	39.20	1	1,589	0.06%
2022/07/26	0	0.00	1	40.05	40.00	-1	1,768	-0.06%
2022/07/22	1	43.10	0	0.00	41.80	1	1,777	0.06%
2022/07/20	0	41.60	0	0.00	41.10	0	1,815	0.00%
2022/07/19	1	40.60	1	40.55	40.85	0	1,833	0.00%
2022/07/11	0.1	38.82	0	0.00	38.90	0.1	1,901	0.00%
2022/07/07	0	0.00	1	37.00	38.05	-1	1,917	-0.05%
2022/06/24	1	40.85	0	0.00	40.90	1	1,976	0.05%
2022/06/22	0	0.00	0.1	41.90	40.85	-0.1	1,991	-0.01%
2022/06/17	1	45.50	1	45.50	45.75	0	2,066	0.00%
2022/06/15	0	0.00	1	48.70	48.05	-1	2,111	-0.05%
2022/06/14	2	49.20	1	48.40	48.80	1	2,129	0.05%
2022/06/13	1	50.60	3	50.43	49.50	-2	2,105	-0.09%
2022/06/10	0	0.00	1	49.25	50.40	-1	2,077	-0.05%
2022/06/09	1	48.10	2	49.30	49.50	-1	1,999	-0.05%
2022/06/08	18	48.25	19	48.73	48.25	-1	1,955	-0.05%
2022/06/07	1	47.15	1	47.00	47.15	0	1,835	0.00%
2022/06/06	1	47.55	1	46.95	46.90	0	1,861	0.00%
2022/05/24	1	47.45	2	46.28	46.10	-1	2,055	-0.05%
2022/05/23	1	47.30	0	0.00	47.20	1	2,083	0.05%
2022/05/20	0	0.00	1	47.20	47.10	-1	2,119	-0.05%
2022/05/19	1	47.15	1	47.10	46.85	0	2,134	0.00%
2022/05/17	1	47.10	3	47.17	47.30	-2	2,204	-0.09%
2022/05/16	2	46.00	1	46.70	45.85	1	2,228	0.04%
2022/05/13	0	45.20	0	0.00	45.65	0	2,300	0.00%
2022/05/12	0	0.00	2	44.73	44.20	-2	2,403	-0.08%
2022/05/11	2	44.95	2	44.60	44.50	0	2,399	0.00%
2022/05/10	1	45.35	3	45.52	45.85	-2	2,404	-0.08%
2022/05/09	3	47.83	0	0.00	46.75	3	2,423	0.12%
2022/05/05	0	0.00	6	49.93	50.50	-6	2,415	-0.25%
2022/05/03	1	48.70	1	48.65	48.00	0	2,423	0.00%
2022/04/28	1	48.00	0	0.00	48.00	1	2,513	0.04%
2022/04/27	0	0.00	2	48.45	48.50	-2	2,520	-0.08%
2022/04/26	0	0.00	3	50.73	50.20	-3	2,563	-0.12%
2022/04/25	1	53.47	0	0.00	51.90	1	2,560	0.04%
2022/04/21	0	0.00	1	56.20	55.90	-1	2,592	-0.04%
2022/04/19	1	55.30	0	0.00	54.90	1	2,768	0.04%
2022/04/18	1	55.70	1	55.50	54.80	0	2,801	0.00%
2022/04/15	1	57.40	1	56.70	56.70	0	2,812	0.00%
2022/04/13	1	57.00	1	57.00	57.30	0	2,890	0.00%
2022/04/11	1	57.90	0	0.00	57.80	1	3,104	0.03%
2022/04/08	0	0.00	2	56.50	56.80	-2	3,087	-0.06%
2022/04/06	2	57.40	0	0.00	57.70	2	3,139	0.06%
2022/04/01	2	58.30	0	0.00	58.00	2	3,180	0.06%
2022/03/30	1	59.20	1	59.40	58.90	0	3,359	0.00%
2022/03/24	0.1	59.00	0	0.00	59.30	0.1	4,543	0.00%
2022/03/22	0	0.00	0.1	57.50	57.90	-0.1	4,500	0.00%
2022/03/21	2	57.75	0	0.00	57.60	2	4,514	0.04%
2022/03/15	0	0.00	4	56.00	54.60	-4	4,919	-0.08%
2022/03/11	0	57.60	1	57.30	57.30	-1	5,033	-0.02%
2022/03/08	0	56.45	1	57.00	55.70	-1	5,150	-0.02%
2022/03/07	0.2	58.40	0	0.00	58.10	0.2	5,229	0.00%
2022/03/04	2	60.50	0	0.00	60.30	2	5,321	0.04%
2022/02/24	0	0.00	2	60.70	59.40	-2	6,225	-0.03%
2022/02/23	0	0.00	1	61.02	62.10	-1	6,406	-0.02%
2022/02/18	0	0.00	1	62.00	63.20	-1	8,785	-0.01%
2022/02/17	1	63.30	2	64.10	62.80	-1	8,993	-0.01%
2022/02/16	1	63.50	2	62.80	62.80	-1	9,192	-0.01%
2022/02/15	3	64.00	5	63.60	63.00	-2	9,320	-0.02%
2022/02/14	5	63.20	0	0.00	62.80	5	9,634	0.05%
2022/02/11	1	62.50	0	0.00	62.80	1	9,836	0.01%
2022/02/10	1	62.60	1	61.80	62.00	0	10,077	0.00%
