圓剛 (2417)-富邦-宜蘭券商分點個股進出

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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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	4	38.90	0	0.00	39.05	4	1,634	0.24%
2024/11/19	2	39.35	0	0.00	39.35	2	1,685	0.12%
2024/11/18	0	0.00	2	39.25	38.65	-2	2,076	-0.10%
2024/11/15	0	0.00	3	39.57	39.70	-3	2,158	-0.14%
2024/11/14	2	39.20	0	0.00	38.80	2	2,183	0.09%
2024/11/12	0	39.30	0	0.00	39.70	0	2,235	0.00%
2024/11/11	5.1	40.75	0	0.00	40.50	5.1	2,247	0.23%
2024/11/08	0	0.00	1	40.80	40.55	-1	2,269	-0.04%
2024/11/04	1.2	39.94	0	0.00	39.90	1.2	2,448	0.05%
2024/10/30	3	40.05	0	0.00	40.05	3	2,530	0.12%
2024/10/28	1.2	40.77	0	0.00	40.70	1.2	2,658	0.05%
2024/10/25	0	0.00	1	41.50	41.40	-1	2,671	-0.04%
2024/10/24	1	41.60	0	0.00	41.60	1	2,694	0.04%
2024/10/21	1	42.45	0	0.00	42.50	1	2,764	0.04%
2024/10/18	0	0.00	2	43.40	42.10	-2	2,798	-0.07%
2024/10/17	10	43.23	11.2	43.59	43.40	-1.2	2,818	-0.04%
2024/10/16	1	41.95	4	41.94	41.85	-3	2,821	-0.11%
2024/10/15	19.5	41.50	1	42.45	41.35	18.5	2,862	0.65%
2024/10/14	3	41.42	1	42.10	41.90	2	2,888	0.07%
2024/10/11	7	41.79	2.5	42.12	41.70	4.5	2,937	0.15%
2024/10/09	5	42.00	1	43.10	41.75	4	3,002	0.13%
2024/10/08	2	42.48	0	0.00	42.65	2	3,136	0.06%
2024/10/07	20	43.46	19	43.78	43.10	1	3,361	0.03%
2024/10/04	9	43.43	2	43.28	43.05	7	3,878	0.18%
2024/10/01	0.1	44.70	0	0.00	44.60	0.1	4,223	0.00%
2024/09/27	1	46.20	2	46.68	45.60	-1	5,048	-0.02%
2024/09/25	4	46.69	3	46.63	46.15	1	5,371	0.02%
2024/09/24	4	45.70	18.6	45.87	46.40	-14.6	5,575	-0.26%
2024/09/23	1	43.85	2	43.98	43.80	-1	5,520	-0.02%
2024/09/16	3	46.40	1	44.70	44.60	2	5,619	0.04%
2024/09/13	4	43.00	5	43.35	43.25	-1	5,569	-0.02%
2024/09/12	0	0.00	4	43.05	43.20	-4	5,589	-0.07%
2024/09/11	1	41.85	0	0.00	41.65	1	5,599	0.02%
2024/09/10	5.2	42.71	2	42.05	42.10	3.2	5,630	0.06%
2024/09/09	4.1	43.08	6	43.75	43.90	-1.9	5,636	-0.03%
2024/09/06	4.2	44.41	0	0.00	44.35	4.2	5,696	0.07%
2024/09/05	4	44.85	4	46.25	44.80	0	5,737	0.00%
2024/09/04	17.1	44.82	3	44.83	44.70	14.1	5,795	0.24%
2024/09/03	25	49.40	20	49.88	47.80	5	5,860	0.09%
2024/09/02	5	48.45	11	48.38	47.90	-6	6,071	-0.10%
2024/08/30	21	49.45	20	49.83	48.40	1	6,680	0.01%
2024/08/29	30	49.37	19	50.02	49.00	11	6,844	0.16%
2024/08/28	32	49.73	29	49.87	50.10	3	7,103	0.04%
2024/08/27	16	49.72	15.1	50.10	49.60	0.9	7,152	0.01%
2024/08/26	6	51.58	26.1	50.08	51.10	-20.1	7,146	-0.28%
2024/08/23	0	0.00	2	47.65	48.00	-2	7,270	-0.03%
2024/08/22	25	48.27	15	48.68	48.25	10	7,572	0.13%
2024/08/21	3	49.47	6	48.48	48.50	-3	7,882	-0.04%
2024/08/20	34	50.14	43	50.43	49.60	-9	7,902	-0.11%
2024/08/19	1	48.20	6.2	49.51	49.55	-5.2	7,673	-0.07%
2024/08/15	0	0.00	12.2	45.38	45.20	-12.2	7,949	-0.15%
2024/08/14	1	44.00	0	0.00	44.15	1	7,962	0.01%
2024/08/13	0	0.00	1	43.60	44.55	-1	8,296	-0.01%
2024/08/12	1	43.65	0	0.00	43.70	1	8,387	0.01%
2024/08/09	1	44.70	2.2	43.95	43.25	-1.2	8,381	-0.01%
2024/08/08	7	42.51	6	42.61	42.10	1	8,342	0.01%
2024/08/07	0	0.00	9	40.83	42.25	-9	8,299	-0.11%
2024/08/06	18	37.31	4	37.14	38.45	14	8,291	0.17%
2024/08/05	15	40.31	2	40.25	40.25	13	8,247	0.16%
2024/08/02	3.5	45.19	1	45.80	44.70	2.5	8,254	0.03%
2024/08/01	6	44.54	11	46.72	46.75	-5	8,244	-0.06%
2024/07/30	4	42.50	0	0.00	43.15	4	8,175	0.05%
2024/07/29	1	43.30	0	0.00	42.90	1	8,160	0.01%
2024/07/23	1	46.15	1	46.85	45.90	0	8,128	0.00%
2024/07/22	0	0.00	17	45.33	45.45	-17	8,120	-0.21%
2024/07/19	12	46.78	5	46.70	46.70	7	8,100	0.09%
2024/07/18	5	48.28	0	0.00	48.20	5	8,086	0.06%
2024/07/17	17	49.65	26	50.08	49.60	-9	8,069	-0.11%
2024/07/16	14.5	49.48	20	49.53	49.30	-5.5	8,059	-0.07%
2024/07/15	7	50.39	3	50.50	50.30	4	8,035	0.05%
2024/07/12	2	51.20	9	51.19	51.00	-7	8,018	-0.09%
2024/07/11	27	52.07	1	51.70	51.70	26	7,984	0.33%
2024/07/10	10	52.74	34.4	52.99	52.80	-24.4	7,949	-0.31%
2024/07/09	43	51.53	12	52.08	50.80	31	7,843	0.40%
2024/07/08	30	55.16	25	56.71	53.00	5	7,638	0.07%
2024/07/05	16.2	53.81	15	57.21	58.30	1.2	7,184	0.02%
2024/07/04	53	55.72	30	55.81	53.20	23	6,857	0.34%
2024/07/03	5	50.08	33	50.83	52.30	-28	6,218	-0.45%
2024/07/02	30	47.38	11	47.66	47.55	19	6,090	0.31%
2024/07/01	37	48.90	107	49.29	48.70	-70	6,071	-1.15%	大賣/
2024/06/28	92	47.17	30.1	46.83	47.80	61.9	5,895	1.05%
2024/06/26	6	44.95	0	0.00	44.80	6	5,797	0.10%
2024/06/25	9	44.15	8	44.66	45.30	1	5,859	0.02%
2024/06/24	9	44.69	24	44.93	44.65	-15	5,950	-0.25%
2024/06/20	5	44.03	3	44.15	44.25	2	6,394	0.03%
2024/06/19	12	44.29	9	44.93	43.95	3	6,442	0.05%
2024/06/18	8	44.54	3	44.90	44.25	5	6,430	0.08%
2024/06/17	4	44.56	24	44.69	44.70	-20	6,428	-0.31%
2024/06/14	8	44.24	4	44.36	43.85	4	6,399	0.06%
2024/06/13	15	45.04	11	44.83	44.45	4	6,374	0.06%
2024/06/12	5	43.90	4	44.09	44.30	1	6,320	0.02%
2024/06/11	12	45.21	22	44.90	44.60	-10	6,287	-0.16%
2024/06/07	10	45.99	8	46.31	46.20	2	6,259	0.03%
2024/06/06	104.1	46.95	111	48.98	46.05	-6.9	6,219	-0.11%	大買/大賣/
2024/06/05	66.5	49.78	17	50.12	48.60	49.5	6,277	0.79%
2024/06/04	5	53.18	11	53.67	54.00	-6	5,979	-0.10%
2024/06/03	17	48.18	20	48.36	49.15	-3	6,451	-0.05%
2024/05/31	1	46.55	2	45.88	44.70	-1	6,754	-0.01%
2024/05/30	4	45.53	0.1	45.65	44.70	3.9	6,765	0.06%
2024/05/29	21	47.03	2	47.30	46.75	19	7,037	0.27%
