圓剛 (2417)-華南永昌-彰化券商分點個股進出

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
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

圓剛 (2417)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/11/20	0	0.00	3	39.03	39.05	-3	1,634	-0.18%
2024/11/13	2	39.50	0	0.00	39.60	2	2,213	0.09%
2024/11/12	1	39.40	0.1	39.30	39.70	0.9	2,235	0.04%
2024/11/08	0	40.55	0	0.00	40.55	0	2,269	0.00%
2024/11/07	0.1	41.25	0	0.00	41.25	0.1	2,313	0.00%
2024/11/06	1	40.25	0	0.00	40.15	1	2,359	0.04%
2024/11/04	1	40.10	0	0.00	39.90	1	2,448	0.04%
2024/11/01	0	0.00	6	40.45	40.80	-6	2,474	-0.24%
2024/10/28	2	40.50	0	0.00	40.70	2	2,658	0.08%
2024/10/25	3	41.60	2	41.45	41.40	1	2,671	0.04%
2024/10/24	0	0.00	1	41.85	41.60	-1	2,694	-0.04%
2024/10/22	1	42.90	0	0.00	42.90	1	2,734	0.04%
2024/10/18	0	42.95	4	42.60	42.10	-4	2,798	-0.14%
2024/10/17	0	0.00	6	43.40	43.40	-6	2,818	-0.21%
2024/10/16	4	41.55	2	41.80	41.85	2	2,821	0.07%
2024/10/15	2	42.08	0	0.00	41.35	2	2,862	0.07%
2024/10/11	3	41.85	0	0.00	41.70	3	2,937	0.10%
2024/10/09	4	42.33	0	0.00	41.75	4	3,002	0.13%
2024/10/04	1	43.30	0	0.00	43.05	1	3,878	0.03%
2024/10/01	2	44.00	0	0.00	44.60	2	4,223	0.05%
2024/09/27	0	0.00	1	45.75	45.60	-1	5,048	-0.02%
2024/09/25	0	0.00	1	46.85	46.15	-1	5,371	-0.02%
2024/09/24	1.1	46.18	0.1	45.40	46.40	1.1	5,575	0.02%
2024/09/23	1.1	43.81	0	0.00	43.80	1.1	5,520	0.02%
2024/09/20	0	0.00	0.1	44.75	44.15	-0.1	5,540	0.00%
2024/09/18	5.1	44.09	0	0.00	43.75	5.1	5,609	0.09%
2024/09/16	3	46.60	3.1	44.92	44.60	-0.1	5,619	0.00%
2024/09/13	0.1	43.10	0	0.00	43.25	0.1	5,569	0.00%
2024/09/12	0	0.00	2	43.10	43.20	-2	5,589	-0.04%
2024/09/11	4	41.83	0	0.00	41.65	4	5,599	0.07%
2024/09/10	1	43.30	0	0.00	42.10	1	5,630	0.02%
2024/09/04	4	44.90	0	0.00	44.70	4	5,795	0.07%
2024/09/03	2	49.80	2	48.70	47.80	0	5,860	0.00%
2024/09/02	5	48.53	2	47.90	47.90	3	6,071	0.05%
2024/08/30	0	0.00	2	49.70	48.40	-2	6,680	-0.03%
2024/08/29	1	49.30	0	0.00	49.00	1	6,844	0.01%
2024/08/28	1	49.50	2.1	49.80	50.10	-1.1	7,103	-0.01%
2024/08/27	4	49.96	0.3	49.92	49.60	3.7	7,152	0.05%
2024/08/26	1	48.75	6	51.01	51.10	-5	7,146	-0.07%
2024/08/23	0	0.00	9	47.52	48.00	-9	7,270	-0.12%
2024/08/22	1	48.20	0	0.00	48.25	1	7,572	0.01%
2024/08/21	1	48.50	3	48.72	48.50	-2	7,882	-0.03%
2024/08/20	19	50.23	15	49.40	49.60	4	7,902	0.05%
2024/08/19	0	0.00	1	48.66	49.55	-1	7,673	-0.01%
2024/08/16	0	0.00	8.1	45.54	45.05	-8.1	7,894	-0.10%
2024/08/15	0	0.00	9	45.39	45.20	-9	7,949	-0.11%
2024/08/14	0	0.00	3	44.15	44.15	-3	7,962	-0.04%
2024/08/13	3	43.75	0	0.00	44.55	3	8,296	0.04%
2024/08/12	5	43.90	1	44.00	43.70	4	8,387	0.05%
2024/08/09	1	43.31	7	44.40	43.25	-6	8,381	-0.07%
2024/08/08	9	42.06	5	42.42	42.10	4	8,342	0.05%
2024/08/07	0	0.00	3	42.25	42.25	-3	8,299	-0.04%
2024/08/06	2	36.84	4.8	38.01	38.45	-2.8	8,291	-0.03%
2024/08/05	6	40.40	0	0.00	40.25	6	8,247	0.07%
2024/08/02	6	45.55	2	45.00	44.70	4	8,254	0.05%
2024/08/01	5	46.80	5	46.80	46.75	0	8,244	0.00%
2024/07/31	0	0.00	1	43.45	43.05	-1	8,175	-0.01%
2024/07/30	2	42.00	6	42.41	43.15	-4	8,175	-0.05%
2024/07/29	4	43.10	1	43.05	42.90	3	8,160	0.04%
2024/07/26	1	44.50	0	0.00	44.65	1	8,141	0.01%
2024/07/23	2	45.60	0	0.00	45.90	2	8,128	0.02%
2024/07/22	3	45.32	3	45.83	45.45	0	8,120	0.00%
2024/07/19	4	46.86	6	47.25	46.70	-2	8,100	-0.02%
2024/07/18	5	48.30	3	48.10	48.20	2	8,086	0.02%
2024/07/17	2	49.68	2	49.88	49.60	0	8,069	0.00%
2024/07/16	4.3	49.87	3	49.67	49.30	1.3	8,059	0.02%
2024/07/15	1	51.10	2	50.30	50.30	-1	8,035	-0.01%
2024/07/12	15	51.70	3	51.40	51.00	12	8,018	0.15%
2024/07/11	1	51.90	3	51.77	51.70	-2	7,984	-0.03%
2024/07/10	2	52.70	7	52.99	52.80	-5	7,949	-0.06%
2024/07/09	12	51.58	15	51.33	50.80	-3	7,843	-0.04%
2024/07/08	34.1	56.44	4	56.55	53.00	30.1	7,638	0.39%
2024/07/05	15	54.55	22	57.41	58.30	-7	7,184	-0.10%
2024/07/04	34.1	55.88	25.3	55.24	53.20	8.7	6,857	0.13%
2024/07/03	1	49.95	15.1	52.30	52.30	-14.1	6,218	-0.23%
2024/07/02	3	47.38	13	47.47	47.55	-10	6,090	-0.16%
2024/07/01	9	48.86	11	48.53	48.70	-2	6,071	-0.03%
2024/06/28	5	47.52	44	47.59	47.80	-39	5,895	-0.66%
2024/06/27	5	44.21	0	0.00	44.00	5	5,749	0.09%
2024/06/26	4	45.09	5	45.10	44.80	-1	5,797	-0.02%
2024/06/25	1	44.35	5	45.30	45.30	-4	5,859	-0.07%
2024/06/24	4.2	44.47	4	44.86	44.65	0.2	5,950	0.00%
2024/06/21	2	43.45	2	43.65	44.10	0	6,363	0.00%
2024/06/20	3	44.05	11	44.04	44.25	-8	6,394	-0.13%
2024/06/19	7.1	44.17	1	44.00	43.95	6.1	6,442	0.09%
2024/06/18	1.1	44.37	0	0.00	44.25	1.1	6,430	0.02%
2024/06/17	6	44.40	0	0.00	44.70	6	6,428	0.09%
2024/06/14	3.1	44.36	0	0.00	43.85	3.1	6,399	0.05%
2024/06/13	0.1	44.50	1	45.00	44.45	-1	6,374	-0.01%
2024/06/12	2.1	43.80	2	44.10	44.30	0.1	6,320	0.00%
2024/06/11	6.1	44.52	20	44.60	44.60	-13.9	6,287	-0.22%
2024/06/07	8	45.92	4	45.99	46.20	4	6,259	0.06%
2024/06/06	39	48.42	17.1	47.37	46.05	21.9	6,219	0.35%
2024/06/05	82.4	49.67	12	50.08	48.60	70.4	6,277	1.12%
2024/06/04	0	0.00	5	53.80	54.00	-5	5,979	-0.08%