2022/02/08	1	61.60	2	61.60	61.80	-1	10,687	-0.01%
2022/01/26	0	0.00	1	59.30	58.80	-1	11,869	-0.01%
2022/01/25	3	59.40	0	0.00	58.80	3	12,763	0.02%
2022/01/21	2.1	60.71	0	0.00	60.50	2.1	15,626	0.01%
2022/01/20	0	0.00	2	61.10	61.30	-2	16,147	-0.01%
2022/01/18	1.2	61.97	1	61.00	60.80	0.2	19,165	0.00%
2022/01/17	0	0.00	0	60.60	61.90	0	20,166	0.00%
2022/01/14	2	60.55	1	60.40	60.30	1	20,549	0.00%
2022/01/13	1.1	61.75	3	60.54	61.00	-1.9	20,817	-0.01%
2022/01/12	1.1	63.98	2	61.75	61.60	-1	21,437	0.00%
2022/01/11	0.1	64.40	0	0.00	63.60	0.1	22,297	0.00%
2022/01/10	0	0.00	1	64.70	64.70	-1	22,384	0.00%
2022/01/07	1.1	65.00	1	64.90	64.70	0.1	22,478	0.00%
2022/01/06	0	66.10	0	0.00	66.20	0	22,566	0.00%
2022/01/05	0	0.00	2	68.55	67.10	-2	22,803	-0.01%
2022/01/04	6	69.40	2	70.00	68.50	4	23,103	0.02%
2022/01/03	0	0.00	1	68.40	68.00	-1	23,134	0.00%
2021/12/30	3	68.70	3	68.50	68.60	0	23,255	0.00%
2021/12/29	0	0.00	2	68.50	68.80	-2	23,503	-0.01%
2021/12/28	0	0.00	2	68.10	67.60	-2	23,666	-0.01%
2021/12/27	4	68.50	0	0.00	68.10	4	23,860	0.02%
2021/12/24	2	70.45	1	70.00	69.30	1	23,887	0.00%
2021/12/23	5	71.70	7	72.01	70.00	-2	23,922	-0.01%
2021/12/22	7	71.24	7	71.23	69.40	0	23,617	0.00%
2021/12/21	9	69.18	3	69.77	70.90	6	23,249	0.03%
2021/12/20	0	0.00	3	66.70	66.70	-3	22,993	-0.01%
2021/12/17	3	65.50	3	65.77	65.40	0	23,066	0.00%
2021/12/16	0	0.00	1	66.70	66.70	-1	23,173	0.00%
2021/12/15	2.1	66.64	0	0.00	66.50	2.1	23,220	0.01%
2021/12/14	1	67.50	1	66.30	66.30	0	23,320	0.00%
2021/12/13	0	0.00	1	66.91	68.40	-1	23,424	0.00%
2021/12/10	0	66.54	2	66.50	66.20	-2	23,706	-0.01%
2021/12/09	8	67.66	4.1	68.19	67.50	3.9	24,691	0.02%
2021/12/08	1	66.60	0	0.00	65.90	1	24,632	0.00%
2021/12/07	0.1	65.30	0	0.00	64.90	0.1	24,717	0.00%
2021/12/06	2	64.85	1	65.00	65.90	1	24,861	0.00%
2021/12/03	1	65.10	3	65.63	65.60	-2	24,988	-0.01%
2021/12/02	0	0.00	4	65.98	64.50	-4	25,166	-0.02%
2021/12/01	3.1	65.77	2	65.50	65.90	1.1	25,283	0.00%
2021/11/30	2	68.39	3	67.70	66.80	-1	25,374	0.00%
2021/11/29	4	66.53	3	67.00	67.00	1	25,463	0.00%
2021/11/26	0	66.80	1	66.80	66.60	-1	25,496	0.00%
2021/11/25	5	69.02	25	69.30	68.90	-20	25,931	-0.08%
2021/11/24	6.1	69.35	4	68.80	68.70	2.1	26,043	0.01%
2021/11/23	9	72.38	10.1	73.34	69.70	-1	26,194	0.00%
2021/11/22	7	71.75	6	71.18	70.30	1	26,828	0.00%
2021/11/19	17	73.78	12.6	73.80	73.00	4.4	27,069	0.02%
2021/11/18	33	75.07	12.1	74.72	73.70	20.9	27,565	0.08%
2021/11/17	17	70.41	14.1	69.60	69.30	2.9	26,737	0.01%
2021/11/16	4	68.58	5	68.90	68.20	-1	26,867	0.00%
2021/11/15	5	67.50	4	67.00	69.50	1	26,973	0.00%
2021/11/12	1	67.30	2	67.35	67.60	-1	27,032	0.00%
2021/11/11	12	69.04	10	67.97	68.00	2	27,177	0.01%
2021/11/10	8.2	65.93	7	66.01	66.60	1.2	27,104	0.00%
2021/11/09	3.1	68.41	0	0.00	68.40	3.1	27,093	0.01%
2021/11/08	7	66.59	5	66.54	67.00	2	27,301	0.01%
2021/11/05	8	68.88	10	68.50	67.60	-2	27,578	-0.01%
2021/11/04	7	68.99	8	69.79	67.80	-1	28,043	0.00%
2021/11/03	26.2	69.79	28	69.20	70.00	-1.8	28,178	-0.01%
