圓剛 (2417)-合庫-高雄券商分點個股進出

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
37.05
漲跌
▼0.60
漲幅
-1.59%
成交量
1,243張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/13	2	37.45	2	37.15	37.30	0	5,929	0.00%
2024/05/10	1	37.75	6	37.83	38.10	-5	5,923	-0.08%
2024/05/09	2	38.60	0	0.00	37.85	2	5,913	0.03%
2024/05/07	0	0.00	1	36.65	38.20	-1	5,878	-0.02%
2024/05/06	0	0.00	3	37.65	37.25	-3	5,853	-0.05%
2024/05/03	0	0.00	1	36.90	36.05	-1	5,918	-0.02%
2024/05/02	3	36.50	4	36.60	36.65	-1	5,942	-0.02%
2024/04/30	0	0.00	2	36.70	36.70	-2	5,968	-0.03%
2024/04/29	2	36.80	0	0.00	36.75	2	5,970	0.03%
2024/04/26	0	0.00	1	36.70	36.70	-1	5,967	-0.02%
2024/04/25	1	36.15	0	0.00	36.00	1	5,954	0.02%
2024/04/24	1	36.40	0	0.00	36.80	1	5,941	0.02%
2024/04/22	0	0.00	2	35.85	35.45	-2	5,930	-0.03%
2024/04/16	2	39.43	5	38.80	38.60	-3	5,885	-0.05%
2024/04/15	1	41.45	20	41.40	40.50	-19	5,878	-0.32%
2024/04/11	16	42.38	2	41.65	42.00	14	5,832	0.24%
2024/04/10	6	44.03	3	44.67	43.90	3	5,772	0.05%
2024/04/09	10	43.86	0.5	43.95	43.70	9.5	5,767	0.16%
2024/04/08	6	44.69	1	44.60	44.30	5	5,749	0.09%
2024/04/03	0	44.65	2.1	44.61	44.60	-2.1	5,735	-0.04%
2024/04/02	5.1	45.63	6	45.03	45.00	-0.9	5,733	-0.02%
2024/04/01	3	44.42	6	45.13	44.60	-3	5,630	-0.05%
2024/03/29	12	44.87	6	44.48	43.40	6	5,542	0.11%
2024/03/28	23	44.61	23.5	43.85	44.65	-0.5	5,483	-0.01%
2024/03/27	24.4	44.95	1.4	44.72	45.45	23	5,406	0.43%
2024/03/26	72	48.75	27	50.77	46.20	45	5,295	0.85%
2024/03/25	0	0.00	10	51.80	51.10	-10	4,849	-0.21%
2024/03/22	1	49.20	6	49.67	50.70	-5	4,833	-0.10%
2024/03/21	5	46.40	0	0.00	47.80	5	4,780	0.10%
2024/03/19	0	0.00	3	48.33	47.05	-3	4,847	-0.06%
2024/03/18	1	47.40	0	0.00	47.90	1	4,975	0.02%
2024/03/15	2	47.43	1.1	46.80	46.55	0.9	5,080	0.02%
2024/03/14	0	0.00	1	49.35	49.35	-1	5,140	-0.02%
2024/03/13	5	48.45	3	47.30	49.00	2	5,148	0.04%
2024/03/12	17.1	49.48	0	0.00	49.70	17.1	5,181	0.33%
2024/03/11	28	52.23	18.8	53.65	51.50	9.2	5,293	0.17%
2024/03/08	11.5	51.92	12	52.78	50.90	-0.5	5,071	-0.01%
2024/03/07	30.6	54.08	16	53.11	52.80	14.6	4,889	0.30%
2024/03/06	21	49.35	27	51.54	52.20	-6	4,241	-0.14%
2024/03/05	4	46.56	1.4	46.43	47.50	2.6	3,711	0.07%
2024/03/04	12	41.55	20	42.62	43.20	-8	3,668	-0.22%
2024/03/01	6.4	39.39	7	39.12	39.30	-0.6	3,368	-0.02%
2024/02/29	0	0.00	13	37.01	39.00	-13	3,325	-0.39%
2024/02/26	1	37.25	3	36.98	36.75	-2	4,034	-0.05%
2024/02/23	25	37.37	10	36.98	36.95	15	4,044	0.37%
2024/02/22	15	37.78	10.2	38.53	38.55	4.8	4,027	0.12%
2024/02/16	8	34.59	1	34.65	34.70	7	5,767	0.12%