2024/06/03	3.1	48.52	9	48.70	49.15	-5.9	6,451	-0.09%
2024/05/31	13	45.05	0	0.00	44.70	13	6,754	0.19%
2024/05/30	7	45.64	5	45.14	44.70	2	6,765	0.03%
2024/05/29	3	47.15	12	47.29	46.75	-9	7,037	-0.13%
2024/05/28	6	46.36	8	47.01	45.40	-2	6,810	-0.03%
2024/05/27	11	44.55	32	44.60	45.25	-21	6,687	-0.31%
2024/05/24	5	41.70	5	42.92	42.65	0	6,407	0.00%
2024/05/23	9	42.28	0.2	42.12	41.95	8.8	6,408	0.14%
2024/05/22	6.2	43.39	11	43.10	43.35	-4.8	6,408	-0.08%
2024/05/21	2	41.06	0	0.00	40.75	2	6,446	0.03%
2024/05/17	15	40.77	3	40.57	40.00	12	6,352	0.19%
2024/05/16	14	39.51	19	40.55	40.75	-5	6,019	-0.08%
2024/05/13	0	0.00	1	37.10	37.30	-1	5,929	-0.02%
2024/05/09	1	38.75	1	38.30	37.85	0	5,913	0.00%
2024/05/08	0	0.00	4	38.76	38.25	-4	5,900	-0.07%
2024/05/07	1	37.80	0	0.00	38.20	1	5,878	0.02%
2024/05/06	2	37.93	2	38.20	37.25	0	5,853	0.00%
2024/04/29	0	0.00	3	36.73	36.75	-3	5,970	-0.05%
2024/04/26	1	37.10	0	0.00	36.70	1	5,967	0.02%
2024/04/25	0	0.00	5	36.20	36.00	-5	5,954	-0.08%
2024/04/24	1	37.15	1	36.80	36.80	0	5,941	0.00%
2024/04/23	3	35.50	0	0.00	35.90	3	5,933	0.05%
2024/04/22	2	36.60	2	35.70	35.45	0	5,930	0.00%
2024/04/19	4	37.51	0	0.00	36.75	4	5,915	0.07%
2024/04/18	4	38.49	0	38.45	37.75	4	5,896	0.07%
2024/04/17	0	39.30	1	39.20	38.75	-1	5,882	-0.02%
2024/04/16	0	39.17	2	38.60	38.60	-2	5,885	-0.03%
2024/04/15	3.1	41.70	0	0.00	40.50	3.1	5,878	0.05%
2024/04/12	2	42.17	2	42.85	42.80	0	5,859	0.00%
2024/04/11	3	42.67	1	41.65	42.00	2	5,832	0.03%
2024/04/10	0	0.00	1	44.45	43.90	-1	5,772	-0.02%
2024/04/09	5	44.08	0	43.85	43.70	5	5,767	0.09%
2024/04/08	4	44.80	0	0.00	44.30	4	5,749	0.07%
2024/04/03	2	44.85	2	45.05	44.60	0	5,735	0.00%
2024/04/02	5	45.34	0	0.00	45.00	5	5,733	0.09%
2024/04/01	3	45.56	8	45.53	44.60	-5	5,630	-0.09%
2024/03/29	8	44.28	3	43.58	43.40	5	5,542	0.09%
2024/03/28	8	44.17	3	44.40	44.65	5	5,483	0.09%
2024/03/27	16	44.79	5	44.94	45.45	11	5,406	0.20%
2024/03/26	32	48.19	4	50.00	46.20	28	5,295	0.53%
2024/03/25	0	0.00	2	51.40	51.10	-2	4,849	-0.04%
2024/03/22	2	49.82	0	0.00	50.70	2	4,833	0.04%
2024/03/21	0	0.00	2	47.25	47.80	-2	4,780	-0.04%
2024/03/18	1	48.00	1	48.00	47.90	0	4,975	0.00%
2024/03/13	0	48.85	11	48.24	49.00	-11	5,148	-0.21%
2024/03/12	2	49.37	7	49.21	49.70	-5	5,181	-0.10%
2024/03/11	5	52.60	6	52.88	51.50	-1	5,293	-0.02%
2024/03/08	0	0.00	2	51.80	50.90	-2	5,071	-0.04%
2024/03/07	29.2	54.46	41	52.70	52.80	-11.8	4,889	-0.24%
2024/03/06	11	50.36	17	50.68	52.20	-6	4,241	-0.14%
2024/03/05	11	47.00	2	47.50	47.50	9	3,711	0.24%
2024/03/04	1	41.20	8.1	43.18	43.20	-7.1	3,668	-0.19%
2024/03/01	1	39.25	2	39.23	39.30	-1	3,368	-0.03%
2024/02/29	0	0.00	4	38.84	39.00	-4	3,325	-0.12%
2024/02/27	0	0.00	0.1	36.30	36.30	-0.1	3,511	0.00%
2024/02/26	0	37.00	0	0.00	36.75	0	4,034	0.00%
2024/02/23	2	37.00	3	37.30	36.95	-1	4,044	-0.02%
2024/02/22	21	37.56	18	38.28	38.55	3	4,027	0.07%
2024/02/21	0	35.30	0	0.00	35.05	0	3,811	0.00%
2024/02/20	0	0.00	3	35.05	35.10	-3	4,085	-0.07%
2024/02/16	0	0.00	2	34.55	34.70	-2	5,767	-0.03%
2024/02/15	2	33.35	0	0.00	33.25	2	6,214	0.03%
2024/02/05	3	33.25	0.1	33.10	33.00	3	6,308	0.05%
2024/02/02	0	0.00	6	33.39	33.70	-6	6,406	-0.09%
2024/01/31	0	33.85	0	0.00	33.65	0	6,487	0.00%
2024/01/29	0	33.70	0	0.00	34.20	0	6,656	0.00%
2024/01/26	2	34.35	4	34.95	34.25	-2	6,775	-0.03%
2024/01/25	3	34.00	0	0.00	33.00	3	6,958	0.04%
2024/01/24	1	33.40	0	0.00	33.65	1	7,322	0.01%
2024/01/18	0	32.05	1	31.75	31.85	-1	7,743	-0.01%
2024/01/12	1	32.90	0	0.00	32.60	1	7,803	0.01%
2024/01/10	0	0.00	0	33.25	33.20	0	7,828	0.00%
2024/01/03	0	0.00	1	34.50	34.50	-1	7,950	-0.01%
2024/01/02	0	0.00	1	35.25	35.05	-1	8,221	-0.01%
2023/12/29	11	36.47	10	36.03	36.00	1	8,823	0.01%
2023/12/27	0	0.00	1	36.10	36.15	-1	9,598	-0.01%
2023/12/25	1	35.60	0	0.00	35.30	1	9,755	0.01%
2023/12/21	1	35.60	0	0.00	35.70	1	9,797	0.01%
2023/12/15	1	36.25	0	0.00	36.25	1	10,228	0.01%
2023/12/12	6	37.50	2	36.58	36.70	4	10,205	0.04%
2023/12/11	3	39.35	3	39.73	38.70	0	10,107	0.00%
2023/12/07	2	40.15	0	0.00	38.65	2	10,177	0.02%
2023/12/06	4	40.04	8	40.66	39.85	-4	10,092	-0.04%
2023/12/05	7	39.28	8	39.66	39.80	-1	9,913	-0.01%
2023/12/04	8	39.13	11	39.60	39.80	-3	9,798	-0.03%
2023/12/01	0	0.00	2	38.90	38.95	-2	9,645	-0.02%
2023/11/30	3	38.17	8	38.64	38.60	-5	9,605	-0.05%
2023/11/29	2	39.70	0	0.00	38.95	2	9,511	0.02%
2023/11/27	8	38.87	6	39.19	39.25	2	9,361	0.02%
2023/11/24	55	40.14	68	39.69	40.30	-13	9,279	-0.14%
2023/11/22	2	38.50	7	38.21	38.25	-5	8,297	-0.06%
2023/11/21	29	38.39	14	38.81	38.15	15	8,215	0.18%
2023/11/20	1	37.80	1	37.90	37.80	0	8,067	0.00%
2023/11/17	10	38.01	9	38.35	38.20	1	7,939	0.01%
2023/11/16	43	40.62	25	39.71	39.00	18	7,643	0.24%
2023/11/15	5	37.96	11	38.82	39.35	-6	6,398	-0.09%
2023/11/14	9	36.61	16	36.56	35.80	-7	5,913	-0.12%
2023/11/13	0	0.00	1	33.70	34.40	-1	5,439	-0.02%
2023/11/10	3	33.93	2	33.30	33.25	1	5,334	0.02%
2023/11/08	2	33.65	2	33.35	33.35	0	5,172	0.00%