2024/05/28	7	46.04	43.3	47.23	45.40	-36.3	6,810	-0.53%
2024/05/27	76.1	45.57	100	45.59	45.25	-23.9	6,687	-0.36%
2024/05/24	0	0.00	3	41.88	42.65	-3	6,407	-0.05%
2024/05/23	4	42.90	14	41.64	41.95	-10	6,408	-0.16%
2024/05/22	33.2	43.53	25.1	43.31	43.35	8.1	6,408	0.13%
2024/05/21	0	0.00	17	40.18	40.75	-17	6,446	-0.26%
2024/05/20	12	38.91	7	39.27	38.55	5	6,384	0.08%
2024/05/17	14	40.39	14	40.40	40.00	0	6,352	0.00%
2024/05/16	15	40.18	37	39.75	40.75	-22	6,019	-0.37%
2024/05/14	1	37.30	0	0.00	37.65	1	5,926	0.02%
2024/05/13	4	37.26	0	0.00	37.30	4	5,929	0.07%
2024/05/10	2	37.35	3	37.83	38.10	-1	5,923	-0.02%
2024/05/09	5	38.30	6	38.81	37.85	-1	5,913	-0.02%
2024/05/08	10	38.14	10	39.04	38.25	0	5,900	0.00%
2024/05/07	2	38.20	3	38.10	38.20	-1	5,878	-0.02%
2024/05/06	3	37.75	20	38.40	37.25	-17	5,853	-0.29%
2024/05/03	11	36.05	1	36.55	36.05	10	5,918	0.17%
2024/05/02	0	0.00	1	36.55	36.65	-1	5,942	-0.02%
2024/04/29	2	37.25	0	0.00	36.75	2	5,970	0.03%
2024/04/25	5	36.10	0	0.00	36.00	5	5,954	0.08%
2024/04/24	2	36.90	7	37.10	36.80	-5	5,941	-0.08%
2024/04/23	0	0.00	2	36.50	35.90	-2	5,933	-0.03%
2024/04/22	5	35.50	0	0.00	35.45	5	5,930	0.08%
2024/04/19	0	0.00	2	37.19	36.75	-2	5,915	-0.03%
2024/04/18	16	38.08	0	0.00	37.75	16	5,896	0.27%
2024/04/17	0.3	39.00	2	39.33	38.75	-1.7	5,882	-0.03%
2024/04/16	10	38.80	2	39.15	38.60	8	5,885	0.14%
2024/04/15	13	40.82	0	0.00	40.50	13	5,878	0.22%
2024/04/12	0	0.00	19	43.03	42.80	-19	5,859	-0.32%
2024/04/11	20	42.11	1	41.65	42.00	19	5,832	0.33%
2024/04/10	10	43.95	0	0.00	43.90	10	5,772	0.17%
2024/04/09	22	43.89	5	43.90	43.70	17	5,767	0.29%
2024/04/08	0	0.00	7	44.54	44.30	-7	5,749	-0.12%
2024/04/03	1	45.10	2	44.20	44.60	-1	5,735	-0.02%
2024/04/02	23	45.74	52	46.18	45.00	-29	5,733	-0.51%
2024/04/01	24	44.77	18	45.71	44.60	6	5,630	0.11%
2024/03/29	27	43.60	10	44.75	43.40	17	5,542	0.31%
2024/03/28	17	44.38	3	44.23	44.65	14	5,483	0.26%
2024/03/27	24.1	44.70	3	44.72	45.45	21.1	5,406	0.39%
2024/03/26	34	46.91	6	48.17	46.20	28	5,295	0.53%
2024/03/25	1	51.30	15	51.00	51.10	-14	4,849	-0.29%
2024/03/22	16	50.47	1	50.50	50.70	15	4,833	0.31%
2024/03/21	9	47.97	1	46.40	47.80	8	4,780	0.17%
2024/03/20	0	0.00	2	44.98	45.05	-2	4,796	-0.04%
2024/03/19	0	0.00	1	47.60	47.05	-1	4,847	-0.02%
2024/03/18	1	47.20	2	47.50	47.90	-1	4,975	-0.02%
2024/03/15	2	46.55	2	47.00	46.55	0	5,080	0.00%
2024/03/14	0	0.00	1	49.00	49.35	-1	5,140	-0.02%
2024/03/13	6	48.65	12.1	47.50	49.00	-6.1	5,148	-0.12%
2024/03/12	7.1	49.50	5	49.52	49.70	2.1	5,181	0.04%
2024/03/11	21	53.50	15.8	52.16	51.50	5.2	5,293	0.10%
2024/03/08	17	51.88	34.1	52.32	50.90	-17.1	5,071	-0.34%
2024/03/07	74.2	54.00	36.3	53.29	52.80	37.9	4,889	0.77%
2024/03/06	23.1	50.19	26	51.12	52.20	-3	4,241	-0.07%
2024/03/05	5	46.19	0	0.00	47.50	5	3,711	0.13%
2024/03/04	4	43.05	74	40.94	43.20	-70	3,668	-1.91%
2024/03/01	1	39.40	1	39.20	39.30	0	3,368	0.00%
2024/02/29	8	38.70	20	38.12	39.00	-12	3,325	-0.36%
2024/02/26	2	36.98	4	37.03	36.75	-2	4,034	-0.05%
2024/02/23	12	37.00	20	37.46	36.95	-8	4,044	-0.20%
2024/02/22	30	38.05	49.1	37.67	38.55	-19.1	4,027	-0.47%
2024/02/19	0	0.00	15	35.01	35.30	-15	5,312	-0.28%
2024/02/16	1	34.65	10.8	34.44	34.70	-9.8	5,767	-0.17%
2024/02/05	5	32.70	0	0.00	33.00	5	6,308	0.08%
2024/02/01	0	0.00	19	33.33	33.30	-19	6,452	-0.29%
2024/01/31	5	33.55	5	33.55	33.65	0	6,487	0.00%
2024/01/30	0	0.00	10	33.76	34.00	-10	6,575	-0.15%
2024/01/26	35	35.02	10	34.63	34.25	25	6,775	0.37%
2024/01/25	5	33.10	3	33.82	33.00	2	6,958	0.03%
2024/01/24	0	0.00	20	33.75	33.65	-20	7,322	-0.27%
2024/01/23	2	32.80	1	32.80	32.75	1	7,576	0.01%
2024/01/22	1	32.70	6	32.75	32.45	-5	7,686	-0.07%
2024/01/19	6.2	31.90	0	0.00	32.00	6.2	7,717	0.08%
2024/01/18	10	32.00	0	0.00	31.85	10	7,743	0.13%
2024/01/17	1	31.65	0	0.00	31.65	1	7,765	0.01%
2024/01/16	5	32.10	0	0.00	32.10	5	7,776	0.06%
2024/01/15	1	33.00	0	0.00	32.70	1	7,781	0.01%
2024/01/11	5	33.00	15	33.08	33.00	-10	7,814	-0.13%
2024/01/04	0	0.00	7	34.51	34.40	-7	7,889	-0.09%
2024/01/03	15.1	34.40	0	0.00	34.50	15.1	7,950	0.19%
2023/12/28	13	36.72	3	36.18	36.15	10	9,249	0.11%
2023/12/26	10	35.79	0	0.00	35.65	10	9,654	0.10%
2023/12/21	0	0.00	6	35.85	35.70	-6	9,797	-0.06%
2023/12/20	6	35.90	0	0.00	36.05	6	9,829	0.06%
2023/12/19	1	35.25	1	35.30	35.20	0	9,925	0.00%
2023/12/18	20	36.05	2	36.10	36.00	18	10,096	0.18%
2023/12/15	3	36.72	2	36.60	36.25	1	10,228	0.01%
2023/12/14	4	37.59	0	0.00	37.20	4	10,270	0.04%
2023/12/13	18	37.21	12	37.68	38.10	6	10,327	0.06%
2023/12/12	6	37.29	1	36.90	36.70	5	10,205	0.05%
2023/12/11	43	38.90	20	40.10	38.70	23	10,107	0.23%
2023/12/07	44	39.01	0	0.00	38.65	44	10,177	0.43%
2023/12/06	16	39.86	9	40.46	39.85	7	10,092	0.07%
2023/12/05	5	39.83	1	39.80	39.80	4	9,913	0.04%
2023/12/04	6	40.18	6	40.08	39.80	0	9,798	0.00%
2023/12/01	3	38.70	0	0.00	38.95	3	9,645	0.03%
2023/11/30	5	38.76	4	38.56	38.60	1	9,605	0.01%
2023/11/29	0	0.00	1	39.05	38.95	-1	9,511	-0.01%
2023/11/28	0	0.00	10	38.99	39.40	-10	9,429	-0.11%
2023/11/27	2	39.20	7	38.92	39.25	-5	9,361	-0.05%
2023/11/24	14	39.77	3	41.40	40.30	11	9,279	0.12%
2023/11/22	8	38.27	2	38.60	38.25	6	8,297	0.07%
2023/11/21	11	38.60	16.1	38.29	38.15	-5.1	8,215	-0.06%
2023/11/20	2	38.28	0	0.00	37.80	2	8,067	0.02%