2021/11/02	41.1	75.16	32	76.53	72.00	9.1	28,434	0.03%
2021/11/01	26.3	80.70	16	80.66	80.00	10.3	27,999	0.04%
2021/10/29	70	77.54	73.3	77.86	80.10	-3.2	26,827	-0.01%
2021/10/28	9	71.84	5	71.96	72.90	4	25,356	0.02%
2021/10/27	29	70.47	29.1	71.84	72.80	0	24,984	0.00%
2021/10/26	47.1	71.29	42	70.03	68.00	5.1	23,970	0.02%
2021/10/25	16	66.83	27.1	67.01	67.80	-11	22,381	-0.05%
2021/10/22	10	61.80	12	61.77	61.70	-2	21,714	-0.01%
2021/10/21	3.1	60.52	2	61.25	60.30	1.1	21,614	0.00%
2021/10/20	11	61.23	5	61.10	61.40	6	21,499	0.03%
2021/10/19	2	61.75	29	60.32	61.00	-27	21,160	-0.13%
2021/10/18	14	56.71	14	55.99	56.50	0	20,656	0.00%
2021/10/15	19	55.65	12	55.96	56.50	7	21,357	0.03%
2021/10/14	3	55.30	3	55.40	54.70	0	21,488	0.00%
2021/10/13	3	56.40	6	56.08	55.90	-3	21,551	-0.01%
2021/10/12	14	56.36	17.1	56.87	56.70	-3.1	21,403	-0.01%
2021/10/08	13	55.65	14	55.31	55.10	-1	21,212	0.00%
2021/10/07	2	54.75	3	55.17	54.80	-1	21,167	0.00%
2021/10/06	14	54.71	16.1	54.13	54.20	-2.1	21,300	-0.01%
2021/10/05	5	52.28	4	52.90	53.40	1	21,149	0.00%
2021/10/04	2	52.60	4	52.68	51.80	-2	21,068	-0.01%
2021/10/01	5.1	51.65	3	51.70	51.50	2.1	20,947	0.01%
2021/09/30	2	53.30	1	54.50	54.60	1	21,074	0.00%
2021/09/29	1	54.40	1	54.20	54.20	0	21,643	0.00%
2021/09/27	1	57.10	0	57.70	56.90	1	22,042	0.00%
2021/09/24	1	57.30	2	57.20	57.10	-1	22,603	0.00%
2021/09/23	3	56.87	1	57.60	56.70	2	22,726	0.01%
2021/09/22	1	56.20	3	55.73	56.30	-2	22,843	-0.01%
2021/09/17	2	57.20	2.1	56.32	57.50	-0.1	23,087	0.00%
2021/09/16	5	57.14	9	58.24	56.80	-4	23,363	-0.02%
2021/09/15	3	59.23	7	58.64	59.10	-4	23,281	-0.02%
2021/09/14	47	59.89	52	59.66	59.80	-5	22,943	-0.02%
2021/09/13	4	58.35	6	57.80	57.20	-2	22,074	-0.01%
2021/09/10	5	57.04	4	57.20	58.00	1	22,093	0.00%
2021/09/09	6	56.88	8	56.88	57.60	-2	22,149	-0.01%
2021/09/08	12	55.77	10	56.09	55.20	2	22,018	0.01%
2021/09/07	4	55.25	17	54.56	57.30	-13	21,923	-0.06%
2021/09/06	11	56.51	10	56.77	55.70	1	22,028	0.00%
2021/09/03	9	56.90	5	57.40	56.70	4	22,024	0.02%
2021/09/02	6	58.78	1	60.20	58.10	5	21,914	0.02%
2021/09/01	2	60.15	0	0.00	60.30	2	21,753	0.01%
2021/08/31	6	60.63	9	61.22	60.10	-3	21,671	-0.01%
2021/08/30	3	59.93	5.1	59.53	59.70	-2.1	21,339	-0.01%
2021/08/27	28	59.85	27	59.87	59.90	1	21,208	0.00%
2021/08/26	47.1	61.97	34	61.84	60.40	13.1	21,121	0.06%
2021/08/25	19	58.65	17	58.93	59.20	2	20,180	0.01%
2021/08/24	9	62.14	7.2	61.00	60.80	1.9	19,946	0.01%
2021/08/23	19.2	57.50	22	56.44	59.10	-2.9	19,014	-0.01%
2021/08/20	7	54.49	4	54.15	53.80	3	18,748	0.02%
2021/08/19	14	52.39	11	53.30	51.20	3	18,317	0.02%
2021/08/18	10	50.63	8	51.30	54.10	2	18,038	0.01%
2021/08/17	11	51.97	10	53.01	50.60	1	17,796	0.01%
2021/08/16	4	52.65	3	52.10	52.40	1	17,516	0.01%
2021/08/13	2.1	54.23	6.2	56.44	54.00	-4.2	17,209	-0.02%
2021/08/12	13	56.38	11	56.74	57.30	2	16,953	0.01%
2021/08/11	18	57.17	19	57.71	55.80	-1	16,530	-0.01%
2021/08/10	33	62.31	26	62.32	62.00	7	16,070	0.04%