2023/11/07	6	33.92	6	33.13	33.50	0	5,124	0.00%
2023/11/06	1	33.40	1	33.10	33.55	0	5,027	0.00%
2023/11/03	5	34.69	5	34.75	34.80	0	4,930	0.00%
2023/11/02	16	34.67	13	34.90	35.60	3	4,784	0.06%
2023/11/01	6	34.23	10	34.92	34.75	-4	4,479	-0.09%
2023/10/31	11	33.67	1	34.10	32.80	10	4,077	0.25%
2023/10/30	4	35.15	5	35.90	35.90	-1	3,788	-0.03%
2023/10/27	0	0.00	2	31.93	32.65	-2	3,665	-0.05%
2023/10/26	1	29.70	0	0.00	29.70	1	3,624	0.03%
2023/10/25	1	30.55	1	31.35	31.10	0	3,590	0.00%
2023/10/24	1	30.50	1	30.70	30.50	0	3,562	0.00%
2023/10/23	0	29.20	1	28.99	28.95	-1	3,532	-0.03%
2023/10/20	1	28.00	0	0.00	28.75	1	3,515	0.03%
2023/10/19	2	30.00	0	0.00	30.00	2	3,484	0.06%
2023/10/18	1.1	31.39	1	30.50	30.50	0.1	3,460	0.00%
2023/10/16	10	31.35	10	31.99	31.85	0	3,396	0.00%
2023/10/13	2	32.50	0	0.00	32.35	2	3,359	0.06%
2023/10/12	0	32.75	0	0.00	33.00	0	3,334	0.00%
2023/10/11	3	32.37	9	33.25	32.50	-6	3,289	-0.18%
2023/10/06	11	33.97	2.1	34.25	34.25	8.9	3,221	0.28%
2023/10/05	16.1	35.72	20	35.80	35.85	-3.9	2,924	-0.13%
2023/10/04	26	33.36	28.2	33.62	34.80	-2.2	2,300	-0.09%
2023/10/03	18	31.64	16	31.69	31.65	2	1,848	0.11%
2023/09/26	0	0.00	36	24.87	24.65	-36	1,233	-2.92%
2023/09/25	0	0.00	3	25.87	25.35	-3	1,193	-0.25%
2023/09/22	13	26.97	3	26.67	26.65	10	1,142	0.88%
2023/09/21	1	27.10	12	27.48	26.90	-11	1,032	-1.07%
2023/09/20	12	26.33	2	26.15	26.40	10	820	1.22%
2023/09/19	10	25.10	43	24.79	24.95	-33	677	-4.87%
2023/09/18	25	25.15	5	25.40	25.40	20	590	3.39%
2023/09/15	0	0.00	1	23.00	23.10	-1	459	-0.22%
2023/09/13	28	22.77	1.2	23.05	23.35	26.8	427	6.27%
2023/09/12	0	0.00	1	22.90	22.90	-1	318	-0.31%
2023/09/05	0	21.40	0	0.00	21.20	0	257	0.00%
2023/08/16	0	0.00	3	20.15	20.20	-3	303	-0.99%
2023/08/15	0	0.00	2	20.00	19.95	-2	304	-0.66%
2023/08/14	2	19.90	0	0.00	19.85	2	305	0.65%
2023/08/10	0.1	20.30	0	0.00	20.25	0.1	304	0.03%
2023/07/27	1	20.90	0	0.00	20.85	1	706	0.14%
2023/07/25	0	0.00	0.8	20.65	20.65	-0.8	790	-0.10%
2023/07/19	0	0.00	1	21.15	21.00	-1	792	-0.13%
2023/07/12	0.1	21.15	0	0.00	21.05	0.1	791	0.01%
2023/07/10	0.1	21.40	0	0.00	21.35	0.1	794	0.01%
2023/07/04	0.1	22.20	0	0.00	22.20	0.1	799	0.01%
2023/06/28	2	21.90	0	0.00	21.75	2	785	0.25%
2023/06/16	2	22.40	0	0.00	22.20	2	778	0.26%
2023/06/06	0.1	22.05	0	0.00	22.15	0.1	776	0.01%
2023/06/02	0	0.00	3	22.00	22.15	-3	770	-0.39%
2023/06/01	0.1	21.90	0	0.00	21.95	0.1	772	0.01%
2023/05/30	0.1	21.90	0	0.00	21.85	0.1	771	0.01%
2023/05/17	2	21.28	0	0.00	21.30	2	772	0.26%
2023/05/11	3	21.20	0	0.00	20.90	3	764	0.39%
2023/05/05	2	23.10	0	0.00	22.65	2	703	0.28%
2023/05/04	1	23.00	0	0.00	23.10	1	690	0.14%
2023/05/03	3.8	23.92	2	23.68	22.95	1.8	656	0.27%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/07	0	23.95	0	0.00	23.90	0	281	0.00%
2023/03/20	0	23.00	0	0.00	22.90	0	390	0.00%
2023/03/15	0	0.00	2	23.10	23.00	-2	397	-0.50%
2023/03/13	0	0.00	1	23.25	23.35	-1	410	-0.24%
2023/03/10	4	24.05	0	0.00	23.90	4	435	0.92%
2023/03/08	1	24.20	0	0.00	24.40	1	491	0.20%
2023/03/07	0.1	24.00	0	0.00	24.10	0.1	496	0.02%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/03/02	0	0.00	1	23.60	23.55	-1	688	-0.15%
2023/02/06	0	23.55	0	0.00	23.65	0	796	0.00%
2023/01/06	0	0.00	1	22.50	22.55	-1	784	-0.13%
2022/12/01	0	23.85	0	0.00	23.85	0	951	0.00%
2022/11/29	0	0.00	1	23.65	23.50	-1	938	-0.11%
2022/11/28	2	24.43	1	24.20	24.25	1	927	0.11%
2022/11/25	0	0.00	2	24.30	24.30	-2	799	-0.25%
2022/11/11	0	0.00	0.8	22.30	22.30	-0.8	714	-0.11%
2022/10/07	0.2	21.15	0	0.00	20.90	0.2	735	0.03%
2022/10/05	3	22.45	3	21.70	21.60	0	730	0.00%
2022/09/28	0	0.00	1	19.40	19.30	-1	650	-0.15%
2022/09/23	0	0.00	1	21.75	21.65	-1	653	-0.15%
2022/09/21	0	0.00	3	22.60	22.30	-3	654	-0.46%
2022/09/19	0	0.00	1	23.35	22.80	-1	659	-0.15%
2022/09/16	0	0.00	8	23.50	23.45	-8	657	-1.22%
2022/09/12	14.1	25.36	1	24.95	24.90	13.1	650	2.01%
2022/09/08	1	24.95	0	0.00	24.90	1	610	0.17%
2022/09/06	1	23.90	0	0.00	24.05	1	519	0.19%
2022/08/31	0.1	24.35	0	0.00	24.30	0.1	492	0.01%
2022/08/30	0	23.90	0	0.00	23.75	0	557	0.00%
2022/08/24	0	0.00	1	23.30	23.30	-1	567	-0.18%
2022/08/12	1	22.20	0	0.00	22.15	1	570	0.18%
2022/08/11	0	0.00	1	21.85	21.75	-1	641	-0.16%
2022/08/02	1	21.00	0	0.00	21.15	1	820	0.12%
2022/07/28	0	0.00	0.6	22.00	21.55	-0.6	894	-0.07%
2022/07/26	0	0.00	2	21.60	21.35	-2	958	-0.21%
2022/07/21	0	0.00	0	22.00	22.00	0	1,385	0.00%
2022/07/19	0	20.95	0	0.00	20.95	0	2,544	0.00%
2022/07/14	0	0.00	2	20.65	20.55	-2	3,273	-0.06%
2022/07/07	10	19.80	0	0.00	20.50	10	3,630	0.28%
2022/07/01	3	20.87	0	0.00	19.70	3	3,669	0.08%
2022/06/30	1	21.60	0	0.00	21.45	1	3,711	0.03%
2022/06/24	0	0.00	2	22.35	22.30	-2	3,902	-0.05%
2022/06/21	0	0.00	2	22.85	22.80	-2	3,982	-0.05%
2022/06/20	0	0.00	1	22.60	21.60	-1	3,979	-0.03%
2022/06/17	0	0.00	3	23.50	23.70	-3	3,964	-0.08%
2022/06/16	0	0.00	0.1	24.60	24.20	-0.1	3,964	0.00%
2022/06/15	0	0.00	2	25.00	24.80	-2	3,966	-0.05%