2024/02/15	0	0.00	2	33.45	33.25	-2	6,214	-0.03%
2024/02/05	1	33.15	2	33.00	33.00	-1	6,308	-0.02%
2024/01/29	0	0.00	1	34.05	34.20	-1	6,656	-0.02%
2024/01/26	3	34.53	5	35.02	34.25	-2	6,775	-0.03%
2024/01/24	1	34.10	2	33.60	33.65	-1	7,322	-0.01%
2024/01/19	1	32.10	0	0.00	32.00	1	7,717	0.01%
2024/01/09	0	0.00	1	33.40	34.00	-1	7,840	-0.01%
2024/01/04	1	34.30	1	34.45	34.40	0	7,889	0.00%
2024/01/03	0	0.00	2	34.80	34.50	-2	7,950	-0.03%
2023/12/27	1	36.15	1.5	36.33	36.15	-0.5	9,598	-0.01%
2023/12/26	0	0.00	3	36.00	35.65	-3	9,654	-0.03%
2023/12/25	0	0.00	1	35.50	35.30	-1	9,755	-0.01%
2023/12/20	0	0.00	1	35.70	36.05	-1	9,829	-0.01%
2023/12/19	3	35.38	0	0.00	35.20	3	9,925	0.03%
2023/12/18	0	0.00	2	36.25	36.00	-2	10,096	-0.02%
2023/12/15	3	36.58	2	36.90	36.25	1	10,228	0.01%
2023/12/13	1	38.10	4	38.15	38.10	-3	10,327	-0.03%
2023/12/12	11	37.85	0.6	36.70	36.70	10.4	10,205	0.10%
2023/12/11	1	39.20	0	0.00	38.70	1	10,107	0.01%
2023/12/07	1	39.35	0	0.00	38.65	1	10,177	0.01%
2023/12/06	6	40.03	10	40.26	39.85	-4	10,092	-0.04%
2023/12/05	6	39.81	2	39.35	39.80	4	9,913	0.04%
2023/12/04	2	40.00	1	39.35	39.80	1	9,798	0.01%
2023/12/01	3	38.63	0	0.00	38.95	3	9,645	0.03%
2023/11/30	3	38.45	5	38.25	38.60	-2	9,605	-0.02%
2023/11/29	2	39.23	0	0.00	38.95	2	9,511	0.02%
2023/11/28	20	39.35	21	39.10	39.40	-1	9,429	-0.01%
2023/11/24	6	40.06	16	40.61	40.30	-10	9,279	-0.11%
2023/11/22	32	38.48	32	38.53	38.25	0	8,297	0.00%
2023/11/21	61	38.47	65	38.73	38.15	-4	8,215	-0.05%
2023/11/20	1	38.00	2	37.80	37.80	-1	8,067	-0.01%
2023/11/17	7	38.09	5	38.48	38.20	2	7,939	0.03%
2023/11/16	18.1	40.07	7	40.71	39.00	11.1	7,643	0.15%
2023/11/15	2	37.25	43	37.34	39.35	-41	6,398	-0.64%
2023/11/14	42	36.19	17	37.09	35.80	25	5,913	0.42%
2023/11/13	1	34.45	14	33.78	34.40	-13	5,439	-0.24%
2023/11/10	21	33.37	12	33.21	33.25	9	5,334	0.17%
2023/11/09	3	32.53	0	0.00	32.60	3	5,220	0.06%
2023/11/08	0	0.00	2	33.48	33.35	-2	5,172	-0.04%
2023/11/07	0	0.00	10	34.60	33.50	-10	5,124	-0.20%
2023/11/06	55	33.46	50	33.26	33.55	5	5,027	0.10%
2023/11/03	65	34.74	56	34.88	34.80	9	4,930	0.18%
2023/11/02	3	34.08	3	34.75	35.60	0	4,784	0.00%
2023/11/01	13	34.77	26	34.73	34.75	-13	4,479	-0.29%
2023/10/31	25	33.47	7	33.24	32.80	18	4,077	0.44%
2023/10/30	3	34.70	35.6	35.32	35.90	-32.6	3,788	-0.86%
2023/10/27	0	0.00	19	31.86	32.65	-19	3,665	-0.52%
2023/10/24	1	30.40	0	0.00	30.50	1	3,562	0.03%
2023/10/20	3	28.75	24	29.03	28.75	-21	3,515	-0.60%
2023/10/19	0	0.00	19	30.13	30.00	-19	3,484	-0.55%