2023/11/17	59	38.30	72	38.56	38.20	-13	7,939	-0.16%
2023/11/16	56	40.98	56.1	41.30	39.00	-0.1	7,643	0.00%
2023/11/15	7.1	37.79	16	38.88	39.35	-8.9	6,398	-0.14%
2023/11/14	26	36.92	32.1	36.90	35.80	-6.1	5,913	-0.10%
2023/11/10	2	33.63	1	33.20	33.25	1	5,334	0.02%
2023/11/09	4	32.83	2	32.80	32.60	2	5,220	0.04%
2023/11/08	1	33.55	7	33.71	33.35	-6	5,172	-0.12%
2023/11/07	5	34.06	8	34.52	33.50	-3	5,124	-0.06%
2023/11/06	12	33.34	0	0.00	33.55	12	5,027	0.24%
2023/11/03	14	34.40	1	34.60	34.80	13	4,930	0.26%
2023/11/02	12	34.45	18.2	34.64	35.60	-6.2	4,784	-0.13%
2023/11/01	53.1	34.97	52.2	35.01	34.75	0.9	4,479	0.02%
2023/10/31	15	33.44	3	33.60	32.80	12	4,077	0.29%
2023/10/30	0	0.00	1	35.90	35.90	-1	3,788	-0.03%
2023/10/27	1	31.70	4	32.33	32.65	-3	3,665	-0.08%
2023/10/26	3	29.83	0	0.00	29.70	3	3,624	0.08%
2023/10/25	5	30.77	6.1	31.11	31.10	-1.1	3,590	-0.03%
2023/10/24	11.1	29.27	14	29.55	30.50	-2.9	3,562	-0.08%
2023/10/23	8	28.51	2	28.68	28.95	6	3,532	0.17%
2023/10/20	5	28.49	0	0.00	28.75	5	3,515	0.14%
2023/10/17	4	32.15	8	31.88	31.40	-4	3,431	-0.12%
2023/10/16	2	31.83	0	0.00	31.85	2	3,396	0.06%
2023/10/13	2	33.23	0	0.00	32.35	2	3,359	0.06%
2023/10/12	1	32.40	1	33.25	33.00	0	3,334	0.00%
2023/10/11	3	32.90	11	34.50	32.50	-8	3,289	-0.24%
2023/10/06	15	34.38	5	34.25	34.25	10	3,221	0.31%
2023/10/05	31.4	36.06	18	36.00	35.85	13.4	2,924	0.46%
2023/10/04	6	32.48	16	33.55	34.80	-10	2,300	-0.43%
2023/10/03	5	31.44	13	31.92	31.65	-8	1,848	-0.43%
2023/10/02	10	29.20	6	28.90	29.90	4	1,454	0.27%
2023/09/28	1	25.30	15	27.19	27.20	-14	1,369	-1.02%
2023/09/27	4	25.09	1	24.70	24.75	3	1,249	0.24%
2023/09/26	5	25.20	1	25.10	24.65	4	1,233	0.32%
2023/09/25	7	26.21	6	25.87	25.35	1	1,193	0.08%
2023/09/22	11	26.37	21	26.52	26.65	-10	1,142	-0.88%
2023/09/21	61	27.33	60	26.94	26.90	1	1,032	0.10%
2023/09/20	15	26.75	19	27.03	26.40	-4	820	-0.49%
2023/09/19	6.1	24.92	41	24.97	24.95	-34.9	677	-5.14%
2023/09/18	86	25.22	36	24.80	25.40	50	590	8.47%
2023/09/14	3	23.30	2	23.20	23.20	1	446	0.22%
2023/09/13	3	23.03	2	23.10	23.35	1	427	0.23%
2023/09/12	4	22.90	1	22.75	22.90	3	318	0.94%
2023/09/08	1	21.20	1	21.10	21.10	0	255	0.00%
2023/09/07	1	21.20	3	21.35	21.35	-2	258	-0.77%
2023/09/01	1	21.60	0	0.00	21.35	1	261	0.38%
2023/08/31	0	0.00	1	21.20	21.30	-1	268	-0.37%
2023/08/24	0	0.00	1	21.00	20.80	-1	284	-0.35%
2023/08/04	0	0.00	2	20.90	20.80	-2	343	-0.58%
2023/07/13	0	0.00	20.8	20.76	20.70	-20.8	800	-2.60%
2023/07/12	0	0.00	20	21.05	21.05	-20	791	-2.53%
2023/07/11	0.2	21.30	0	0.00	21.20	0.2	792	0.03%
2023/07/06	0	0.00	1	21.95	22.00	-1	793	-0.13%
2023/07/04	0	0.00	3	21.98	22.20	-3	799	-0.38%
2023/07/03	2	21.85	0	0.00	21.85	2	792	0.25%
2023/06/28	0	0.00	2	21.75	21.75	-2	785	-0.25%
2023/06/16	3	22.10	0	0.00	22.20	3	778	0.39%
2023/06/15	0	0.00	2	22.40	22.20	-2	775	-0.26%
2023/06/09	0.1	21.95	0	0.00	21.85	0.1	764	0.01%
2023/05/29	2	21.90	0	0.00	21.90	2	768	0.26%
2023/05/15	0.1	21.00	0	0.00	20.95	0.1	770	0.01%
2023/05/11	0	0.00	3	20.95	20.90	-3	764	-0.39%
2023/05/05	2	22.90	1	22.70	22.65	1	703	0.14%
2023/05/04	1	22.60	1	22.80	23.10	0	690	0.00%
2023/05/03	49	23.12	0	0.00	22.95	49	656	7.47%
2023/03/23	0	0.00	1	23.70	23.70	-1	311	-0.32%
2023/03/06	0	0.00	3	24.08	24.20	-3	627	-0.48%
2023/03/03	0	0.00	1	23.75	23.80	-1	691	-0.14%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/02/23	0	23.90	2	23.85	23.95	-2	691	-0.29%
2023/02/21	0	0.00	1	23.80	23.70	-1	693	-0.14%
2023/02/20	0	0.00	2	23.88	23.75	-2	697	-0.29%
2023/02/16	2	23.50	0	0.00	23.50	2	788	0.25%
2023/02/09	0	0.00	3	23.60	23.65	-3	801	-0.37%
2022/12/30	2	22.48	2	22.28	22.20	0	794	0.00%
2022/12/16	1	22.90	0	0.00	22.85	1	892	0.11%
2022/12/13	0	0.00	10	23.35	23.30	-10	817	-1.22%
2022/12/12	0	0.00	1	23.25	23.30	-1	815	-0.12%
2022/12/09	1	23.05	0	0.00	22.90	1	816	0.12%
2022/12/07	3	22.77	0	0.00	22.55	3	831	0.36%
2022/12/05	0	0.00	2.8	23.37	23.45	-2.8	891	-0.31%
2022/12/02	2	23.15	0	0.00	23.10	2	941	0.21%
2022/11/30	3	23.20	2	23.20	23.20	1	931	0.11%
2022/11/25	1	23.90	4	23.58	24.30	-3	799	-0.38%
2022/11/16	0	0.00	1	22.10	21.95	-1	763	-0.13%
2022/11/15	1	22.45	0	0.00	22.40	1	776	0.13%
2022/11/11	0	0.00	5	22.30	22.30	-5	714	-0.70%
2022/11/09	1	20.75	0	0.00	20.75	1	709	0.14%
2022/10/19	0	0.00	2	20.03	19.75	-2	737	-0.27%
2022/10/13	0.2	19.38	0	0.00	18.95	0.2	742	0.03%
2022/10/12	0.1	20.00	0	0.00	20.10	0.1	736	0.01%
2022/10/06	1	21.25	1	21.10	21.10	0	734	0.00%
2022/10/04	8	21.35	8	21.35	21.35	0	688	0.00%
2022/09/30	0.1	19.70	0	0.00	19.65	0.1	647	0.02%
2022/09/26	0	0.00	1	20.20	20.20	-1	651	-0.15%
2022/09/20	0	0.00	0	23.00	22.90	0	655	-0.01%
2022/09/19	0	0.00	0.5	23.05	22.80	-0.5	659	-0.07%
2022/09/16	0.5	23.65	0	0.00	23.45	0.5	657	0.08%
2022/09/14	3	23.57	0	0.00	23.75	3	657	0.46%
2022/09/12	1	25.70	0	0.00	24.90	1	650	0.15%
2022/09/08	0	0.00	7	24.77	24.90	-7	610	-1.15%
2022/09/07	2	23.18	2	23.48	23.20	0	557	0.00%
2022/09/06	6	23.25	2	23.80	24.05	4	519	0.77%
2022/08/29	1	22.70	1	23.10	22.95	0	555	0.00%
2022/08/11	0.1	21.80	0	0.00	21.75	0.1	641	0.02%
2022/08/09	0.1	21.90	0	0.00	21.95	0.1	673	0.01%
2022/08/01	0	0.00	1.2	22.06	22.10	-1.2	843	-0.14%
2022/07/18	0	0.00	6	20.93	21.05	-6	2,866	-0.21%
2022/07/14	6	20.70	0	0.00	20.55	6	3,273	0.18%
2022/07/13	2	20.50	2	20.65	20.40	0	3,565	0.00%