2022/06/14	0	0.00	2	24.85	24.80	-2	3,970	-0.05%
2022/06/10	1	25.30	0	0.00	25.30	1	3,970	0.03%
2022/06/09	0.4	25.65	0	0.00	25.65	0.4	3,982	0.01%
2022/06/08	1	26.25	0	0.00	26.25	1	3,974	0.03%
2022/05/27	0	0.00	8	25.55	25.40	-8	3,915	-0.20%
2022/05/24	3	25.10	0	0.00	25.05	3	3,920	0.08%
2022/05/23	0	0.00	1	26.10	26.05	-1	3,909	-0.03%
2022/05/20	3	26.30	1	26.15	26.05	2	3,916	0.05%
2022/05/19	3	26.03	0	0.00	25.80	3	3,907	0.08%
2022/05/18	0	0.00	1	26.15	26.15	-1	3,836	-0.03%
2022/05/17	1	25.30	0	0.00	25.25	1	3,819	0.03%
2022/05/16	2	25.25	0	0.00	25.35	2	3,820	0.05%
2022/05/13	1	25.15	0	0.00	25.35	1	3,815	0.03%
2022/05/12	1	26.40	0	0.00	24.20	1	3,798	0.03%
2022/05/11	3	27.35	0	0.00	26.75	3	3,771	0.08%
2022/05/09	3	27.55	1	28.00	27.85	2	3,704	0.05%
2022/05/05	0	0.00	2	28.53	28.65	-2	3,680	-0.05%
2022/05/04	1	28.30	0	0.00	28.25	1	3,661	0.03%
2022/05/03	4	28.41	0	0.00	28.00	4	3,645	0.11%
2022/04/29	4	30.03	3	30.22	29.10	1	3,632	0.03%
2022/04/28	3	29.33	31	29.61	30.00	-28	3,512	-0.80%
2022/04/27	12	30.13	7	30.41	30.25	5	3,448	0.14%
2022/04/26	16.1	31.02	5	30.91	30.15	11.1	3,302	0.33%
2022/04/25	62	34.86	32.1	33.97	32.15	29.9	2,950	1.01%
2022/04/22	3	33.22	17.2	33.28	33.80	-14.2	2,202	-0.64%
2022/04/21	1	31.30	51	31.18	30.75	-50	1,912	-2.61%
2022/04/20	1	29.05	4	29.26	29.90	-3	1,712	-0.18%
2022/04/19	57	29.51	5.2	29.39	30.35	51.8	1,600	3.23%
2022/04/18	0	0.00	1	27.60	27.60	-1	1,408	-0.07%
2022/04/13	1	26.20	0	0.00	26.00	1	1,726	0.06%
2022/04/12	1	25.60	2	25.70	25.60	-1	2,124	-0.05%
2022/04/08	0	28.47	0	0.00	28.55	0	2,323	0.00%
2022/04/07	1	28.25	0	0.00	28.20	1	2,417	0.04%
2022/04/06	0	28.96	0	0.00	29.00	0	2,780	0.00%
2022/04/01	2	29.25	3	28.82	28.30	-1	3,155	-0.03%
2022/03/30	0	0.00	1	27.60	27.60	-1	3,643	-0.03%
2022/03/29	2	28.93	1	27.85	28.00	1	3,754	0.03%
2022/03/28	0.1	28.00	1	28.50	28.70	-0.9	3,664	-0.02%
2022/03/25	10	26.00	0	0.00	26.10	10	3,580	0.28%
2022/03/23	1	26.20	0	0.00	26.30	1	3,578	0.03%
2022/03/22	0	26.35	0	0.00	26.55	0	3,578	0.00%
2022/03/18	0	25.80	0	0.00	25.95	0	3,579	0.00%
2022/03/14	0	25.09	1	25.05	25.00	-1	3,585	-0.03%
2022/03/09	0	25.80	0	0.00	25.25	0	3,569	0.00%
2022/02/25	0	27.10	1	26.85	27.25	-1	3,671	-0.03%
2022/02/24	1	27.00	0	0.00	27.00	1	3,670	0.03%
2022/02/22	11	28.10	0	0.00	28.05	11	3,698	0.30%
2022/02/17	0	29.50	0	0.00	29.50	0	3,695	0.00%
2022/02/16	1	29.70	1.6	29.80	29.65	-0.6	3,692	-0.02%
2022/02/14	2	29.78	0	0.00	29.90	2	3,686	0.05%
2022/02/10	1	30.55	0	0.00	30.75	1	3,678	0.03%
2022/02/07	1	29.80	0	0.00	30.40	1	3,668	0.03%
2022/01/26	0	0.00	0.8	30.20	30.10	-0.8	3,659	-0.02%
2022/01/21	0	0.00	4	32.53	32.00	-4	3,640	-0.11%
2022/01/20	1	32.75	0	0.00	32.60	1	3,630	0.03%
2022/01/19	1	32.71	9	32.98	33.30	-8	3,613	-0.22%
2022/01/18	2	32.45	0	0.00	32.45	2	3,561	0.06%
2022/01/13	1	33.80	2	32.73	32.85	-1	3,510	-0.03%
2022/01/12	5	32.80	1	33.15	33.20	4	3,504	0.11%
2022/01/11	6	33.47	4	34.25	33.70	2	3,457	0.06%
2022/01/10	2.2	36.31	10	34.30	34.00	-7.8	3,372	-0.23%
2022/01/07	6	35.86	7	36.15	35.15	-1	3,310	-0.03%
2022/01/06	11	36.10	10	36.32	37.15	1	3,281	0.03%
2022/01/05	19	35.25	30	35.51	37.60	-11	3,478	-0.32%
2022/01/04	0	0.00	14.2	34.70	34.70	-14.2	3,098	-0.46%
2022/01/03	16	32.86	9.4	32.70	31.55	6.6	3,040	0.22%
2021/12/30	16	31.67	53	31.63	32.00	-37	2,923	-1.27%
2021/12/29	68	32.99	12	33.17	32.80	56	2,834	1.98%
2021/12/28	22.1	33.43	24	33.31	33.55	-1.9	2,457	-0.08%
2021/12/27	21.2	30.05	9	30.29	30.50	12.2	2,038	0.60%
2021/12/24	3	28.73	4	29.30	30.00	-1	1,708	-0.06%
2021/12/23	4	26.19	0	0.00	27.30	4	1,492	0.27%
2021/12/13	1	25.25	0	0.00	25.20	1	1,939	0.05%
2021/12/07	0	0.00	2	24.85	24.85	-2	2,169	-0.09%
2021/12/06	0	0.00	10	24.85	24.90	-10	2,170	-0.46%
2021/11/30	0.1	25.15	0	0.00	25.10	0.1	2,165	0.00%
2021/11/29	1	25.75	0	0.00	25.10	1	2,161	0.05%
2021/11/25	2	25.80	0	0.00	25.30	2	2,098	0.10%
2021/11/19	0	0.00	7	25.62	25.40	-7	2,196	-0.32%
2021/11/18	2.6	26.00	0	0.00	25.85	2.6	2,224	0.12%
2021/11/11	0	27.50	0	0.00	27.40	0	2,365	0.00%
2021/11/09	0	0.00	1	27.45	27.40	-1	2,388	-0.04%
2021/11/02	0.2	27.55	0	0.00	27.20	0.2	2,609	0.01%
2021/10/18	2	24.90	0	0.00	24.40	2	2,792	0.07%
2021/10/14	2.2	24.08	0	0.00	24.15	2.2	2,784	0.08%
2021/10/13	1.1	27.37	0	0.00	26.50	1.1	2,712	0.04%
2021/09/27	0	0.00	0	28.40	28.10	0	2,359	0.00%
2021/09/23	0	0.00	4	29.60	29.20	-4	2,366	-0.17%
2021/09/15	0	0.00	1	30.95	30.85	-1	2,371	-0.04%
2021/09/14	4.1	30.90	1	31.00	31.00	3.1	2,367	0.13%
2021/09/13	0	0.00	0	30.25	29.85	0	2,325	0.00%
2021/09/10	0	0.00	3	30.18	30.05	-3	2,330	-0.13%
2021/09/09	4	30.11	3	30.08	31.00	1	2,295	0.04%
2021/09/08	1	29.25	0	0.00	29.80	1	1,997	0.05%
2021/09/06	1	27.70	0	0.00	27.45	1	1,919	0.05%
2021/09/02	2.1	28.85	0	0.00	28.40	2.1	1,743	0.12%
2021/09/01	0	0.00	1	29.20	29.05	-1	1,749	-0.06%
2021/08/30	1	28.65	0	0.00	28.95	1	1,794	0.06%
2021/08/26	2	28.30	0	0.00	28.30	2	1,843	0.11%
2021/08/25	1	28.65	1	28.60	28.70	0	1,880	0.00%