2021/08/09	4	62.33	6.5	62.00	60.50	-2.5	15,565	-0.02%
2021/08/06	22.5	61.32	23	61.21	62.00	-0.5	15,002	0.00%
2021/08/05	3	58.07	3.1	57.25	58.60	-0.1	14,130	0.00%
2021/08/04	1	56.00	1	55.40	54.30	0	13,921	0.00%
2021/08/03	2	55.10	1	54.50	54.90	1	13,852	0.01%
2021/08/02	1	53.79	0	0.00	54.00	1	13,718	0.01%
2021/07/30	1	55.00	3	54.17	53.10	-2	13,546	-0.01%
2021/07/29	5.1	55.50	2.1	55.78	55.20	3	13,361	0.02%
2021/07/28	4	53.87	4	56.68	57.00	0	13,119	0.00%
2021/07/27	8	58.43	7	58.43	57.00	1	12,912	0.01%
2021/07/26	1	62.50	3.3	62.97	62.20	-2.3	12,753	-0.02%
2021/07/23	4	63.50	3	62.73	61.70	1	12,611	0.01%
2021/07/22	3	66.40	46.1	63.93	63.70	-43.1	12,322	-0.35%
2021/07/21	7.3	68.05	4	68.48	67.60	3.3	11,956	0.03%
2021/07/20	5	64.84	7	64.67	66.10	-2	11,199	-0.02%
2021/07/19	0	0.00	3.1	64.80	65.00	-3.1	11,042	-0.03%
2021/07/16	1	57.90	3	57.73	59.10	-2	11,205	-0.02%
2021/07/15	3	55.50	5	54.51	58.30	-2	11,452	-0.02%
2021/07/14	3	54.27	2	54.30	54.00	1	11,383	0.01%
2021/07/13	10	60.83	5.3	57.17	56.10	4.7	11,403	0.04%
2021/07/12	2	56.60	2.2	56.33	56.60	-0.2	11,169	0.00%
2021/07/09	1	49.03	3	49.05	51.50	-2	11,115	-0.02%
2021/07/08	4	49.91	1	50.98	50.00	3	11,074	0.03%
2021/07/07	1	49.00	0	0.00	48.10	1	11,193	0.01%
2021/07/06	17	50.55	11	51.98	51.60	6	11,205	0.05%
2021/07/05	7	50.86	0.5	51.00	51.00	6.5	10,763	0.06%
2021/07/02	0	0.00	3.6	46.40	46.40	-3.6	10,397	-0.03%
2021/07/01	2	41.73	38.1	42.03	42.20	-36.1	10,264	-0.35%
2021/06/30	3	43.25	6.6	43.23	43.25	-3.6	9,732	-0.04%
2021/06/29	5	38.08	12.1	38.89	39.35	-7.1	9,466	-0.07%
2021/06/28	10	36.11	1	36.70	35.80	9	9,251	0.10%
2021/06/25	43.8	34.87	8.5	34.45	35.00	35.3	8,952	0.39%
2021/06/24	2	33.30	5.1	33.41	33.20	-3.1	8,786	-0.03%
2021/06/23	1	32.50	13.1	32.92	33.05	-12.1	8,719	-0.14%
2021/06/22	2	33.40	3.1	32.84	32.55	-1.1	8,622	-0.01%
2021/06/21	4	32.66	7	32.76	32.95	-3	8,469	-0.04%
2021/06/18	9	32.46	5	32.39	32.35	4	8,294	0.05%
2021/06/16	1	31.40	2	31.60	31.20	-1	8,042	-0.01%
2021/06/15	11	31.26	7.1	31.94	31.95	4	7,989	0.05%
2021/06/11	5	30.35	11.1	30.86	31.25	-6.1	7,642	-0.08%
2021/06/10	5	30.87	0	0.00	30.15	5	7,457	0.07%
2021/06/09	2	30.95	3	30.62	30.45	-1	7,361	-0.01%
2021/06/08	2	31.30	1	30.95	30.85	1	7,406	0.01%
2021/06/07	2	31.60	8	31.49	30.95	-6	7,347	-0.08%
2021/06/04	4	31.53	3	31.53	31.20	1	7,109	0.01%
2021/06/03	6	31.49	23	31.58	31.50	-17	7,051	-0.24%
2021/06/02	4	31.05	4	31.08	30.80	0	6,840	0.00%
2021/06/01	11	31.25	0	0.00	31.15	11	6,722	0.16%
2021/05/28	7	30.92	6.1	30.15	30.95	0.9	6,597	0.01%
2021/05/27	3	28.90	4	29.11	29.10	-1	6,246	-0.02%
2021/05/26	2	29.00	2	29.10	28.80	0	6,262	0.00%
2021/05/25	1	28.80	3	28.92	29.30	-2	6,235	-0.03%
2021/05/24	0	0.00	2	28.45	28.45	-2	6,185	-0.03%
2021/05/20	4	28.50	2	28.10	28.05	2	6,314	0.03%
2021/05/19	2	28.45	2	28.25	28.25	0	6,299	0.00%
2021/05/18	43.2	28.10	6	28.60	28.65	37.2	6,283	0.59%
2021/05/17	10.1	28.20	1	28.10	28.50	9.1	6,265	0.14%
2021/05/14	0	27.40	0	0.00	27.30	0	5,919	0.00%