2023/10/18	2	30.50	1	31.40	30.50	1	3,460	0.03%
2023/10/16	30	32.16	0	0.00	31.85	30	3,396	0.88%
2023/10/13	5	32.50	20	32.35	32.35	-15	3,359	-0.45%
2023/10/12	27	32.77	7	32.64	33.00	20	3,334	0.60%
2023/10/11	27	33.14	11	32.20	32.50	16	3,289	0.49%
2023/10/06	63	34.26	38	34.33	34.25	25	3,221	0.78%
2023/10/05	38.4	36.05	15	35.84	35.85	23.4	2,924	0.80%
2023/10/04	40	33.59	45	34.02	34.80	-5	2,300	-0.22%
2023/10/03	4	31.86	7	31.23	31.65	-3	1,848	-0.16%
2023/10/02	1	28.95	0	0.00	29.90	1	1,454	0.07%
2023/09/28	0	0.00	2	27.20	27.20	-2	1,369	-0.15%
2023/09/26	5	24.71	4	25.05	24.65	1	1,233	0.08%
2023/09/25	2	25.50	0	0.00	25.35	2	1,193	0.17%
2023/09/22	8	26.58	14	26.56	26.65	-6	1,142	-0.53%
2023/09/21	20	27.28	26	26.81	26.90	-6	1,032	-0.58%
2023/09/20	34	26.30	36	26.52	26.40	-2	820	-0.24%
2023/09/19	2	24.95	0	0.00	24.95	2	677	0.30%
2023/09/18	22	25.40	26	25.27	25.40	-4	590	-0.68%
2023/09/13	4	22.25	0	0.00	23.35	4	427	0.94%
2023/09/12	10	22.88	6	22.38	22.90	4	318	1.26%
2023/09/11	1	20.95	0	0.00	20.85	1	253	0.39%
2023/09/01	0	0.00	1	21.45	21.35	-1	261	-0.38%
2023/08/31	0	0.00	1	21.15	21.30	-1	268	-0.37%
2023/08/25	0	0.00	0.6	20.80	20.60	-0.6	283	-0.21%
2023/08/18	0	0.00	1	20.75	20.55	-1	296	-0.34%
2023/08/11	1	20.25	0	0.00	20.30	1	303	0.33%
2023/08/07	1	20.95	0	0.00	21.05	1	335	0.30%
2023/08/01	0	0.00	1	20.85	20.90	-1	378	-0.26%
2023/07/28	0	0.00	0.4	20.75	20.80	-0.4	432	-0.09%
2023/07/27	0	0.00	1	21.00	20.85	-1	706	-0.14%
2023/07/25	1	20.55	0	0.00	20.65	1	790	0.13%
2023/07/24	0	0.00	1	20.70	20.70	-1	787	-0.13%
2023/07/18	1	21.45	1	21.50	21.30	0	796	0.00%
2023/07/17	1	21.30	10	21.30	21.40	-9	794	-1.13%
2023/07/12	1	21.00	0	0.00	21.05	1	791	0.13%
2023/07/07	2	21.63	0	0.00	21.60	2	795	0.25%
2023/07/04	4	22.20	1	22.20	22.20	3	799	0.38%
2023/07/03	0	0.00	4	21.95	21.85	-4	792	-0.50%
2023/06/02	0	0.00	2	21.95	22.15	-2	770	-0.26%
2023/05/22	2	21.40	1	21.50	21.40	1	770	0.13%
2023/05/11	4	21.14	0	0.00	20.90	4	764	0.52%
2023/05/08	1	22.50	0	0.00	22.50	1	718	0.14%
2023/05/03	3	23.65	0	0.00	22.95	3	656	0.46%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/25	1	23.00	0	0.00	22.75	1	306	0.33%
2023/04/21	1	23.50	1	23.35	23.20	0	303	0.00%
2023/04/20	1	23.70	0	0.00	23.65	1	300	0.33%
2023/04/12	1	24.25	1	24.30	24.25	0	284	0.00%
2023/04/10	0	0.00	1	24.00	24.05	-1	285	-0.35%
2023/03/27	0	23.99	0	0.00	23.95	0	303	0.00%
2023/03/23	0	23.50	0	0.00	23.70	0	311	0.00%
2023/03/22	0	25.00	1	23.40	23.50	-1	380	-0.26%
2023/03/21	0	23.85	0	0.00	23.10	0	387	0.00%
2023/03/20	0	22.95	0	0.00	22.90	0	390	0.00%