2021/08/23	0	0.00	1	28.60	28.60	-1	1,939	-0.05%
2021/08/20	5	27.85	0	0.00	27.70	5	1,961	0.25%
2021/08/19	1	27.50	0	0.00	27.05	1	1,963	0.05%
2021/08/16	0	0.00	0	29.15	29.15	0	2,018	0.00%
2021/08/11	0	0.00	4	30.81	30.20	-4	2,587	-0.15%
2021/08/09	4.1	32.34	0	34.00	31.55	4.1	3,314	0.12%
2021/08/04	1.1	36.13	0	0.00	35.90	1.1	3,700	0.03%
2021/07/21	0	0.00	5	39.45	38.80	-5	3,868	-0.13%
2021/07/20	3	39.30	4	39.28	39.15	-1	3,889	-0.03%
2021/07/19	0	0.00	8	40.55	40.45	-8	3,879	-0.21%
2021/07/16	0	0.00	5	41.00	40.90	-5	3,962	-0.13%
2021/07/15	0	0.00	7	41.23	41.45	-7	3,964	-0.18%
2021/07/13	1	40.50	0	0.00	40.30	1	4,030	0.02%
2021/07/12	0	0.00	0	40.00	39.95	0	4,051	0.00%
2021/07/07	2	40.05	0	0.00	40.00	2	4,313	0.05%
2021/07/05	1	40.45	0	0.00	40.85	1	4,442	0.02%
2021/06/28	0	0.00	10	40.71	40.85	-10	5,212	-0.19%
2021/06/25	2	41.28	0	0.00	41.05	2	5,267	0.04%
2021/06/21	0	0.00	1	40.05	39.85	-1	5,636	-0.02%
2021/06/17	0	0.00	2	40.90	41.10	-2	5,835	-0.03%
2021/06/16	3	40.50	0	0.00	40.30	3	5,909	0.05%
2021/06/15	5	41.35	0	0.00	41.35	5	5,947	0.08%
2021/06/11	0	0.00	1	41.90	41.80	-1	5,998	-0.02%
2021/06/08	7	42.65	4	42.63	42.50	3	6,122	0.05%
2021/06/07	0	0.00	3	42.55	42.50	-3	6,168	-0.05%
2021/06/04	8	44.49	0	0.00	44.00	8	6,159	0.13%
2021/06/02	5	44.20	0	0.00	44.20	5	6,186	0.08%
2021/05/31	0	0.00	1	43.20	43.60	-1	6,152	-0.02%
2021/05/28	2	43.33	1	43.55	43.30	1	6,155	0.02%
2021/05/26	1	43.70	2	43.50	43.80	-1	6,163	-0.02%
2021/05/25	1.1	43.34	0	0.00	43.05	1.1	6,161	0.02%
2021/05/24	1	44.15	0	0.00	43.85	1	6,157	0.02%
2021/05/21	1	43.55	1	43.95	43.95	0	6,168	0.00%
2021/05/20	7	44.66	1	46.80	43.95	6	6,150	0.10%
2021/05/19	2	49.00	10	48.56	46.70	-8	5,957	-0.13%
2021/05/18	22	48.49	21	48.68	48.00	1	5,696	0.02%
2021/05/17	20	48.23	19	48.09	48.45	1	5,364	0.02%
2021/05/14	34	44.24	33.2	44.11	44.05	0.8	5,053	0.02%
2021/05/13	0	0.00	10.5	42.15	42.15	-10.5	4,831	-0.22%
2021/05/12	1	38.55	0	0.00	38.35	1	4,786	0.02%
2021/05/11	1	40.00	20	39.83	40.00	-19	4,733	-0.40%
2021/05/10	2	42.75	0	0.00	42.80	2	4,823	0.04%
2021/05/07	0	0.00	10	43.31	43.40	-10	4,885	-0.20%
2021/05/06	0	0.00	0.3	44.50	43.75	-0.3	4,975	-0.01%
2021/05/05	5	44.60	0	0.00	43.80	5	5,101	0.10%
2021/05/04	0	0.00	7	43.39	44.10	-7	5,669	-0.12%
2021/05/03	2	48.20	0	0.00	46.60	2	6,026	0.03%
2021/04/29	1	47.95	7	48.55	47.75	-6	6,040	-0.10%
2021/04/28	7	48.51	0	0.00	48.00	7	6,127	0.11%
2021/04/26	2	47.20	2	47.05	46.90	0	6,181	0.00%
2021/04/23	7	46.89	3	46.90	47.20	4	6,205	0.06%
2021/04/22	6	47.83	1	47.40	46.65	5	6,265	0.08%
2021/04/21	6	48.68	0	0.00	48.60	6	6,222	0.10%
2021/04/20	2	49.20	0	0.00	49.25	2	6,226	0.03%
2021/04/15	1	49.55	0	0.00	49.40	1	6,252	0.02%
2021/04/14	5	49.05	4	49.50	49.05	1	6,336	0.02%
2021/04/13	8	51.64	21	53.02	50.10	-13	6,449	-0.20%
2021/04/12	2	50.60	4	50.65	51.00	-2	6,321	-0.03%
2021/04/09	11	50.85	5	50.44	50.50	6	6,338	0.09%
2021/04/08	0	0.00	4	51.60	51.80	-4	6,406	-0.06%
2021/04/07	8	51.34	0	0.00	51.70	8	6,357	0.13%
2021/04/06	1	50.70	4	51.88	52.30	-3	6,261	-0.05%
2021/04/01	1	49.90	13	48.95	50.10	-12	5,963	-0.20%
2021/03/31	6	48.06	4	48.08	47.95	2	5,904	0.03%
2021/03/30	4	46.75	1	46.90	46.80	3	5,944	0.05%
2021/03/29	6	46.41	3	46.25	46.00	3	6,055	0.05%
2021/03/26	4	46.60	1.2	46.49	46.20	2.8	6,150	0.05%
2021/03/25	0	0.00	2	49.30	49.40	-2	5,968	-0.03%
2021/03/24	2	49.70	4	49.68	49.45	-2	6,027	-0.03%
2021/03/23	5	50.24	8	50.24	50.00	-3	6,012	-0.05%
2021/03/22	1	48.85	1	50.00	48.40	0	5,929	0.00%
2021/03/19	6	49.55	3	49.15	49.15	3	5,962	0.05%
2021/03/18	0	0.00	4	48.94	49.45	-4	5,930	-0.07%
2021/03/17	5	48.63	7	48.66	48.50	-2	6,020	-0.03%
2021/03/16	1	47.50	1	47.60	47.60	0	6,088	0.00%
2021/03/15	0	0.00	2	47.60	47.85	-2	6,151	-0.03%
2021/03/12	0	46.70	4	46.95	46.70	-4	6,255	-0.06%
2021/03/10	0	0.00	1	43.70	44.30	-1	6,566	-0.02%
2021/03/09	3	42.31	1	43.20	43.05	2	6,673	0.03%
2021/03/08	2	43.85	1	43.70	43.70	1	6,785	0.01%
2021/03/05	2	44.05	2	44.15	44.05	0	6,866	0.00%
2021/03/02	0	0.00	2	46.00	45.75	-2	7,179	-0.03%
2021/02/25	1.1	47.67	1	47.60	47.60	0.1	7,417	0.00%
2021/02/24	5	46.60	1	47.40	46.65	4	7,494	0.05%
2021/02/23	10	47.10	1	46.75	47.05	9	7,548	0.12%
2021/02/22	2	45.78	6.3	46.46	46.25	-4.3	7,792	-0.05%
2021/02/17	9	43.67	12	43.58	43.50	-3	8,142	-0.04%
2021/02/05	4	45.45	3	45.18	45.15	1	8,225	0.01%
2021/02/04	1	45.80	0	0.00	45.90	1	8,372	0.01%
2021/02/03	3	46.78	1	47.55	46.05	2	8,611	0.02%
2021/02/02	1	46.05	2	46.35	47.05	-1	9,071	-0.01%
2021/02/01	9	46.64	10	47.16	46.10	-1	9,154	-0.01%
2021/01/29	2	46.48	0	0.00	45.30	2	9,183	0.02%
2021/01/28	15	48.62	8	48.54	46.90	7	9,305	0.08%
2021/01/27	14	48.42	62	49.39	47.60	-48	9,417	-0.51%
2021/01/26	87	49.76	13	49.26	48.80	74	9,415	0.79%
2021/01/25	8	48.57	13	50.55	51.80	-5	9,068	-0.06%
2021/01/19	4	47.50	2	47.58	47.45	2	10,071	0.02%
2021/01/15	4	46.44	0	0.00	45.60	4	10,170	0.04%
2021/01/14	3	48.25	1	48.25	47.95	2	10,205	0.02%