2021/05/13	0	0.00	0.1	28.50	27.30	-0.1	5,906	0.00%
2021/05/12	3.1	28.26	30	28.69	27.55	-26.9	5,793	-0.46%
2021/05/11	0.1	27.33	0	0.00	27.25	0.1	5,524	0.00%
2021/05/06	0	0.00	20	28.35	27.75	-20	5,442	-0.37%
2021/05/05	15.2	28.84	14	29.15	28.20	1.2	5,463	0.02%
2021/04/28	1.1	30.14	3	29.53	30.20	-1.9	5,105	-0.04%
2021/04/27	0	0.00	2	29.75	29.80	-2	5,062	-0.04%
2021/04/26	0	0.00	2	30.35	30.15	-2	4,993	-0.04%
2021/04/23	19	30.71	5	30.80	30.25	14	4,950	0.28%
2021/04/22	4	31.30	5	31.69	30.40	-1	4,915	-0.02%
2021/04/21	8	31.38	10	31.08	32.60	-2	4,543	-0.04%
2021/04/20	2	30.10	0	0.00	30.00	2	4,172	0.05%
2021/04/19	7.1	29.86	1	30.05	29.90	6.1	4,188	0.15%
2021/04/16	1	29.25	0	0.00	29.20	1	4,100	0.02%
2021/04/15	0	0.00	0.1	28.89	28.85	-0.1	4,082	0.00%
2021/04/14	0.1	28.10	2	28.25	28.15	-2	4,043	-0.05%
2021/04/13	1	29.80	2	29.58	28.60	-1	4,028	-0.02%
2021/04/12	1	28.70	3	29.32	29.60	-2	3,872	-0.05%
2021/04/09	7	28.74	40	28.30	28.25	-33	3,724	-0.89%
2021/04/08	1	27.80	43	27.84	27.70	-42	3,645	-1.15%
2021/04/07	0	0.00	2	27.85	27.70	-2	3,862	-0.05%
2021/04/06	3	27.85	0	0.00	27.80	3	3,882	0.08%
2021/04/01	2	27.40	3	27.27	27.25	-1	3,936	-0.03%
2021/03/31	6.3	27.24	0	0.00	27.25	6.3	4,102	0.15%
2021/03/30	9.2	27.06	2	27.00	27.15	7.2	4,127	0.17%
2021/03/29	68.1	27.47	8	27.40	27.20	60.1	4,132	1.45%
2021/03/26	0	0.00	2	26.85	26.85	-2	3,991	-0.05%
2021/03/25	0	0.00	2	26.50	26.50	-2	3,988	-0.05%
2021/03/24	0	0.00	3	26.80	26.60	-3	4,003	-0.07%
2021/03/23	0	0.00	5	27.10	26.65	-5	3,997	-0.13%
2021/03/22	0	0.00	1	26.90	26.80	-1	3,989	-0.03%
2021/03/17	3	26.32	0	0.00	26.45	3	4,055	0.07%
2021/03/16	0	26.45	1	26.75	26.35	-1	4,110	-0.02%
2021/03/15	5	26.60	0	0.00	26.50	5	4,141	0.12%
2021/03/12	0.1	26.90	0	0.00	26.60	0.1	4,197	0.00%
2021/03/11	1	26.30	0	0.00	26.55	1	4,145	0.02%
2021/03/03	1	26.90	9	27.27	26.70	-8	4,505	-0.18%
2021/02/26	5	26.90	0	0.00	26.85	5	5,380	0.09%
2021/02/24	0	0.00	5	27.15	27.10	-5	5,440	-0.09%
2021/02/23	0	0.00	2	26.85	27.00	-2	5,448	-0.04%
2021/02/22	3	27.05	3.1	27.45	27.35	-0.1	5,688	0.00%
2021/02/17	5	25.50	0	0.00	25.90	5	6,107	0.08%
2021/02/04	1	25.15	1	25.40	25.05	0	6,091	0.00%
2021/01/27	4	25.13	2	25.20	25.25	2	7,075	0.03%
2021/01/26	2	24.60	0	0.00	24.75	2	7,073	0.03%
2021/01/25	0	0.00	3	24.25	24.75	-3	7,075	-0.04%
2021/01/21	1	24.15	0	0.00	23.65	1	7,154	0.01%
2021/01/20	2	24.70	2	23.95	23.90	0	7,158	0.00%
2021/01/15	2	25.45	0	0.00	25.30	2	7,110	0.03%
2021/01/14	1	26.25	0	0.00	26.25	1	7,098	0.01%
2021/01/12	4	26.38	2	26.60	26.20	2	7,321	0.03%
2021/01/11	0	0.00	2	26.50	26.75	-2	7,379	-0.03%
2021/01/08	2	27.45	1	27.75	27.35	1	7,427	0.01%
2021/01/06	4	27.08	2	26.95	26.85	2	7,480	0.03%
2021/01/05	4	28.00	0	0.00	27.75	4	7,424	0.05%
2021/01/04	20	27.80	6	27.85	27.85	14	7,359	0.19%
2020/12/31	25	28.32	4	28.25	28.00	21	7,285	0.29%
2020/12/30	7	27.66	2	27.85	28.00	5	7,131	0.07%
2020/12/28	3	27.58	4	27.61	27.55	-1	7,112	-0.01%
2020/12/25	4	27.36	2	27.50	27.25	2	7,078	0.03%
2020/12/23	1	26.60	2	26.60	26.45	-1	6,861	-0.01%