2022/07/08	0.1	20.80	0	0.00	20.70	0.1	3,631	0.00%
2022/07/06	0.1	20.30	0	0.00	19.80	0.1	3,636	0.00%
2022/07/04	0	0.00	1	19.80	19.60	-1	3,652	-0.03%
2022/06/24	0	0.00	1	22.55	22.30	-1	3,902	-0.03%
2022/06/20	0	0.00	1	22.60	21.60	-1	3,979	-0.03%
2022/06/14	1.1	24.62	0	0.00	24.80	1.1	3,970	0.03%
2022/06/13	1	24.90	0	0.00	24.85	1	3,970	0.03%
2022/06/10	2	25.30	1	25.30	25.30	1	3,970	0.03%
2022/06/09	1	26.00	0	0.00	25.65	1	3,982	0.03%
2022/06/07	0	0.00	1	26.15	25.80	-1	3,908	-0.03%
2022/06/06	1.2	26.62	0	0.00	26.15	1.2	3,911	0.03%
2022/06/01	1	26.15	0	0.00	26.05	1	3,924	0.03%
2022/05/31	0	0.00	2	25.75	25.90	-2	3,920	-0.05%
2022/05/30	0	0.00	1	25.65	25.80	-1	3,919	-0.03%
2022/05/25	0	0.00	4	25.16	25.20	-4	3,909	-0.10%
2022/05/24	6	25.71	0	0.00	25.05	6	3,920	0.15%
2022/05/23	2	26.15	3	26.10	26.05	-1	3,909	-0.03%
2022/05/20	0	0.00	1	26.25	26.05	-1	3,916	-0.03%
2022/05/19	4	26.76	9	26.97	25.80	-5	3,907	-0.13%
2022/05/16	0	0.00	4	25.35	25.35	-4	3,820	-0.10%
2022/05/10	0	0.00	1	27.60	27.60	-1	3,715	-0.03%
2022/05/06	0	0.00	1	28.20	28.00	-1	3,686	-0.03%
2022/05/05	4	28.55	3	28.40	28.65	1	3,680	0.03%
2022/05/04	3	28.07	2	28.18	28.25	1	3,661	0.03%
2022/05/03	1	28.40	0	0.00	28.00	1	3,645	0.03%
2022/04/29	25	29.96	25	29.59	29.10	0	3,632	0.00%
2022/04/28	11	29.49	14	29.34	30.00	-3	3,512	-0.09%
2022/04/27	54	30.25	63	30.80	30.25	-9	3,448	-0.26%
2022/04/26	28	31.36	14	32.35	30.15	14	3,302	0.42%
2022/04/25	170	33.32	164	34.63	32.15	6	2,950	0.20%	大買/大賣/
2022/04/22	15	32.26	9	32.54	33.80	6	2,202	0.27%
2022/04/21	5	30.55	6	31.29	30.75	-1	1,912	-0.05%
2022/04/20	6	29.06	7	29.16	29.90	-1	1,712	-0.06%
2022/04/19	12	29.01	11	29.03	30.35	1	1,600	0.06%
2022/04/18	5	27.00	0	0.00	27.60	5	1,408	0.36%
2022/04/12	0.2	26.75	0	0.00	25.60	0.2	2,124	0.01%
2022/04/08	0	0.00	4	28.38	28.55	-4	2,323	-0.17%
2022/04/07	1	28.20	1	28.45	28.20	0	2,417	0.00%
2022/04/06	16	29.41	13	29.16	29.00	3	2,780	0.11%
2022/04/01	0	0.00	1	28.60	28.30	-1	3,155	-0.03%
2022/03/29	1	28.25	23	28.13	28.00	-22	3,754	-0.59%
2022/03/28	22	28.36	6	28.08	28.70	16	3,664	0.44%
2022/03/23	0.1	26.30	2	26.15	26.30	-1.9	3,578	-0.05%
2022/03/22	0	0.00	1	26.50	26.55	-1	3,578	-0.03%
2022/03/17	0	0.00	0.2	25.30	25.45	-0.2	3,581	-0.01%
2022/03/10	2	26.55	0	0.00	26.40	2	3,573	0.06%
2022/03/02	0.1	27.10	0	0.00	27.25	0.1	3,664	0.00%
2022/02/23	0	0.00	2	28.30	28.50	-2	3,695	-0.05%
2022/02/22	1.6	28.41	1	28.30	28.05	0.6	3,698	0.02%
2022/02/16	2	30.25	3	29.75	29.65	-1	3,692	-0.03%
2022/02/10	0	0.00	1	30.45	30.75	-1	3,678	-0.03%
2022/02/09	0	0.00	1	31.65	31.65	-1	3,669	-0.03%
2022/02/08	0	0.00	2	30.50	30.80	-2	3,666	-0.05%
2022/02/07	1	30.00	1	29.55	30.40	0	3,668	0.00%
2022/01/26	1	30.50	1	30.55	30.10	0	3,659	0.00%
2022/01/25	0.2	30.65	0	0.00	30.65	0.2	3,655	0.01%
2022/01/20	1	32.60	2	32.60	32.60	-1	3,630	-0.03%
2022/01/19	4	33.50	0	0.00	33.30	4	3,613	0.11%
2022/01/14	1	32.35	1	32.75	32.80	0	3,515	0.00%
2022/01/11	6	34.33	3	34.85	33.70	3	3,457	0.09%
2022/01/10	5	35.40	3	34.97	34.00	2	3,372	0.06%
2022/01/07	4	36.18	0	0.00	35.15	4	3,310	0.12%
2022/01/06	5	35.79	10	35.87	37.15	-5	3,281	-0.15%
2022/01/05	8	36.22	6	35.70	37.60	2	3,478	0.06%
2022/01/04	1	34.70	1	34.70	34.70	0	3,098	0.00%
2021/12/30	2	31.83	1	31.55	32.00	1	2,923	0.03%
2021/12/29	6	33.10	4	33.50	32.80	2	2,834	0.07%
2021/12/28	1	33.55	5.4	33.47	33.55	-4.4	2,457	-0.18%
2021/12/27	9	29.90	6	29.97	30.50	3	2,038	0.15%
2021/12/24	0	0.00	1	28.65	30.00	-1	1,708	-0.06%
2021/12/23	2	26.13	0	0.00	27.30	2	1,492	0.13%
2021/12/20	0.2	24.30	0	0.00	24.25	0.2	1,448	0.01%
2021/12/14	0.2	24.40	0	0.00	24.35	0.2	1,929	0.01%
2021/11/29	4.4	26.15	3	26.00	25.10	1.4	2,161	0.06%
2021/11/26	0	0.00	1	26.25	26.00	-1	2,107	-0.05%
2021/11/22	0	0.00	0.7	25.30	25.55	-0.7	2,208	-0.03%
2021/11/19	0	0.00	0.1	25.95	25.40	-0.1	2,196	0.00%
2021/11/17	0	0.00	1	26.70	26.60	-1	2,221	-0.05%
2021/11/04	0	0.00	2	27.55	27.80	-2	2,583	-0.08%
2021/10/21	0	0.00	1	27.30	27.35	-1	2,756	-0.04%
2021/10/20	0	0.00	1	26.45	26.30	-1	2,785	-0.04%
2021/10/19	2.2	25.68	1	25.75	25.60	1.2	2,782	0.04%
2021/10/18	1	24.40	0	0.00	24.40	1	2,792	0.04%
2021/10/15	0	0.00	1	24.80	24.70	-1	2,801	-0.04%
2021/10/14	9.2	24.85	2	24.45	24.15	7.2	2,784	0.26%
2021/10/13	2	26.78	1	27.80	26.50	1	2,712	0.04%
2021/09/29	2	26.05	6	27.28	26.05	-4	2,348	-0.17%
2021/09/28	0	0.00	10	28.20	27.85	-10	2,325	-0.43%
2021/09/27	0	0.00	1	28.35	28.10	-1	2,359	-0.04%
2021/09/24	0	0.00	19	29.25	29.00	-19	2,361	-0.80%
2021/09/16	0	0.00	1	30.65	30.50	-1	2,367	-0.04%
2021/09/14	0	0.00	2	30.75	31.00	-2	2,367	-0.08%
2021/09/13	0.3	29.90	0	0.00	29.85	0.3	2,325	0.01%
2021/09/10	2	30.25	21	30.36	30.05	-19	2,330	-0.82%
2021/09/09	6	30.09	27	30.33	31.00	-21	2,295	-0.91%
2021/09/08	20	28.77	1.1	29.28	29.80	18.9	1,997	0.95%
2021/09/07	1	27.00	0	0.00	27.10	1	1,921	0.05%
2021/08/26	0.3	28.70	0	0.00	28.30	0.3	1,843	0.01%
2021/08/24	0	0.00	3	28.00	28.00	-3	1,923	-0.16%
2021/08/19	1	27.05	0	0.00	27.05	1	1,963	0.05%
2021/08/18	2	27.18	2	27.48	28.85	0	1,962	0.00%
2021/08/17	0	0.00	1	27.65	27.65	-1	1,982	-0.05%
2021/08/16	0	0.00	1	28.50	29.15	-1	2,018	-0.05%
2021/08/10	1	31.25	1	30.50	30.80	0	2,992	0.00%
2021/08/09	1	31.80	1	32.75	31.55	0	3,314	0.00%