2021/01/13	0	0.00	0	47.70	47.85	0	10,288	0.00%
2021/01/11	1	47.10	0	0.00	47.95	1	10,593	0.01%
2021/01/07	2	47.60	3.1	47.89	47.90	-1.1	11,012	-0.01%
2021/01/06	0	0.00	1	46.05	46.10	-1	11,545	-0.01%
2021/01/05	0	0.00	2	47.90	47.40	-2	11,670	-0.02%
2021/01/04	1	48.50	1	48.55	48.65	0	11,975	0.00%
2020/12/28	1	48.80	0	0.00	48.70	1	14,744	0.01%
2020/12/25	13	50.29	12	49.66	49.10	1	15,292	0.01%
2020/12/24	1	48.50	1	49.75	49.85	0	15,589	0.00%
2020/12/23	1	48.60	0	0.00	48.05	1	15,999	0.01%
2020/12/22	1	50.40	0	0.00	50.50	1	16,303	0.01%
2020/12/21	4	49.08	4	49.65	49.00	0	16,405	0.00%
2020/12/18	0	0.00	2	49.00	48.55	-2	16,703	-0.01%
2020/12/17	0	0.00	1	49.95	49.80	-1	16,903	-0.01%
2020/12/16	15	50.37	20	50.80	50.40	-5	17,059	-0.03%
2020/12/15	20	51.08	20	50.00	49.95	0	17,679	0.00%
2020/12/14	13	50.12	13	49.91	50.10	0	17,777	0.00%
2020/12/11	15	50.23	13	50.90	49.60	2	18,149	0.01%
2020/12/10	8	50.78	7	50.50	50.00	1	18,917	0.01%
2020/12/09	9	51.96	2	52.70	51.70	7	19,978	0.04%
2020/12/08	12	51.82	16	52.06	53.00	-4	20,588	-0.02%
2020/12/07	9	51.89	6	51.80	51.10	3	21,166	0.01%
2020/12/04	8	56.38	3	56.47	55.60	5	21,372	0.02%
2020/12/03	7	56.24	1	56.40	56.00	6	22,484	0.03%
2020/12/02	1	58.10	11	57.13	57.30	-10	22,967	-0.04%
2020/12/01	3	60.13	4	59.30	58.70	-1	22,885	0.00%
2020/11/30	1	59.30	0	0.00	59.60	1	22,824	0.00%
2020/11/27	3	58.90	2	58.95	59.00	1	22,754	0.00%
2020/11/26	1	57.00	0	0.00	57.30	1	22,648	0.00%
2020/11/25	4	58.50	28	57.56	57.30	-24	22,623	-0.11%
2020/11/24	10	58.85	7	59.53	58.60	3	22,575	0.01%
2020/11/20	2	58.25	5	58.60	57.70	-3	22,423	-0.01%
2020/11/19	33	59.10	35	59.57	58.90	-2	22,402	-0.01%
2020/11/18	3	58.00	1	57.70	58.20	2	22,172	0.01%
2020/11/17	10	56.33	10	57.31	56.90	0	22,218	0.00%
2020/11/16	0	57.90	0	0.00	57.60	0	22,288	0.00%
2020/11/13	8	57.95	4	57.90	57.70	4	22,387	0.02%
2020/11/12	2	56.30	4	56.33	57.00	-2	22,431	-0.01%
2020/11/11	7	56.33	14	56.10	57.00	-7	22,480	-0.03%
2020/11/10	18	56.92	11	56.94	55.50	7	22,356	0.03%
2020/11/09	1	61.10	10	60.93	61.40	-9	22,067	-0.04%
2020/11/06	2	60.30	4	60.23	60.20	-2	22,089	-0.01%
2020/11/05	27	61.71	7	61.61	61.40	20	22,156	0.09%
2020/11/04	0	0.00	1	62.20	62.10	-1	22,340	0.00%
2020/11/03	16	62.28	5	61.76	61.80	11	22,675	0.05%
2020/11/02	21	61.89	5	63.00	61.70	16	23,534	0.07%
2020/10/30	33	65.13	50	65.77	62.20	-17	24,425	-0.07%
2020/10/29	45	65.44	41	64.65	66.50	4	24,742	0.02%
2020/10/28	58	63.81	49	63.44	63.50	9	24,299	0.04%
2020/10/27	15	63.63	15	62.97	63.30	0	24,240	0.00%
2020/10/26	0	0.00	2	60.80	60.70	-2	23,993	-0.01%
2020/10/23	6	62.90	7	63.03	62.60	-1	24,069	0.00%
2020/10/22	3	62.70	2	63.10	62.80	1	24,313	0.00%
2020/10/21	11	62.67	11	62.99	62.70	0	24,494	0.00%
2020/10/20	5	62.94	6	63.72	62.50	-1	24,854	0.00%
2020/10/19	10	62.41	11	62.46	62.20	-1	24,855	0.00%
2020/10/16	16	64.56	23	63.14	63.00	-7	24,855	-0.03%
2020/10/15	9	68.30	9	67.82	66.80	0	24,894	0.00%
2020/10/14	34	68.96	16	69.86	67.30	18	25,105	0.07%
2020/10/13	22	67.95	22	68.17	67.20	0	25,279	0.00%
2020/10/12	15	67.30	33	67.85	67.70	-18	25,195	-0.07%
2020/10/08	20	68.10	43	68.41	67.50	-23	25,336	-0.09%
2020/10/07	16	67.51	19	67.66	68.10	-3	25,620	-0.01%
2020/10/06	68	67.84	37	67.69	67.50	31	25,528	0.12%
2020/10/05	10	63.24	24	65.15	66.50	-14	24,601	-0.06%
2020/09/30	38	60.95	23	61.23	60.50	15	24,577	0.06%
2020/09/29	41	60.77	32	61.07	60.10	9	24,713	0.04%
2020/09/28	13	61.05	14	61.89	63.00	-1	24,954	0.00%
2020/09/25	10	60.97	2	60.85	59.10	8	24,564	0.03%
2020/09/24	2	63.50	2	63.60	62.50	0	24,296	0.00%
2020/09/23	21	65.62	23	65.84	64.00	-2	24,222	-0.01%
2020/09/22	3	63.30	3	63.80	66.00	0	24,073	0.00%
2020/09/21	11	65.62	11	65.55	64.70	0	23,946	0.00%
2020/09/18	76	66.92	42	66.07	65.80	34	23,911	0.14%
2020/09/17	7	63.34	28	63.98	64.00	-21	23,321	-0.09%
2020/09/16	14	64.21	23	64.36	64.00	-9	23,269	-0.04%
2020/09/15	22	64.21	57	64.03	63.70	-35	22,979	-0.15%
2020/09/14	77	61.39	49	60.90	64.10	28	22,178	0.13%
2020/09/11	30	62.58	14	61.89	58.30	16	21,177	0.08%
2020/09/10	50	66.03	49	65.86	64.30	1	20,578	0.00%
2020/09/09	48	67.15	41	67.23	68.00	7	19,988	0.04%
2020/09/08	72	71.55	45	74.88	67.20	27	19,686	0.14%
2020/09/07	16	77.32	16	77.67	71.10	0	19,288	0.00%
2020/09/04	9	77.06	9	77.40	79.00	0	19,331	0.00%
2020/09/03	3	76.90	0	0.00	79.00	3	19,716	0.02%
2020/09/02	0	0.00	6	75.73	76.60	-6	20,043	-0.03%
2020/09/01	0	0.00	3	71.00	69.70	-3	20,193	-0.01%
2020/08/31	0	0.00	3	69.87	70.00	-3	20,472	-0.01%
2020/08/28	0	0.00	5	62.52	65.90	-5	20,493	-0.02%
2020/08/27	3	60.00	2	60.00	60.00	1	20,537	0.00%
2020/08/26	5	59.84	11	59.95	59.50	-6	20,496	-0.03%
2020/08/24	0	0.00	1	57.50	57.30	-1	20,381	0.00%
2020/08/21	8	55.99	3	57.13	56.40	5	20,321	0.02%
2020/08/20	8	51.56	41	52.64	52.90	-33	20,139	-0.16%
2020/08/19	22	57.88	3	57.00	55.10	19	19,896	0.10%
2020/08/18	12	55.84	5	57.42	59.00	7	19,748	0.04%
2020/08/17	6	53.53	50	55.60	55.80	-44	19,661	-0.22%