2023/03/16	2	22.68	0	0.00	22.50	2	393	0.51%
2023/03/14	0	23.20	0	0.00	23.20	0	401	0.00%
2023/03/13	2	23.05	0	0.00	23.35	2	410	0.49%
2023/03/06	0	0.00	1	24.00	24.20	-1	627	-0.16%
2023/02/16	0	0.00	1	23.50	23.50	-1	788	-0.13%
2023/02/15	1	22.80	0	0.00	22.90	1	799	0.13%
2023/02/06	0	0.00	1	23.60	23.65	-1	796	-0.13%
2022/12/26	0	0.00	3	22.98	22.75	-3	887	-0.34%
2022/12/23	2	22.60	0	0.00	22.60	2	884	0.23%
2022/12/20	2	22.65	0	0.00	22.05	2	892	0.22%
2022/12/19	1	23.00	0	0.00	22.80	1	895	0.11%
2022/12/15	0	0.00	1	23.40	23.40	-1	890	-0.11%
2022/12/14	1	24.70	1	24.20	23.60	0	886	0.00%
2022/12/13	0	0.00	1	23.55	23.30	-1	817	-0.12%
2022/12/02	1	23.00	3	23.20	23.10	-2	941	-0.21%
2022/12/01	1	23.95	1	23.90	23.85	0	951	0.00%
2022/11/30	1	23.30	0	0.00	23.20	1	931	0.11%
2022/11/28	3	23.87	1	24.90	24.25	2	927	0.22%
2022/11/25	4	23.48	5	23.86	24.30	-1	799	-0.13%
2022/11/15	1	22.55	0	0.00	22.40	1	776	0.13%
2022/11/14	6	23.10	7	23.37	23.60	-1	784	-0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/09	0	0.00	3	20.85	20.75	-3	709	-0.42%
2022/11/04	3	20.30	0	0.00	20.40	3	710	0.42%
2022/10/27	0	19.90	0	0.00	20.10	0	725	0.00%
2022/10/17	0	0.00	1	19.30	19.50	-1	741	-0.13%
2022/10/14	1	19.70	0	0.00	19.60	1	742	0.13%
2022/10/11	1	20.25	0	0.00	20.00	1	738	0.14%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/30	0	0.00	1	18.80	19.65	-1	647	-0.15%
2022/09/29	1	19.90	0	0.00	19.70	1	648	0.15%
2022/09/26	1	21.00	0	0.00	20.20	1	651	0.15%
2022/09/23	1	22.00	0	0.00	21.65	1	653	0.15%
2022/09/21	1	22.60	0	0.00	22.30	1	654	0.15%
2022/09/12	0	0.00	1	25.50	24.90	-1	650	-0.15%
2022/09/08	1	25.00	1	25.20	24.90	0	610	0.00%
2022/09/06	1	22.70	0	0.00	24.05	1	519	0.19%
2022/09/05	2	24.20	2	24.25	24.25	0	488	0.00%
2022/08/30	0	0.00	1	24.00	23.75	-1	557	-0.18%
2022/08/29	1	22.90	0	0.00	22.95	1	555	0.18%
2022/08/24	0	0.00	1	23.30	23.30	-1	567	-0.18%
2022/08/22	1	23.60	0	0.00	23.45	1	561	0.18%
2022/08/18	0	0.00	1	23.55	23.90	-1	535	-0.19%
2022/08/17	0	0.00	1	23.25	23.30	-1	528	-0.19%
2022/08/16	1	22.80	2	22.75	22.60	-1	537	-0.19%
2022/08/12	0	0.00	1	22.30	22.15	-1	570	-0.18%
2022/08/08	0	0.00	1	21.80	21.75	-1	683	-0.15%
2022/08/04	1	20.00	1	20.50	20.70	0	736	0.00%
2022/08/02	1	21.35	0	0.00	21.15	1	820	0.12%
2022/07/29	0	0.00	1	22.00	22.25	-1	865	-0.12%
2022/07/26	1	21.50	0	0.00	21.35	1	958	0.10%
2022/07/21	0	0.00	1	22.00	22.00	-1	1,385	-0.07%
2022/07/13	0	0.00	1	20.60	20.40	-1	3,565	-0.03%
2022/07/12	1	19.90	0	0.00	19.55	1	3,627	0.03%
2022/07/05	0	0.00	1	20.50	20.30	-1	3,649	-0.03%