2021/08/06	1	34.10	4	34.30	34.10	-3	3,516	-0.09%
2021/08/05	2	35.45	0	0.00	35.25	2	3,580	0.06%
2021/08/04	0	0.00	1	35.95	35.90	-1	3,700	-0.03%
2021/08/03	2	36.00	1	36.05	36.65	1	3,774	0.03%
2021/07/30	3	35.43	0	0.00	35.20	3	3,707	0.08%
2021/07/26	1	38.70	0	0.00	37.55	1	3,826	0.03%
2021/07/22	0	0.00	4	39.05	39.20	-4	3,843	-0.10%
2021/07/21	0	0.00	1	39.20	38.80	-1	3,868	-0.03%
2021/07/16	0	0.00	2	40.95	40.90	-2	3,962	-0.05%
2021/07/14	0	0.00	0	40.45	40.35	0	3,971	0.00%
2021/07/13	1	40.45	0	0.00	40.30	1	4,030	0.02%
2021/07/12	2	39.35	6	39.90	39.95	-4	4,051	-0.10%
2021/07/09	2	39.80	0	0.00	39.35	2	4,066	0.05%
2021/06/22	0	0.00	1	39.95	39.80	-1	5,577	-0.02%
2021/06/18	1	41.05	0	0.00	40.70	1	5,766	0.02%
2021/06/17	1	39.90	0	0.00	41.10	1	5,835	0.02%
2021/06/16	2	40.80	0	0.00	40.30	2	5,909	0.03%
2021/06/10	0	0.00	0	42.10	42.10	0	6,036	0.00%
2021/06/02	0	0.00	5	44.50	44.20	-5	6,186	-0.08%
2021/06/01	1	44.35	1	45.00	44.70	0	6,183	0.00%
2021/05/28	0	0.00	1	43.50	43.30	-1	6,155	-0.02%
2021/05/27	1	43.65	3	43.45	43.35	-2	6,155	-0.03%
2021/05/26	1	43.35	17	43.77	43.80	-16	6,163	-0.26%
2021/05/25	12	43.34	1	43.25	43.05	11	6,161	0.18%
2021/05/21	1	44.65	0	0.00	43.95	1	6,168	0.02%
2021/05/20	4	46.46	5	46.07	43.95	-1	6,150	-0.02%
2021/05/19	13	49.68	18	49.10	46.70	-5	5,957	-0.08%
2021/05/18	17	48.72	11	48.53	48.00	6	5,696	0.11%
2021/05/17	4	47.39	30	48.23	48.45	-26	5,364	-0.49%
2021/05/14	31	43.54	38	44.52	44.05	-7	5,053	-0.14%
2021/05/13	0	0.00	2	41.48	42.15	-2	4,831	-0.04%
2021/05/12	1	40.75	4	39.11	38.35	-3	4,786	-0.06%
2021/05/11	6	40.38	0	0.00	40.00	6	4,733	0.13%
2021/05/10	1	43.00	1	42.75	42.80	0	4,823	0.00%
2021/05/07	13	43.32	0	0.00	43.40	13	4,885	0.27%
2021/05/06	0	0.00	1	44.50	43.75	-1	4,975	-0.02%
2021/05/05	2	44.15	5	43.46	43.80	-3	5,101	-0.06%
2021/05/04	12	45.64	1	43.00	44.10	11	5,669	0.19%
2021/05/03	11	46.70	0	0.00	46.60	11	6,026	0.18%
2021/04/29	0	0.00	2	47.68	47.75	-2	6,040	-0.03%
2021/04/27	0	0.00	4	48.20	48.20	-4	6,175	-0.06%
2021/04/26	1	47.05	0	0.00	46.90	1	6,181	0.02%
2021/04/23	0	47.10	2	47.23	47.20	-2	6,205	-0.03%
2021/04/22	9	47.89	0	0.00	46.65	9	6,265	0.14%
2021/04/21	0	0.00	1	48.65	48.60	-1	6,222	-0.02%
2021/04/19	5	49.50	2	49.00	50.10	3	6,235	0.05%
2021/04/16	0	0.00	3	49.97	49.60	-3	6,242	-0.05%
2021/04/15	4	49.45	0	0.00	49.40	4	6,252	0.06%
2021/04/14	2	49.80	2	50.50	49.05	0	6,336	0.00%
2021/04/13	3	52.07	7	52.30	50.10	-4	6,449	-0.06%
2021/04/12	4	50.85	0	0.00	51.00	4	6,321	0.06%
2021/04/09	0	0.00	4	51.18	50.50	-4	6,338	-0.06%
2021/04/07	3	51.67	1	51.40	51.70	2	6,357	0.03%
2021/04/06	11	51.97	28	52.13	52.30	-17	6,261	-0.27%
2021/04/01	2	49.75	13	49.43	50.10	-11	5,963	-0.18%
2021/03/31	3	48.13	4.6	48.31	47.95	-1.6	5,904	-0.03%
2021/03/30	0	0.00	1	46.95	46.80	-1	5,944	-0.02%
2021/03/29	2	45.95	1	46.40	46.00	1	6,055	0.02%
2021/03/26	17.6	46.53	7	46.98	46.20	10.6	6,150	0.17%
2021/03/23	2	49.35	9	49.67	50.00	-7	6,012	-0.12%
2021/03/22	4	49.40	3	50.10	48.40	1	5,929	0.02%
2021/03/19	3	48.82	2	48.83	49.15	1	5,962	0.02%
2021/03/18	3	49.18	1	49.45	49.45	2	5,930	0.03%
2021/03/17	2	48.50	4	48.11	48.50	-2	6,020	-0.03%
2021/03/16	1	47.70	6	47.55	47.60	-5	6,088	-0.08%
2021/03/15	2	47.83	2	47.75	47.85	0	6,151	0.00%
2021/03/12	1	47.30	2	46.58	46.70	-1	6,255	-0.02%
2021/03/11	1	44.35	30	45.41	45.70	-29	6,520	-0.44%
2021/03/10	2	44.00	3	44.05	44.30	-1	6,566	-0.02%
2021/03/09	2	43.15	6	42.65	43.05	-4	6,673	-0.06%
2021/03/08	16	43.72	5	43.82	43.70	11	6,785	0.16%
2021/03/05	2	44.03	0	0.00	44.05	2	6,866	0.03%
2021/03/04	1	45.10	0	0.00	45.10	1	6,969	0.01%
2021/03/03	1	45.10	2	46.08	46.10	-1	7,102	-0.01%
2021/03/02	3	46.25	2	46.83	45.75	1	7,179	0.01%
2021/02/26	12	46.78	1	47.00	46.65	11	7,293	0.15%
2021/02/25	1	47.50	1	47.35	47.60	0	7,417	0.00%
2021/02/24	2	47.60	0	0.00	46.65	2	7,494	0.03%
2021/02/23	3	46.80	1	47.15	47.05	2	7,548	0.03%
2021/02/22	4	46.36	0	0.00	46.25	4	7,792	0.05%
2021/02/19	1	44.25	1	45.00	45.15	0	7,896	0.00%
2021/02/18	1	44.25	3	44.75	44.75	-2	8,052	-0.02%
2021/02/17	2	43.40	1	45.20	43.50	1	8,142	0.01%
2021/02/05	1	45.10	0	0.00	45.15	1	8,225	0.01%
2021/02/04	1	45.80	1	47.00	45.90	0	8,372	0.00%
2021/02/03	15	46.78	6	47.30	46.05	9	8,611	0.10%
2021/02/02	4	46.14	3	46.95	47.05	1	9,071	0.01%
2021/02/01	4	46.20	9	46.15	46.10	-5	9,154	-0.05%
2021/01/29	9	45.77	1	46.65	45.30	8	9,183	0.09%
2021/01/28	11	47.93	17	47.68	46.90	-6	9,305	-0.06%
2021/01/27	5	48.78	4	48.44	47.60	1	9,417	0.01%
2021/01/26	15	50.50	4	51.18	48.80	11	9,415	0.12%
2021/01/25	2	47.88	24	50.40	51.80	-22	9,068	-0.24%
2021/01/21	0	0.00	17	46.55	46.05	-17	9,562	-0.18%
2021/01/20	18	45.48	0	0.00	44.75	18	9,710	0.19%
2021/01/18	0	0.00	2.1	46.65	46.45	-2.1	10,146	-0.02%
2021/01/15	1	45.80	14	47.59	45.60	-13	10,170	-0.13%
2021/01/14	4	47.60	14	48.21	47.95	-10	10,205	-0.10%
2021/01/13	8	47.58	18	47.86	47.85	-10	10,288	-0.10%
2021/01/12	12	47.40	7	48.06	46.75	5	10,447	0.05%
2021/01/11	0	0.00	5	46.70	47.95	-5	10,593	-0.05%
2021/01/08	5	47.48	3	48.40	47.70	2	10,854	0.02%
2021/01/07	3	46.80	22	47.42	47.90	-19	11,012	-0.17%
2021/01/06	33	46.23	34	46.48	46.10	-1	11,545	-0.01%
2021/01/05	6	48.48	2	47.40	47.40	4	11,670	0.03%
2021/01/04	20	48.78	1	49.70	48.65	19	11,975	0.16%