2020/08/14	32	48.00	0	0.00	50.80	32	19,553	0.16%
2020/08/13	20	46.77	2.1	48.19	48.15	17.9	19,424	0.09%
2020/08/12	17	44.15	39	45.19	45.80	-22	19,225	-0.11%
2020/08/11	23	46.82	4	47.16	46.35	19	19,088	0.10%
2020/08/10	7	44.05	26	44.09	45.00	-19	18,843	-0.10%
2020/08/07	22	43.95	50	43.05	43.25	-28	18,500	-0.15%
2020/08/06	61	44.16	57	43.98	43.50	4	17,960	0.02%
2020/08/05	31	40.82	30	39.75	41.35	1	16,997	0.01%
2020/08/04	19	38.16	18	38.73	39.60	1	15,891	0.01%
2020/08/03	0	0.00	7	35.97	36.00	-7	15,217	-0.05%
2020/07/31	26	36.38	26	36.04	35.75	0	15,184	0.00%
2020/07/30	9	36.34	15	35.97	36.70	-6	15,056	-0.04%
2020/07/29	17	35.14	14	35.46	35.65	3	14,890	0.02%
2020/07/28	20	35.24	50	35.21	34.30	-30	14,733	-0.20%
2020/07/27	3	36.28	9	36.62	35.75	-6	14,450	-0.04%
2020/07/24	134	38.06	25	37.02	36.95	109	14,200	0.77%	大買/鉅額交易
2020/07/23	8	36.33	2	36.53	36.50	6	13,766	0.04%
2020/07/22	6	35.01	5	35.40	36.20	1	13,647	0.01%
2020/07/21	4	34.55	48	35.09	34.50	-44	13,472	-0.33%
2020/07/20	29	33.93	33	33.85	33.70	-4	13,268	-0.03%
2020/07/17	28	38.26	34	38.70	37.40	-6	12,881	-0.05%
2020/07/16	3	36.72	3	36.18	37.00	0	12,208	0.00%
2020/07/15	4	35.81	13	37.55	36.10	-9	12,035	-0.07%
2020/07/14	31	38.36	17	38.79	38.05	14	11,593	0.12%
2020/07/13	19	37.39	21	36.70	36.50	-2	11,051	-0.02%
2020/07/10	9	35.54	3	35.55	35.30	6	10,684	0.06%
2020/07/09	10	39.11	4	38.30	37.35	6	10,324	0.06%
2020/07/08	6	37.64	31	37.47	37.70	-25	9,539	-0.26%
2020/07/07	15	33.10	30	33.31	34.85	-15	8,843	-0.17%
2020/07/06	1	31.70	0	0.00	31.70	1	8,261	0.01%
2020/07/03	5	28.80	26	28.43	28.95	-21	8,241	-0.25%
2020/07/02	4	28.53	2	28.20	28.40	2	8,172	0.02%
2020/07/01	42	29.13	12	28.79	28.10	30	8,109	0.37%
2020/06/30	38	28.02	0	0.00	29.00	38	7,921	0.48%
2020/06/29	2	25.60	1	26.85	26.85	1	7,802	0.01%
2020/06/24	10	24.40	15	24.45	24.45	-5	7,666	-0.07%
2020/06/23	9	22.85	3	22.95	23.20	6	7,599	0.08%
2020/06/22	22	24.90	1	25.70	24.15	21	7,488	0.28%
2020/06/19	11	25.79	143	25.98	26.40	-132	7,418	-1.78%	大賣/鉅額交易
2020/06/18	28	26.85	21	26.48	26.90	7	7,306	0.10%
2020/06/17	19	24.62	9	24.70	24.50	10	7,128	0.14%
2020/06/15	2	23.10	3	24.20	24.25	-1	6,945	-0.01%
2020/06/12	85	21.69	18	22.04	22.85	67	6,741	0.99%
2020/06/11	64	21.72	29	20.90	20.80	35	6,005	0.58%
2020/06/10	9	19.29	40	19.38	20.15	-31	5,442	-0.57%
2020/06/09	1	17.60	5	18.00	18.35	-4	5,048	-0.08%
2020/06/08	2	16.40	2	16.73	16.70	0	4,725	0.00%
2020/06/05	9	15.51	9	15.74	15.95	0	4,555	0.00%
2020/06/04	3	14.50	4	14.54	14.85	-1	4,308	-0.02%
2020/06/03	52	14.58	2	14.60	14.15	50	4,339	1.15%
2020/06/02	4	13.94	3	14.03	13.95	1	4,341	0.02%
2020/06/01	1	13.90	2	14.15	13.95	-1	4,648	-0.02%
2020/05/29	2	13.50	5	13.60	13.70	-3	4,962	-0.06%
2020/05/28	5	13.68	5	13.67	13.45	0	5,104	0.00%
2020/05/27	4	13.40	2	13.40	13.40	2	5,195	0.04%
2020/05/26	1	13.70	0	0.00	13.55	1	5,279	0.02%
2020/05/25	1	13.90	0	0.00	13.70	1	5,457	0.02%
2020/05/22	2	14.03	2	14.00	13.95	0	5,430	0.00%
2020/05/21	0	0.00	4	13.83	14.30	-4	5,349	-0.07%
2020/05/20	2	13.48	1	13.45	13.50	1	5,257	0.02%
2020/05/15	1	12.65	1	12.75	12.75	0	5,562	0.00%
2020/05/13	1	13.70	0	0.00	13.60	1	5,542	0.02%
2020/05/12	0	0.00	1	13.60	13.65	-1	5,502	-0.02%
2020/05/08	0	0.00	1	13.60	13.30	-1	5,485	-0.02%
2020/05/07	0	0.00	2	13.00	13.50	-2	5,447	-0.04%
2020/05/06	1	12.70	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	2	12.50	12.55	-2	5,265	-0.04%
2020/04/30	0	0.00	3	12.28	12.20	-3	5,171	-0.06%
2020/04/29	3	12.07	0	0.00	12.10	3	5,130	0.06%
2020/04/28	0	0.00	4	11.80	12.00	-4	5,083	-0.08%
2020/04/24	0	0.00	2	11.90	11.85	-2	4,942	-0.04%
2020/04/23	2	11.90	0	0.00	11.90	2	4,903	0.04%
2020/04/16	2	11.70	2	11.25	11.70	0	4,397	0.00%
2020/04/15	2	11.08	1	11.30	11.20	1	4,249	0.02%
2020/04/14	1	11.10	0	0.00	11.20	1	4,222	0.02%
2020/04/08	2	11.65	1	11.70	11.45	1	4,009	0.02%
2020/03/31	0	9.81	0	0.00	9.75	0	3,548	0.00%
2020/03/30	0	9.89	2	9.84	9.80	-2	3,498	-0.06%
2020/03/27	2	9.50	0	0.00	9.50	2	3,455	0.06%
2020/03/26	2	9.55	0	0.00	9.51	2	3,417	0.06%
2020/03/12	0	0.00	3	9.43	9.38	-3	2,881	-0.10%
2020/03/11	0	0.00	16	11.00	10.25	-16	2,819	-0.57%
2020/03/09	1	11.60	0	0.00	11.60	1	2,681	0.04%
2020/03/06	0	0.00	8	13.01	12.85	-8	2,549	-0.31%
2020/03/05	17	13.34	0	0.00	13.25	17	2,404	0.71%
2020/03/04	0	0.00	11	13.32	13.50	-11	2,074	-0.53%
2020/03/02	15	12.44	0	0.00	12.30	15	1,581	0.95%
2020/02/27	0	0.00	1	12.70	12.15	-1	1,469	-0.07%
2020/02/26	12	12.56	13	12.35	12.75	-1	1,355	-0.07%
2020/02/25	5	11.78	0	0.00	11.80	5	1,144	0.44%
2020/02/21	1	12.20	5	12.35	12.20	-4	1,009	-0.40%
2020/02/20	1	12.40	3	12.48	12.60	-2	957	-0.21%
2020/02/19	0	0.00	4	12.10	12.25	-4	794	-0.50%
2020/02/18	5	11.48	2	11.85	12.30	3	687	0.44%
2020/02/13	0	0.00	1	10.70	10.75	-1	485	-0.21%
2020/02/04	0	0.00	2	9.42	9.41	-2	352	-0.57%
2020/01/16	0	0.00	1	10.15	10.15	-1	423	-0.24%
2020/01/14	1	10.35	0	0.00	10.20	1	419	0.24%
2019/12/30	1	10.35	0	0.00	10.35	1	409	0.24%