2020/12/22	4	26.55	5	26.70	26.60	-1	6,861	-0.01%
2020/12/15	2	26.90	2	27.10	26.30	0	7,828	0.00%
2020/12/14	0	0.00	5	26.30	27.15	-5	7,805	-0.06%
2020/12/11	5	26.60	5	26.60	26.05	0	7,901	0.00%
2020/12/10	5	26.40	31	26.74	26.30	-26	7,857	-0.33%
2020/12/09	1	27.20	5	27.27	26.85	-4	7,885	-0.05%
2020/12/08	16	27.19	21	27.39	27.15	-5	7,860	-0.06%
2020/12/07	0	0.00	11	26.93	26.75	-11	7,793	-0.14%
2020/12/04	8	27.20	5	27.15	27.00	3	7,750	0.04%
2020/12/03	5	27.46	3	27.12	27.10	2	7,708	0.03%
2020/12/02	15	27.48	6	27.25	27.25	9	7,672	0.12%
2020/12/01	6.1	28.12	1	27.75	27.75	5.1	7,574	0.07%
2020/11/30	10	28.14	1	28.10	28.00	9	7,525	0.12%
2020/11/27	7	27.90	0	0.00	28.10	7	7,457	0.09%
2020/11/26	13	28.50	5.1	28.33	28.15	7.9	7,499	0.11%
2020/11/25	29	27.97	30	28.04	28.35	-1	7,213	-0.01%
2020/11/24	7	26.39	13	26.36	26.35	-6	6,411	-0.09%
2020/11/23	10	26.18	0	0.00	26.05	10	6,315	0.16%
2020/11/20	2.1	26.49	0	0.00	26.20	2.1	6,264	0.03%
2020/11/19	9	27.05	8	26.79	26.60	1	6,208	0.02%
2020/11/18	5	26.40	5	26.39	26.95	0	5,928	0.00%
2020/11/17	4	25.61	2	25.65	25.85	2	5,496	0.04%
2020/11/13	2	25.15	2	25.35	25.10	0	5,377	0.00%
2020/11/12	5	25.13	14	24.83	24.90	-9	5,365	-0.17%
2020/11/11	2	25.95	2	26.15	25.15	0	5,328	0.00%
2020/11/09	4	25.75	14	25.71	25.95	-10	5,122	-0.20%
2020/11/06	3	25.17	2	25.35	25.40	1	4,746	0.02%
2020/11/04	2	24.10	0	0.00	23.90	2	4,351	0.05%
2020/11/03	0	0.00	4	24.15	24.10	-4	4,350	-0.09%
2020/10/30	8	24.35	2	24.30	23.60	6	4,311	0.14%
2020/10/27	0.1	23.95	0	0.00	23.80	0.1	4,311	0.00%
2020/10/22	1	24.00	2	23.95	23.95	-1	4,367	-0.02%
2020/10/20	2	25.40	2	25.60	25.15	0	4,338	0.00%
2020/10/19	3	24.88	1	24.75	25.45	2	4,152	0.05%
2020/10/16	2	23.90	2	24.65	24.55	0	3,999	0.00%
2020/10/15	3	24.27	0	0.00	23.85	3	3,872	0.08%
2020/10/13	2	23.80	0	0.00	23.80	2	3,875	0.05%
2020/10/07	1	24.25	11.1	23.98	23.95	-10.1	3,967	-0.25%
2020/10/05	33	24.44	20	24.42	24.60	13	4,152	0.31%
2020/09/28	0	0.00	1	22.55	22.45	-1	4,611	-0.02%
2020/09/24	1	22.65	0	0.00	22.40	1	5,015	0.02%
2020/09/23	1	23.60	10	23.63	23.60	-9	5,169	-0.17%
2020/09/22	0	0.00	3	24.85	24.65	-3	5,105	-0.06%
2020/09/21	12	25.90	9	25.81	25.80	3	5,109	0.06%
2020/09/18	4	24.28	12	24.32	25.20	-8	4,658	-0.17%
2020/09/17	1	23.35	2	23.23	23.40	-1	4,376	-0.02%
2020/09/16	16	23.35	12	23.18	23.30	4	4,668	0.09%
2020/09/14	1	23.20	2	22.75	22.75	-1	4,552	-0.02%
2020/09/11	2	21.80	0	0.00	22.00	2	4,530	0.04%
2020/09/08	0	0.00	1	22.50	22.45	-1	4,552	-0.02%
2020/09/07	1	22.35	1	22.65	22.35	0	4,560	0.00%
2020/09/02	10	23.20	12	22.75	22.85	-2	4,659	-0.04%
2020/09/01	2	23.40	12	22.83	23.45	-10	4,628	-0.22%
2020/08/31	4	22.61	2	22.68	22.55	2	4,469	0.04%
2020/08/28	0	0.00	2	22.05	21.95	-2	4,443	-0.05%
2020/08/25	5	21.60	0	0.00	21.55	5	4,515	0.11%
2020/08/21	20	21.43	0	0.00	21.80	20	4,553	0.44%
2020/08/18	0	22.05	0	0.00	22.05	0	4,721	0.00%
2020/08/17	20	21.85	0	0.00	21.80	20	4,775	0.42%
2020/08/10	2	23.05	0.1	23.10	23.05	2	5,739	0.03%