2020/12/31	24	50.41	21	50.37	49.95	3	12,299	0.02%
2020/12/29	6	48.81	1	49.00	48.65	5	13,953	0.04%
2020/12/28	12	48.63	0	0.00	48.70	12	14,744	0.08%
2020/12/25	4	49.25	0	0.00	49.10	4	15,292	0.03%
2020/12/24	0	0.00	6	49.68	49.85	-6	15,589	-0.04%
2020/12/23	14	49.24	0	0.00	48.05	14	15,999	0.09%
2020/12/22	7	49.56	4	50.59	50.50	3	16,303	0.02%
2020/12/21	7	49.09	1	49.35	49.00	6	16,405	0.04%
2020/12/18	8	49.04	1	48.85	48.55	7	16,703	0.04%
2020/12/17	19	50.35	3	51.20	49.80	16	16,903	0.09%
2020/12/16	6	50.65	18	50.92	50.40	-12	17,059	-0.07%
2020/12/15	15	50.40	7	51.14	49.95	8	17,679	0.05%
2020/12/14	5	49.88	0	0.00	50.10	5	17,777	0.03%
2020/12/11	12	50.40	5	50.60	49.60	7	18,149	0.04%
2020/12/10	6	50.38	1	50.80	50.00	5	18,917	0.03%
2020/12/09	12	52.02	0	0.00	51.70	12	19,978	0.06%
2020/12/08	2	51.80	6	52.48	53.00	-4	20,588	-0.02%
2020/12/07	34	51.86	9	50.71	51.10	25	21,166	0.12%
2020/12/04	10	56.30	2	56.60	55.60	8	21,372	0.04%
2020/12/03	8	56.20	0	0.00	56.00	8	22,484	0.04%
2020/12/02	7	57.21	0	0.00	57.30	7	22,967	0.03%
2020/12/01	7	59.07	3	59.60	58.70	4	22,885	0.02%
2020/11/30	1	58.60	15	59.37	59.60	-14	22,824	-0.06%
2020/11/27	1	57.60	5.1	58.83	59.00	-4.1	22,754	-0.02%
2020/11/26	2	57.00	3	56.90	57.30	-1	22,648	0.00%
2020/11/25	8	57.73	1	57.30	57.30	7	22,623	0.03%
2020/11/24	10	59.17	4	59.75	58.60	6	22,575	0.03%
2020/11/23	7	59.23	1	58.90	58.80	6	22,488	0.03%
2020/11/20	1	57.60	1	57.70	57.70	0	22,423	0.00%
2020/11/19	6	59.00	5	59.30	58.90	1	22,402	0.00%
2020/11/18	5	58.06	2	58.25	58.20	3	22,172	0.01%
2020/11/17	7	56.46	29	56.99	56.90	-22	22,218	-0.10%
2020/11/16	29	58.22	7	57.71	57.60	22	22,288	0.10%
2020/11/13	2	58.05	6	57.90	57.70	-4	22,387	-0.02%
2020/11/12	12	56.77	10	56.09	57.00	2	22,431	0.01%
2020/11/11	9	55.98	7	56.61	57.00	2	22,480	0.01%
2020/11/10	17	57.08	16	57.06	55.50	1	22,356	0.00%
2020/11/09	1	61.00	3	61.60	61.40	-2	22,067	-0.01%
2020/11/06	8	60.80	10	60.75	60.20	-2	22,089	-0.01%
2020/11/05	3	61.47	0	0.00	61.40	3	22,156	0.01%
2020/11/04	3	61.27	3	62.07	62.10	0	22,340	0.00%
2020/11/03	3	62.37	1	61.80	61.80	2	22,675	0.01%
2020/11/02	10	62.16	13	62.32	61.70	-3	23,534	-0.01%
2020/10/30	9	64.41	14	65.29	62.20	-5	24,425	-0.02%
2020/10/29	25	65.05	22	64.85	66.50	3	24,742	0.01%
2020/10/28	5	64.34	4	63.35	63.50	1	24,299	0.00%
2020/10/27	17	63.18	19	62.75	63.30	-2	24,240	-0.01%
2020/10/26	8	61.23	2	61.10	60.70	6	23,993	0.03%
2020/10/23	1	63.40	1	62.90	62.60	0	24,069	0.00%
2020/10/22	1	62.60	10	62.60	62.80	-9	24,313	-0.04%
2020/10/21	3	62.67	5	62.64	62.70	-2	24,494	-0.01%
2020/10/20	14	62.83	4	63.63	62.50	10	24,854	0.04%
2020/10/19	6	62.23	2	62.60	62.20	4	24,855	0.02%
2020/10/16	10	64.34	5	64.24	63.00	5	24,855	0.02%
2020/10/15	4	67.65	3	67.37	66.80	1	24,894	0.00%
2020/10/14	24	69.28	13	68.74	67.30	11	25,105	0.04%
2020/10/13	18	68.31	17	67.86	67.20	1	25,279	0.00%
2020/10/12	7	68.44	12	68.20	67.70	-5	25,195	-0.02%
2020/10/08	6	68.22	7	68.01	67.50	-1	25,336	0.00%
2020/10/07	3	67.53	6	67.62	68.10	-3	25,620	-0.01%
2020/10/06	20	67.44	19	67.74	67.50	1	25,528	0.00%
2020/10/05	57	64.19	69	64.55	66.50	-12	24,601	-0.05%
2020/09/30	24	61.13	21	60.90	60.50	3	24,577	0.01%
2020/09/29	7	61.09	6	60.20	60.10	1	24,713	0.00%
2020/09/28	25	62.18	25	62.64	63.00	0	24,954	0.00%
2020/09/25	10	60.49	7	61.27	59.10	3	24,564	0.01%
2020/09/24	6	62.95	2	63.90	62.50	4	24,296	0.02%
2020/09/23	12	66.03	9	65.93	64.00	3	24,222	0.01%
2020/09/22	1	63.30	1.1	65.73	66.00	-0.1	24,073	0.00%
2020/09/21	0	0.00	11.1	64.96	64.70	-11.1	23,946	-0.05%
2020/09/18	16	66.43	18	66.24	65.80	-2	23,911	-0.01%
2020/09/17	6	63.92	7	63.06	64.00	-1	23,321	0.00%
2020/09/16	13	64.85	30	63.98	64.00	-17	23,269	-0.07%
2020/09/15	51	64.67	29	63.64	63.70	22	22,979	0.10%
2020/09/14	31	61.14	29	62.58	64.10	2	22,178	0.01%
2020/09/11	37	61.91	24	61.47	58.30	13	21,177	0.06%
2020/09/10	21	65.74	17	66.05	64.30	4	20,578	0.02%
2020/09/09	6	67.33	4	66.73	68.00	2	19,988	0.01%
2020/09/08	29	72.16	19	71.33	67.20	10	19,686	0.05%
2020/09/07	16	77.59	9.1	75.47	71.10	6.9	19,288	0.04%
2020/09/04	0	0.00	3	78.33	79.00	-3	19,331	-0.02%
2020/09/03	5	78.16	4	78.18	79.00	1	19,716	0.01%
2020/09/02	0	0.00	10	75.07	76.60	-10	20,043	-0.05%
2020/08/31	3	69.27	3.2	68.69	70.00	-0.2	20,472	0.00%
2020/08/28	2	65.25	1	66.00	65.90	1	20,493	0.00%
2020/08/27	1	60.00	3	60.20	60.00	-2	20,537	-0.01%
2020/08/26	0	0.00	2	61.40	59.50	-2	20,496	-0.01%
2020/08/25	6	60.25	1	61.00	60.30	5	20,463	0.02%
2020/08/24	0	0.00	7	57.29	57.30	-7	20,381	-0.03%
2020/08/21	8	55.81	8	56.00	56.40	0	20,321	0.00%
2020/08/20	5	51.66	4	52.55	52.90	1	20,139	0.00%
2020/08/19	10	57.47	14	56.29	55.10	-4	19,896	-0.02%
2020/08/18	16	55.99	1.4	58.26	59.00	14.6	19,748	0.07%
2020/08/17	9	54.57	7.4	54.55	55.80	1.7	19,661	0.01%
2020/08/14	4	49.05	5.3	48.86	50.80	-1.3	19,553	-0.01%
2020/08/13	5	48.30	12	46.63	48.15	-7	19,424	-0.04%
2020/08/12	2	44.70	7	44.41	45.80	-5	19,225	-0.03%
2020/08/11	10	47.05	11	46.78	46.35	-1	19,088	-0.01%
2020/08/10	7	44.14	6.5	44.36	45.00	0.5	18,843	0.00%
2020/08/07	5	43.26	2.1	43.20	43.25	2.9	18,500	0.02%
2020/08/06	13	44.23	16.6	43.66	43.50	-3.6	17,960	-0.02%
2020/08/05	16	40.77	12	41.35	41.35	4	16,997	0.02%
2020/08/04	12	38.57	27	38.43	39.60	-15	15,891	-0.09%