2019/12/13	1	10.45	0	0.00	10.35	1	423	0.24%
2019/12/03	0	0.00	9	10.10	10.15	-9	443	-2.03%
2019/10/28	1	11.45	1	11.35	11.30	0	468	0.00%
2019/10/22	0	0.00	1	10.45	10.45	-1	433	-0.23%
2019/10/08	0	0.00	1	10.40	10.45	-1	479	-0.21%
2019/07/12	0	0.00	1	11.50	11.60	-1	970	-0.10%
2019/06/21	0	0.00	1	11.30	11.45	-1	1,448	-0.07%
2019/05/23	1	10.90	0	0.00	10.85	1	1,788	0.06%
2019/05/17	0	0.00	1	11.05	11.00	-1	1,794	-0.06%
2019/05/16	0	0.00	4	11.50	11.35	-4	1,786	-0.22%
2019/05/15	6	11.93	0	0.00	11.75	6	1,788	0.34%
2019/05/09	3	13.55	0	0.00	13.05	3	1,687	0.18%
2019/05/08	10	13.55	0	0.00	13.60	10	1,557	0.64%
2019/05/02	1	12.65	1	12.65	12.80	0	1,454	0.00%
2019/04/30	0	0.00	1	12.15	12.25	-1	1,425	-0.07%
2019/04/29	1	12.25	0	0.00	12.15	1	1,424	0.07%
2019/04/26	20	12.80	20	12.65	12.55	0	1,431	0.00%
2019/04/23	1	12.95	0	0.00	12.90	1	1,408	0.07%
2019/04/22	2	12.95	0	0.00	12.90	2	1,395	0.14%
2019/04/19	47	13.46	37	13.24	13.20	10	1,369	0.73%
2019/04/18	0	0.00	13	12.93	13.10	-13	1,262	-1.03%
2019/04/17	13	12.80	0	0.00	13.00	13	1,228	1.06%
2019/04/15	1	12.85	0	0.00	12.70	1	1,223	0.08%
2019/04/09	0	0.00	1	13.00	12.95	-1	1,062	-0.09%
2019/04/08	0	0.00	2	13.15	13.10	-2	1,030	-0.19%
2019/04/01	3	13.20	1	13.10	13.20	2	929	0.22%
2019/02/22	1	12.00	1	12.10	11.95	0	549	0.00%
2019/01/25	0	0.00	55	10.75	10.65	-55	470	-11.70%
2018/12/27	0	0.00	15	10.30	10.30	-15	464	-3.23%
2018/12/18	0	0.00	15	10.50	10.40	-15	455	-3.29%
2018/12/14	0	0.00	10	10.60	10.80	-10	461	-2.17%
2018/12/07	0	0.00	46	10.60	10.65	-46	470	-9.77%
2018/11/15	19	10.35	1	10.35	10.35	18	423	4.25%
2018/11/14	0	0.00	19	10.35	10.45	-19	426	-4.45%
2018/10/25	10	9.31	0	0.00	9.33	10	520	1.92%
2018/10/23	0	0.00	3	9.83	9.80	-3	519	-0.58%
2018/10/22	10	9.99	0	0.00	10.00	10	519	1.92%
2018/08/14	0	0.00	1	12.10	12.20	-1	1,188	-0.08%
2018/08/13	1	12.75	0	0.00	12.30	1	1,183	0.08%
2018/08/10	1	13.60	0	0.00	13.15	1	1,193	0.08%
2018/08/06	0	0.00	1	13.50	13.60	-1	1,181	-0.08%
2018/07/25	5	13.25	0	0.00	13.15	5	1,189	0.42%
2018/07/23	0	0.00	2	12.70	12.75	-2	1,165	-0.17%
2018/07/18	0	0.00	2	12.75	12.75	-2	1,191	-0.17%
2018/07/17	0	0.00	1	12.80	12.80	-1	1,193	-0.08%
2018/07/16	1	13.05	1	13.40	13.10	0	1,190	0.00%
2018/07/13	1	13.00	0	0.00	12.95	1	1,157	0.09%
2018/07/09	2	12.75	2	12.55	12.70	0	1,184	0.00%
2018/07/06	0	0.00	3	12.35	12.40	-3	1,175	-0.26%
2018/07/02	2	12.65	0	0.00	12.55	2	1,169	0.17%
2018/06/11	3	13.70	0	0.00	13.55	3	1,221	0.25%
2018/06/06	0	0.00	7	13.81	13.80	-7	1,418	-0.49%
2018/06/05	0	0.00	1	13.10	13.05	-1	1,347	-0.07%
2018/06/04	10	13.25	5	13.30	13.30	5	1,365	0.37%
2018/06/01	3	13.72	2	13.80	13.20	1	1,358	0.07%
2018/05/17	5	12.40	1	12.15	12.30	4	1,325	0.30%
2018/05/15	1	11.90	0	0.00	11.90	1	1,342	0.07%
2018/05/07	0	0.00	41	12.38	12.90	-41	1,657	-2.47%
2018/05/04	16	11.95	1	12.30	12.25	15	1,898	0.79%
2018/05/03	1	12.00	0	0.00	12.00	1	1,998	0.05%
2018/04/27	5	11.80	0	0.00	12.00	5	2,277	0.22%
2018/04/24	0	0.00	20	12.35	12.15	-20	2,689	-0.74%
2018/04/18	1	12.55	0	0.00	12.55	1	2,925	0.03%
2018/04/13	20	13.28	1	13.20	13.30	19	2,979	0.64%
2018/04/03	55	13.10	0	0.00	13.10	55	3,255	1.69%
2018/04/02	1	13.15	1	13.00	12.95	0	3,260	0.00%
2018/03/28	0	0.00	1	13.15	13.00	-1	3,386	-0.03%
2018/03/27	1	13.10	0	0.00	13.10	1	3,399	0.03%
2018/03/23	0	0.00	1	12.90	12.80	-1	3,471	-0.03%
2018/03/22	0	0.00	1	13.60	13.30	-1	3,583	-0.03%
2018/03/21	0	0.00	1	13.80	13.70	-1	3,659	-0.03%
2018/03/20	1	13.65	0	0.00	13.60	1	3,718	0.03%
2018/03/19	1	13.80	1	13.75	13.70	0	3,724	0.00%
2018/03/16	1	14.10	3	14.03	13.85	-2	3,722	-0.05%
2018/03/14	4	13.96	0	0.00	14.00	4	3,703	0.11%
2018/03/13	1	13.40	2	14.20	14.05	-1	3,692	-0.03%
2018/03/08	3	13.72	0	0.00	13.70	3	3,479	0.09%
2018/03/06	0	0.00	30	14.00	13.80	-30	3,532	-0.85%
2018/03/05	0	0.00	12	14.04	14.15	-12	3,535	-0.34%
2018/02/27	30	13.50	0	0.00	13.35	30	3,628	0.83%
2018/02/26	0	0.00	10	13.75	13.75	-10	3,769	-0.27%
2018/02/22	40	13.25	0	0.00	13.10	40	3,785	1.06%
2018/02/05	2	14.40	0	0.00	14.50	2	4,389	0.05%
2018/02/02	2	15.05	1	15.15	15.00	1	4,621	0.02%
2018/02/01	1	15.85	1	15.60	15.15	0	5,000	0.00%
2018/01/31	3	15.15	1	15.15	15.15	2	5,132	0.04%
2018/01/30	2	15.58	3	15.63	15.35	-1	5,103	-0.02%
2018/01/29	3	16.00	4	15.41	16.05	-1	5,024	-0.02%
2018/01/26	3	14.83	0	0.00	15.00	3	4,783	0.06%
2018/01/24	1	15.05	1	14.90	14.90	0	4,669	0.00%
2018/01/23	20	15.23	1	14.90	15.05	19	4,676	0.41%
2018/01/22	20	15.25	1	14.85	14.85	19	4,504	0.42%
2018/01/19	2	15.10	0	0.00	15.20	2	4,448	0.04%
2018/01/18	0	0.00	4	14.45	14.35	-4	4,172	-0.10%
2018/01/17	22	14.60	28	14.22	14.65	-6	4,138	-0.14%
2018/01/15	1	14.10	1	14.15	13.90	0	4,094	0.00%
2018/01/12	0	0.00	1	13.85	13.90	-1	4,091	-0.02%
2018/01/11	0	0.00	1	13.60	13.70	-1	4,073	-0.02%
2018/01/08	3	13.88	21	13.84	13.65	-18	4,048	-0.44%
2018/01/04	2	14.45	0	0.00	14.30	2	3,960	0.05%
2018/01/03	20	14.55	0	0.00	14.55	20	3,920	0.51%
2018/01/02	2	14.00	50	13.99	14.05	-48	3,853	-1.25%