2022/07/01	1	20.30	1	19.70	19.70	0	3,669	0.00%
2022/06/30	1	21.50	0	0.00	21.45	1	3,711	0.03%
2022/06/29	0	0.00	0.1	22.90	22.55	-0.1	3,789	0.00%
2022/06/27	0	0.00	1	23.10	23.15	-1	3,808	-0.03%
2022/06/22	1	22.00	0	0.00	21.85	1	3,986	0.03%
2022/06/21	1	22.00	1	22.60	22.80	0	3,982	0.00%
2022/06/15	0	0.00	1	25.00	24.80	-1	3,966	-0.03%
2022/06/13	1	24.90	0	0.00	24.85	1	3,970	0.03%
2022/06/09	0	0.00	2	25.70	25.65	-2	3,982	-0.05%
2022/06/08	2	26.20	0	0.00	26.25	2	3,974	0.05%
2022/06/06	0	0.00	3	26.40	26.15	-3	3,911	-0.08%
2022/06/01	0	0.00	1	26.00	26.05	-1	3,924	-0.03%
2022/05/30	0	0.00	1	25.60	25.80	-1	3,919	-0.03%
2022/05/26	0	0.00	1	25.00	25.00	-1	3,908	-0.03%
2022/05/24	3	25.50	0	0.00	25.05	3	3,920	0.08%
2022/05/23	0	0.00	2	26.08	26.05	-2	3,909	-0.05%
2022/05/20	10	26.10	5	25.85	26.05	5	3,916	0.13%
2022/05/19	5	27.06	6	26.90	25.80	-1	3,907	-0.03%
2022/05/18	0	0.00	1	26.50	26.15	-1	3,836	-0.03%
2022/05/12	2	25.75	1	26.10	24.20	1	3,798	0.03%
2022/05/11	2	27.70	6	27.78	26.75	-4	3,771	-0.11%
2022/05/10	1	28.05	11	28.00	27.60	-10	3,715	-0.27%
2022/05/05	2	28.58	3	28.67	28.65	-1	3,680	-0.03%
2022/05/04	2	27.70	7	27.73	28.25	-5	3,661	-0.14%
2022/04/29	1	29.20	0	0.00	29.10	1	3,632	0.03%
2022/04/28	7	29.94	1	30.00	30.00	6	3,512	0.17%
2022/04/27	8	30.24	5	30.54	30.25	3	3,448	0.09%
2022/04/26	31	32.20	22	32.99	30.15	9	3,302	0.27%
2022/04/25	44	34.31	45	34.10	32.15	-1	2,950	-0.03%
2022/04/22	29	30.94	34.7	31.80	33.80	-5.7	2,202	-0.26%
2022/04/21	28	30.86	38	31.25	30.75	-10	1,912	-0.52%
2022/04/20	45	29.30	19.1	29.42	29.90	25.9	1,712	1.51%
2022/04/19	35.1	28.88	58.6	29.82	30.35	-23.5	1,600	-1.47%
2022/04/18	2	27.60	3	26.95	27.60	-1	1,408	-0.07%
2022/04/15	1	25.25	0	0.00	25.10	1	1,437	0.07%
2022/04/12	1	26.40	0	0.00	25.60	1	2,124	0.05%
2022/04/11	2	27.50	0	0.00	26.80	2	2,213	0.09%
2022/04/07	1	28.25	0	0.00	28.20	1	2,417	0.04%
2022/04/01	2	28.75	4	29.04	28.30	-2	3,155	-0.06%
2022/03/30	0	0.00	2	27.85	27.60	-2	3,643	-0.05%
2022/03/29	1	28.00	2	28.88	28.00	-1	3,754	-0.03%
2022/03/28	4	28.40	4	28.28	28.70	0	3,664	0.00%
2022/03/25	1	25.70	0	0.00	26.10	1	3,580	0.03%
2022/03/22	0	0.00	1	26.40	26.55	-1	3,578	-0.03%
2022/03/18	0	0.00	1	25.70	25.95	-1	3,579	-0.03%
2022/03/15	8	24.60	0	0.00	24.60	8	3,588	0.22%
2022/03/14	1	25.00	1	25.00	25.00	0	3,585	0.00%
2022/03/10	0	0.00	1	26.50	26.40	-1	3,573	-0.03%
2022/03/09	0	0.00	8	25.63	25.25	-8	3,569	-0.22%
2022/03/08	0	0.00	0.8	25.00	25.20	-0.8	3,577	-0.02%
2022/03/07	1	26.00	0	0.00	25.70	1	3,576	0.03%