2020/08/06	0.1	22.95	0	0.00	22.95	0.1	5,673	0.00%
2020/08/05	0	23.20	0	0.00	23.00	0	5,656	0.00%
2020/08/04	6	23.28	0	0.00	23.20	6	5,634	0.11%
2020/07/29	1.1	21.71	1	21.95	21.90	0.1	5,426	0.00%
2020/07/28	0	0.00	0.1	21.30	21.35	-0.1	5,397	0.00%
2020/07/27	1	22.00	1	21.60	21.30	0	5,358	0.00%
2020/07/23	0	0.00	1	22.65	22.60	-1	5,280	-0.02%
2020/07/22	0	0.00	1	23.15	23.10	-1	5,250	-0.02%
2020/07/20	0	22.95	0	0.00	22.90	0	5,198	0.00%
2020/07/17	1.1	23.45	1	23.00	22.85	0.1	5,155	0.00%
2020/07/16	0	0.00	1	24.50	24.05	-1	5,057	-0.02%
2020/07/15	1	23.90	0	0.00	23.90	1	5,021	0.02%
2020/07/14	2	24.40	2	25.00	24.35	0	4,964	0.00%
2020/07/13	2.1	25.94	0	0.00	25.15	2.1	4,879	0.04%
2020/07/10	0	25.50	0	0.00	25.50	0	4,784	0.00%
2020/07/09	3.1	28.29	8.9	28.41	27.45	-5.8	4,574	-0.13%
2020/07/08	3	26.40	2	28.15	28.15	1	4,146	0.02%
2020/07/07	8	26.75	2.3	25.86	25.60	5.7	4,013	0.14%
2020/07/06	5	26.81	1	26.90	27.00	4	3,717	0.11%
2020/06/30	6	21.80	6	21.92	21.40	0	2,943	0.00%
2020/06/23	5	20.60	5	20.70	22.25	0	2,669	0.00%
2020/06/19	0.1	20.00	0	0.00	20.00	0.1	2,331	0.00%
2020/06/16	1	20.00	0	0.00	20.05	1	2,224	0.04%
2020/06/12	0	19.35	0	0.00	19.30	0	2,188	0.00%
2020/06/08	0	0.00	0	20.40	20.40	0	2,077	0.00%
2020/06/03	0.1	20.65	0	0.00	20.65	0.1	2,025	0.01%
2020/06/02	0	20.30	0	0.00	20.10	0	1,986	0.00%
2020/06/01	1	21.20	1	20.80	20.55	0	1,979	0.00%
2020/05/26	0	0.00	2	20.65	20.75	-2	1,943	-0.10%
2020/05/25	1	21.80	3	22.03	21.75	-2	1,853	-0.11%
2020/05/22	1	22.15	0	0.00	21.55	1	1,764	0.06%
2020/05/21	4	22.48	8	22.66	22.25	-4	1,770	-0.23%
2020/05/20	2	21.83	4	21.93	21.85	-2	1,594	-0.13%
2020/05/19	16	22.14	5	21.85	22.30	11	1,523	0.72%
2020/05/15	23	19.55	23	18.91	19.15	0	913	0.00%
2020/05/07	0.1	17.95	0	0.00	18.05	0.1	802	0.01%
2020/05/04	0.1	17.65	0	0.00	17.65	0.1	816	0.01%
2020/04/27	0.1	17.20	0	0.00	17.30	0.1	1,011	0.01%
2020/04/23	0	16.75	0	0.00	16.65	0	1,007	0.00%
2020/04/21	0.2	16.90	0	0.00	16.75	0.2	1,001	0.02%
2020/04/20	0	17.00	0	0.00	16.85	0	1,007	0.00%
2020/04/13	0.1	16.65	0	0.00	16.65	0.1	1,006	0.01%
2020/04/10	0	16.70	0	0.00	16.55	0	1,007	0.00%
2020/04/09	0	16.60	0	0.00	16.45	0	1,006	0.00%
2020/04/08	0.2	15.90	0	0.00	15.95	0.2	1,001	0.02%
2020/04/07	0.1	15.60	0	0.00	15.55	0.1	997	0.01%
2020/04/01	0.2	15.30	0	0.00	15.20	0.2	991	0.02%
2020/03/31	0	15.45	0	0.00	15.30	0	988	0.00%
2020/03/27	0.1	15.25	0	0.00	15.15	0.1	984	0.01%
2020/03/24	0.1	14.05	0	0.00	13.85	0.1	965	0.01%
2020/03/20	0	14.00	0	0.00	14.00	0	958	0.00%
2020/03/18	0.4	14.95	0	0.00	14.70	0.4	935	0.04%
2020/03/17	0.1	15.55	0	0.00	15.30	0.1	927	0.01%
2020/03/13	0.3	16.50	0	0.00	16.30	0.3	912	0.03%
2020/03/12	0.4	17.50	0	0.00	17.35	0.4	891	0.04%
2020/03/11	0.1	18.20	0	0.00	18.30	0.1	858	0.01%
2020/03/04	5	19.05	5	19.15	19.30	0	797	0.00%
2020/02/25	0.1	18.75	0	0.00	18.65	0.1	658	0.01%
2020/02/24	0.4	18.95	0	0.00	18.95	0.4	648	0.07%
2020/02/19	0	0.00	5	18.40	18.45	-5	490	-1.02%
2020/02/04	0	0.00	2	19.05	19.00	-2	480	-0.42%