2020/08/03	7	36.14	4	36.15	36.00	3	15,217	0.02%
2020/07/31	3	35.77	0	0.00	35.75	3	15,184	0.02%
2020/07/30	5	36.36	1	36.65	36.70	4	15,056	0.03%
2020/07/29	5	35.24	6	35.03	35.65	-1	14,890	-0.01%
2020/07/28	2	34.95	4	36.14	34.30	-2	14,733	-0.01%
2020/07/27	2	35.75	2	36.48	35.75	0	14,450	0.00%
2020/07/24	6	36.42	12	37.07	36.95	-6	14,200	-0.04%
2020/07/23	2	36.50	1	36.80	36.50	1	13,766	0.01%
2020/07/22	1	35.45	3	35.17	36.20	-2	13,647	-0.01%
2020/07/21	3	35.40	17	34.99	34.50	-14	13,472	-0.10%
2020/07/20	11	34.69	6	33.83	33.70	5	13,268	0.04%
2020/07/17	30	38.75	31	38.55	37.40	-1	12,881	-0.01%
2020/07/16	3	36.33	2	36.18	37.00	1	12,208	0.01%
2020/07/15	15	37.98	28	37.32	36.10	-13	12,035	-0.11%
2020/07/14	9	38.52	22	38.41	38.05	-13	11,593	-0.11%
2020/07/13	13	37.38	6	37.48	36.50	7	11,051	0.06%
2020/07/10	7	35.50	9.1	35.52	35.30	-2.1	10,684	-0.02%
2020/07/09	19	38.91	38.3	37.89	37.35	-19.3	10,324	-0.19%
2020/07/08	22	37.48	22	37.23	37.70	0	9,539	0.00%
2020/07/07	13	33.85	21	33.83	34.85	-8	8,843	-0.09%
2020/07/06	2	31.00	6	30.65	31.70	-4	8,261	-0.05%
2020/07/03	2	28.80	15	29.32	28.95	-13	8,241	-0.16%
2020/07/02	16	28.34	6	28.56	28.40	10	8,172	0.12%
2020/07/01	20	28.56	5	28.63	28.10	15	8,109	0.18%
2020/06/30	18	29.27	11	28.10	29.00	7	7,921	0.09%
2020/06/29	5	26.71	4	26.85	26.85	1	7,802	0.01%
2020/06/23	9	24.36	25	23.20	23.20	-16	7,599	-0.21%
2020/06/22	8	24.46	1	24.60	24.15	7	7,488	0.09%
2020/06/19	8	26.15	3	25.83	26.40	5	7,418	0.07%
2020/06/18	3	25.50	12	26.42	26.90	-9	7,306	-0.12%
2020/06/17	6	24.83	12	24.58	24.50	-6	7,128	-0.08%
2020/06/16	9	23.37	5	23.66	23.55	4	7,031	0.06%
2020/06/15	12	23.47	6	23.74	24.25	6	6,945	0.09%
2020/06/12	11	21.70	27	22.57	22.85	-16	6,741	-0.24%
2020/06/11	73	21.70	23	21.72	20.80	50	6,005	0.83%
2020/06/10	5	19.00	10	19.52	20.15	-5	5,442	-0.09%
2020/06/09	1	18.15	5	18.35	18.35	-4	5,048	-0.08%
2020/06/08	3	16.33	7	16.33	16.70	-4	4,725	-0.08%
2020/06/05	16	15.84	19	15.98	15.95	-3	4,555	-0.07%
2020/06/04	10	14.70	0	0.00	14.85	10	4,308	0.23%
2020/06/03	0	0.00	10	14.40	14.15	-10	4,339	-0.23%
2020/06/02	0	0.00	0.1	13.95	13.95	-0.1	4,341	0.00%
2020/06/01	0	0.00	10	14.00	13.95	-10	4,648	-0.22%
2020/05/29	0	0.00	2	13.70	13.70	-2	4,962	-0.04%
2020/05/28	2	13.45	2	13.80	13.45	0	5,104	0.00%
2020/05/26	2	13.55	2	13.80	13.55	0	5,279	0.00%
2020/05/25	12	13.87	0	0.00	13.70	12	5,457	0.22%
2020/05/22	3	14.57	3	13.85	13.95	0	5,430	0.00%
2020/05/21	0	0.00	10	13.70	14.30	-10	5,349	-0.19%
2020/05/20	0	0.00	10	13.30	13.50	-10	5,257	-0.19%
2020/05/19	1	13.40	0	0.00	13.35	1	5,395	0.02%
2020/05/18	0	0.00	3	13.17	13.25	-3	5,483	-0.05%
2020/05/15	1	12.90	2	12.70	12.75	-1	5,562	-0.02%
2020/05/14	4	13.10	0	0.00	12.80	4	5,602	0.07%
2020/05/13	0	0.00	8	13.85	13.60	-8	5,542	-0.14%
2020/05/12	0	0.00	1	13.25	13.65	-1	5,502	-0.02%
2020/05/07	1	12.85	4	13.11	13.50	-3	5,447	-0.06%
2020/05/06	1	13.10	1	12.70	12.70	0	5,352	0.00%
2020/04/29	0	0.00	2	12.05	12.10	-2	5,130	-0.04%
2020/04/28	2	12.05	3	12.00	12.00	-1	5,083	-0.02%
2020/04/27	4	11.95	2	12.18	11.85	2	5,036	0.04%
2020/04/24	1	11.90	1	11.75	11.85	0	4,942	0.00%
2020/04/23	12	12.12	9	11.91	11.90	3	4,903	0.06%
2020/04/22	4	11.50	3	11.50	11.50	1	4,724	0.02%
2020/04/21	2	11.90	3	11.87	11.70	-1	4,677	-0.02%
2020/04/20	3	11.33	1	11.40	11.35	2	4,532	0.04%
2020/04/17	1	11.25	9	11.41	11.20	-8	4,476	-0.18%
2020/04/16	5	11.80	3	11.82	11.70	2	4,397	0.05%
2020/04/14	1	11.10	0	0.00	11.20	1	4,222	0.02%
2020/04/10	2	11.48	1	11.40	11.45	1	4,113	0.02%
2020/04/09	4.1	11.61	33	11.37	11.25	-28.9	4,063	-0.71%
2020/04/08	6	11.67	0	0.00	11.45	6	4,009	0.15%
2020/04/07	39	11.69	10	11.79	11.80	29	3,856	0.75%
2020/04/06	1	9.86	1	10.70	10.75	0	3,713	0.00%
2020/04/01	0	0.00	1	9.85	9.80	-1	3,572	-0.03%
2020/03/31	1	9.90	2	9.87	9.75	-1	3,548	-0.03%
2020/03/30	14	9.76	26	9.82	9.80	-12	3,498	-0.34%
2020/03/27	5	9.83	1	9.57	9.50	4	3,455	0.12%
2020/03/25	13	9.41	3	9.24	9.54	10	3,367	0.30%
2020/03/19	1	8.19	2	8.72	8.19	-1	3,231	-0.03%
2020/03/18	7	9.54	6	9.12	9.09	1	3,189	0.03%
2020/03/17	4	9.50	6	9.48	9.54	-2	3,140	-0.06%
2020/03/16	3	9.54	2	9.72	9.17	1	3,058	0.03%
2020/03/13	1	8.46	2	8.51	8.93	-1	2,950	-0.03%
2020/03/11	2	11.00	3	10.38	10.25	-1	2,819	-0.04%
2020/03/10	1	10.60	1	11.05	10.90	0	2,765	0.00%
2020/03/09	6	12.78	5	11.65	11.60	1	2,681	0.04%
2020/03/06	2	12.95	14	12.93	12.85	-12	2,549	-0.47%
2020/03/05	28	13.67	9	13.58	13.25	19	2,404	0.79%
2020/03/04	14	12.74	24	13.04	13.50	-10	2,074	-0.48%
2020/03/03	8	12.49	7	12.49	12.30	1	1,734	0.06%
2020/03/02	15	12.29	2	12.25	12.30	13	1,581	0.82%
2020/02/27	20	12.43	6	12.02	12.15	14	1,469	0.95%
2020/02/26	16	12.30	18	12.35	12.75	-2	1,355	-0.15%
2020/02/25	5	12.10	5	11.95	11.80	0	1,144	0.00%
2020/02/24	15	12.22	12	12.32	12.05	3	1,067	0.28%
2020/02/21	2	12.60	1	12.10	12.20	1	1,009	0.10%
2020/02/20	8	12.43	10	12.48	12.60	-2	957	-0.21%
2020/02/19	10	12.25	3	12.17	12.25	7	794	0.88%
2020/02/18	19	11.42	23	11.54	12.30	-4	687	-0.58%
2020/02/17	6	11.13	6	11.25	11.20	0	564	0.00%
2020/02/14	1	10.55	0	0.00	10.65	1	491	0.20%
2020/02/11	2	10.50	2	10.45	10.35	0	429	0.00%
2020/01/16	0.1	10.10	0	0.00	10.15	0.1	423	0.02%
2020/01/15	0.1	10.15	0	0.00	10.15	0.1	418	0.02%
2020/01/08	0.1	10.00	0	0.00	10.10	0.1	412	0.02%
2019/12/26	0.1	10.25	0	0.00	10.30	0.1	408	0.02%
2019/12/17	0.1	10.25	0	0.00	10.30	0.1	427	0.02%
2019/12/16	0	0.00	1	10.30	10.35	-1	425	-0.24%
2019/12/13	1	10.40	0	0.00	10.35	1	423	0.24%
2019/12/12	0	0.00	2	10.20	10.20	-2	391	-0.51%
2019/11/27	1	10.20	0	0.00	10.30	1	441	0.23%
2019/11/18	1	10.30	0	0.00	10.30	1	441	0.23%
2019/10/28	0	0.00	1	11.40	11.30	-1	468	-0.21%
2019/10/18	2	10.40	3	10.40	10.40	-1	453	-0.22%
2019/10/07	1	10.50	0	0.00	10.45	1	487	0.20%
2019/09/04	4	10.83	0	0.00	10.75	4	458	0.87%
2019/09/03	1	10.75	0	0.00	10.80	1	457	0.22%
2019/09/02	0	0.00	4	10.75	10.80	-4	445	-0.90%
2019/08/26	0	0.00	2	10.65	10.65	-2	443	-0.45%
2019/08/23	2	10.70	0	0.00	10.80	2	443	0.45%
2019/08/22	2	10.70	0	0.00	10.75	2	451	0.44%
2019/08/16	0	0.00	1	10.50	10.50	-1	461	-0.22%
2019/08/13	0	10.60	0	0.00	10.55	0	470	0.00%
2019/08/08	2	10.75	1	10.70	10.75	1	505	0.20%
2019/07/30	1	11.15	0	0.00	11.15	1	782	0.13%
2019/07/23	1	11.60	0	0.00	11.60	1	807	0.12%
2019/07/17	0	0.00	1	11.15	11.20	-1	812	-0.12%
2019/07/15	0	0.00	5	11.55	11.35	-5	940	-0.53%
2019/06/21	3	11.40	0	0.00	11.45	3	1,448	0.21%
2019/06/13	0	0.00	2	10.95	10.95	-2	1,515	-0.13%
2019/05/30	1	10.90	0	0.00	10.90	1	1,631	0.06%
2019/05/28	2	10.85	0	0.00	10.80	2	1,665	0.12%
2019/05/20	0.1	10.85	0	0.00	10.80	0.1	1,801	0.01%
2019/05/17	0	0.00	3	11.10	11.00	-3	1,794	-0.17%
2019/05/15	3	12.20	0	0.00	11.75	3	1,788	0.17%
2019/05/09	0	0.00	6	14.00	13.05	-6	1,687	-0.36%
2019/05/08	1	13.45	0	0.00	13.60	1	1,557	0.06%
2019/05/02	0	0.00	2	12.70	12.80	-2	1,454	-0.14%
2019/04/30	2	12.05	2	12.20	12.25	0	1,425	0.00%
2019/04/22	4	13.00	2	12.95	12.90	2	1,395	0.14%
2019/04/19	3	13.45	0	0.00	13.20	3	1,369	0.22%
2019/04/17	0	0.00	3	12.95	13.00	-3	1,228	-0.24%
2019/04/15	3	12.70	0	0.00	12.70	3	1,223	0.25%
2019/04/11	0	0.00	3	13.40	12.95	-3	1,202	-0.25%
2019/04/09	3	13.05	0	0.00	12.95	3	1,062	0.28%
2019/04/02	0	0.00	2	12.95	13.20	-2	982	-0.20%
2019/03/04	0	0.00	1	11.60	11.55	-1	633	-0.16%
2019/02/25	0	0.00	1	11.80	11.80	-1	580	-0.17%
2019/02/18	4	11.15	0	0.00	11.15	4	437	0.91%
2019/02/15	0	0.00	3	11.25	11.20	-3	520	-0.58%
2019/02/14	1	11.25	1	11.20	11.20	0	511	0.00%
2019/02/13	3	11.00	0	0.00	11.00	3	490	0.61%
2019/01/09	0	0.00	60	10.40	10.40	-60	448	-13.39%
2019/01/08	0	0.00	1	10.50	10.40	-1	446	-0.22%
2018/12/26	0	0.00	2	10.25	10.20	-2	462	-0.43%
2018/12/24	2	10.35	0	0.00	10.40	2	461	0.43%
2018/12/05	0	0.00	1	10.80	10.70	-1	471	-0.21%
2018/11/28	1	11.45	1	11.15	10.90	0	460	0.00%
2018/10/31	5	9.34	0	0.00	9.33	5	469	1.06%
2018/10/25	60	9.32	0	0.00	9.33	60	520	11.53%
2018/10/12	1	9.22	0	0.00	9.40	1	545	0.18%
2018/09/21	1	11.05	0	0.00	11.00	1	631	0.16%
2018/09/03	2	12.50	0	0.00	12.30	2	703	0.28%
2018/08/07	0	0.00	2	13.30	13.35	-2	1,197	-0.17%
2018/08/06	2	13.50	5	13.60	13.60	-3	1,181	-0.25%
2018/07/26	0	0.00	5	13.00	12.95	-5	1,196	-0.42%
2018/07/16	5	13.35	0	0.00	13.10	5	1,190	0.42%
2018/06/14	0	0.00	1	13.20	13.15	-1	1,227	-0.08%
2018/06/11	10	13.70	0	0.00	13.55	10	1,221	0.82%
2018/06/07	0	0.00	10	13.70	13.60	-10	1,439	-0.69%
2018/06/06	1	14.10	0	0.00	13.80	1	1,418	0.07%
2018/06/04	10	13.30	0	0.00	13.30	10	1,365	0.73%
2018/06/01	0	0.00	4	14.00	13.20	-4	1,358	-0.29%
2018/05/31	0	0.00	10	13.00	13.00	-10	1,280	-0.78%
2018/05/30	13	13.12	1	13.00	12.80	12	1,364	0.88%
2018/05/29	0	0.00	14	12.96	12.85	-14	1,337	-1.05%
2018/05/25	1	12.85	0	0.00	12.70	1	1,320	0.08%
2018/05/23	11	12.70	0	0.00	12.65	11	1,342	0.82%
2018/05/10	0	0.00	2	12.65	12.65	-2	1,473	-0.14%
2018/05/09	1	12.80	0	0.00	12.60	1	1,535	0.07%
2018/04/27	3	11.85	3	12.00	12.00	0	2,277	0.00%
2018/04/25	2	12.15	0	0.00	12.10	2	2,635	0.08%
2018/04/19	0	0.00	5	12.70	12.65	-5	2,906	-0.17%
2018/03/31	2	13.10	0	0.00	12.90	2	3,263	0.06%
2018/03/29	0	0.00	1	13.10	13.05	-1	3,317	-0.03%
2018/03/27	3	13.10	0	0.00	13.10	3	3,399	0.09%
2018/03/26	1	12.85	6	12.91	12.90	-5	3,435	-0.15%
2018/03/22	3	13.78	1	13.90	13.30	2	3,583	0.06%
2018/03/21	1	13.70	2	13.80	13.70	-1	3,659	-0.03%
2018/03/19	1	13.80	0	0.00	13.70	1	3,724	0.03%
2018/03/16	0	0.00	1	14.10	13.85	-1	3,722	-0.03%
2018/03/14	5	13.95	5	14.05	14.00	0	3,703	0.00%
2018/03/13	2	14.10	0	0.00	14.05	2	3,692	0.05%
2018/03/12	0	0.00	1	13.45	13.40	-1	3,453	-0.03%
2018/03/05	0	0.00	4	14.20	14.15	-4	3,535	-0.11%
2018/03/01	4	13.24	2	13.28	13.25	2	3,598	0.06%
2018/02/27	3	13.62	0	0.00	13.35	3	3,628	0.08%
2018/02/26	1	13.70	6	13.73	13.75	-5	3,769	-0.13%
2018/02/22	2	13.05	0	0.00	13.10	2	3,785	0.05%
2018/02/21	0	0.00	5	12.80	12.85	-5	3,806	-0.13%
2018/02/12	5	12.55	0	0.00	12.35	5	3,858	0.13%
2018/02/07	6	13.20	0	0.00	12.90	6	4,025	0.15%
2018/02/05	2	14.50	0	0.00	14.50	2	4,389	0.05%
2018/01/30	0	0.00	2	15.65	15.35	-2	5,103	-0.04%
2018/01/29	16	15.33	12	15.83	16.05	4	5,024	0.08%
2018/01/26	0	0.00	20	14.70	15.00	-20	4,783	-0.42%
2018/01/23	28	15.24	0	0.00	15.05	28	4,676	0.60%
2018/01/22	2	15.25	0	0.00	14.85	2	4,504	0.04%
2018/01/19	7	15.26	45	15.40	15.20	-38	4,448	-0.85%
2018/01/18	10	14.70	18	14.55	14.35	-8	4,172	-0.19%
2018/01/17	10	14.80	10	14.60	14.65	0	4,138	0.00%
2018/01/15	20	14.22	2	14.05	13.90	18	4,094	0.44%
2018/01/11	1	14.10	1	13.95	13.70	0	4,073	0.00%
2018/01/03	10	14.45	25	14.05	14.55	-15	3,920	-0.38%
2018/01/02	0	0.00	20	14.20	14.05	-20	3,853	-0.52%