2020/02/03	1	18.45	0	0.00	18.50	1	436	0.23%
2020/01/31	8	19.69	3	19.47	19.00	5	419	1.19%
2019/12/31	0.1	18.40	0	0.00	18.50	0.1	389	0.03%
2019/12/30	0.1	18.35	0	0.00	18.45	0.1	394	0.03%
2019/12/18	0.1	18.35	0	0.00	18.45	0.1	420	0.03%
2019/12/09	2	18.50	0	0.00	18.50	2	416	0.48%
2019/10/29	1	19.35	0	0.00	19.25	1	413	0.24%
2019/10/24	0	0.00	1.3	19.44	19.45	-1.3	434	-0.29%
2019/07/29	0	0.00	2	19.45	19.40	-2	293	-0.68%
2019/04/24	0	0.00	1	19.70	19.70	-1	649	-0.15%
2019/04/22	0	0.00	1	19.95	19.85	-1	638	-0.16%
2019/03/20	1	19.40	0	0.00	19.30	1	584	0.17%
2019/03/13	1	19.65	0	0.00	19.50	1	624	0.16%
2019/03/08	0	0.00	9	19.55	19.45	-9	690	-1.30%
2019/03/06	0	0.00	1	19.75	19.80	-1	684	-0.15%
2019/02/14	5	20.45	5	20.40	20.45	0	618	0.00%
2019/02/12	9	20.05	0	0.00	20.10	9	561	1.60%
2018/12/06	0	0.00	5	20.25	19.30	-5	926	-0.54%
2018/12/05	5	20.05	0	0.00	19.90	5	900	0.56%
2018/10/18	0	0.00	0.1	18.20	18.20	-0.1	1,162	-0.01%
2018/09/26	5	20.65	6	20.74	20.45	-1	2,148	-0.05%
2018/09/25	5	20.80	5	20.35	20.35	0	2,762	0.00%
2018/09/19	10	20.75	10	20.35	20.20	0	3,054	0.00%
2018/09/07	0	0.00	5	19.85	19.85	-5	3,102	-0.16%
2018/09/06	5	20.35	0	0.00	20.30	5	3,089	0.16%
2018/08/30	2	20.00	2	20.30	20.05	0	3,597	0.00%
2018/08/20	0	0.00	13	19.00	19.00	-13	4,093	-0.32%
2018/07/30	0	0.00	1	19.85	19.85	-1	4,140	-0.02%
2018/07/23	0	0.00	2	20.25	20.20	-2	4,082	-0.05%
2018/07/20	0	0.00	3	20.60	20.45	-3	4,075	-0.07%
2018/07/19	0	0.00	1	21.15	20.60	-1	4,032	-0.02%
2018/07/18	1	20.95	0	0.00	21.35	1	3,902	0.03%
2018/07/16	0	0.00	3	21.28	21.00	-3	3,837	-0.08%
2018/07/13	3	21.78	2	21.70	21.55	1	3,804	0.03%
2018/07/12	3	21.68	2	21.60	21.60	1	3,740	0.03%
2018/07/11	2	21.55	3	20.85	21.65	-1	3,675	-0.03%
2018/07/09	0	0.00	101	21.82	21.80	-101	3,425	-2.95%	大賣/鉅額交易
2018/07/06	5	20.65	2	20.00	20.85	3	3,218	0.09%
2018/07/05	51	20.45	0	0.00	20.00	51	3,163	1.61%
2018/07/04	0	0.00	1	21.00	21.45	-1	3,095	-0.03%
2018/07/03	6	22.64	14	22.13	21.35	-8	3,010	-0.27%
2018/06/29	1	19.90	0	0.00	19.65	1	2,070	0.05%
2018/06/26	0	0.00	1	19.90	20.15	-1	2,045	-0.05%
2018/06/15	20	20.80	0	0.00	20.45	20	1,869	1.07%
2018/06/14	30	20.90	2	20.88	20.65	28	1,857	1.51%
2018/06/13	2	21.68	0	0.00	20.80	2	1,842	0.11%
2018/06/12	6	21.50	8	21.71	21.50	-2	1,787	-0.11%
2018/06/07	0	0.00	2	20.25	19.80	-2	1,334	-0.15%
2018/05/31	13	21.55	31	21.42	21.05	-18	1,316	-1.37%
2018/05/30	2	19.98	0	0.00	20.80	2	1,000	0.20%
2018/05/23	7	20.11	13	20.15	20.00	-6	1,032	-0.58%
2018/05/22	0	0.00	2	19.35	19.80	-2	961	-0.21%
2018/03/30	4	18.69	0	0.00	18.65	4	1,825	0.22%
2018/03/23	1	18.95	0	0.00	18.90	1	2,441	0.04%
2018/03/19	2	19.90	0	0.00	19.80	2	2,892	0.07%
2018/03/06	0	0.00	2	20.00	20.15	-2	3,109	-0.06%
2018/02/26	2	20.45	0	0.00	20.10	2	3,039	0.07%
2018/02/09	1	18.20	1	18.50	18.60	0	2,889	0.00%
2018/01/31	6	19.95	0	0.00	20.00	6	2,902	0.21%
2018/01/16	6	20.27	2	20.20	20.30	4	3,079	0.13%
2018/01/09	5	20.80	5	20.95	20.65	0	3,157	0.00%
2018/01/04	0	0.00	2	20.70	20.60	-2	3,129	-0.06%