2022/03/04	1	26.85	2	27.10	26.95	-1	3,572	-0.03%
2022/02/24	2.1	27.43	3	27.10	27.00	-0.9	3,670	-0.02%
2022/02/22	7.2	28.38	0	0.00	28.05	7.2	3,698	0.19%
2022/02/21	0	0.00	1	29.40	29.40	-1	3,699	-0.03%
2022/02/17	1	29.50	0	0.00	29.50	1	3,695	0.03%
2022/02/16	8	29.79	1	30.50	29.65	7	3,692	0.19%
2022/02/15	1	29.75	0	0.00	29.75	1	3,686	0.03%
2022/02/14	1	29.70	4	29.93	29.90	-3	3,686	-0.08%
2022/02/11	2	30.90	0	0.00	30.60	2	3,680	0.05%
2022/02/10	5	30.66	1.1	31.31	30.75	3.9	3,678	0.11%
2022/02/09	1	31.60	1.2	31.29	31.65	-0.2	3,669	-0.01%
2022/02/08	1	30.40	2	31.05	30.80	-1	3,666	-0.03%
2022/02/07	1	29.90	1	30.50	30.40	0	3,668	0.00%
2022/01/26	0.5	30.50	3	30.75	30.10	-2.5	3,659	-0.07%
2022/01/21	1	32.00	0	0.00	32.00	1	3,640	0.03%
2022/01/20	1	32.65	0	0.00	32.60	1	3,630	0.03%
2022/01/19	1	32.65	1	33.50	33.30	0	3,613	0.00%
2022/01/18	0	0.00	9	32.52	32.45	-9	3,561	-0.25%
2022/01/17	2	33.10	0	0.00	33.00	2	3,541	0.06%
2022/01/14	1	31.65	1	32.25	32.80	0	3,515	0.00%
2022/01/13	1	32.95	0	0.00	32.85	1	3,510	0.03%
2022/01/12	3	33.50	4	33.34	33.20	-1	3,504	-0.03%
2022/01/11	5	34.00	6	34.15	33.70	-1	3,457	-0.03%
2022/01/10	2	34.55	2	35.65	34.00	0	3,372	0.00%
2022/01/07	16	36.57	8.1	35.51	35.15	7.9	3,310	0.24%
2022/01/06	19.1	36.51	44	35.08	37.15	-24.9	3,281	-0.76%
2022/01/05	48	35.73	27.6	35.42	37.60	20.4	3,478	0.59%
2022/01/04	20	34.70	1	34.70	34.70	19	3,098	0.61%
2022/01/03	1	32.50	1	32.15	31.55	0	3,040	0.00%
2021/12/30	1	31.55	6	32.21	32.00	-5	2,923	-0.17%
2021/12/29	15	33.29	23	33.35	32.80	-8	2,834	-0.28%
2021/12/28	22	33.36	35.2	33.14	33.55	-13.2	2,457	-0.54%
2021/12/27	26.8	29.64	11	30.25	30.50	15.8	2,038	0.78%
2021/12/24	7.2	29.22	13.6	29.63	30.00	-6.4	1,708	-0.37%
2021/12/23	8	26.54	8	26.35	27.30	0	1,492	0.00%
2021/12/16	0	0.00	4	24.55	24.75	-4	1,509	-0.26%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/13	4	25.05	0	0.00	25.20	4	1,939	0.21%
2021/12/10	0	0.00	1	25.60	25.20	-1	2,163	-0.05%
2021/12/08	1	24.90	0	0.00	25.00	1	2,164	0.05%
2021/12/06	1	24.80	0	0.00	24.90	1	2,170	0.05%
2021/12/02	1	24.75	0	0.00	24.70	1	2,165	0.05%
2021/11/29	1	25.80	0	0.00	25.10	1	2,161	0.05%
2021/11/23	1	25.00	0	0.00	25.00	1	2,189	0.05%
2021/11/22	2	25.05	0	0.00	25.55	2	2,208	0.09%
2021/11/19	2	25.45	0	0.00	25.40	2	2,196	0.09%
2021/11/18	6	26.09	0	0.00	25.85	6	2,224	0.27%
2021/11/17	2	26.73	0	0.00	26.60	2	2,221	0.09%
2021/11/15	1	27.00	0	0.00	27.35	1	2,277	0.04%
2021/10/29	0.2	27.20	0	0.00	27.15	0.2	2,650	0.01%
2021/10/28	0	0.00	1	27.50	27.70	-1	2,657	-0.04%
2021/10/21	0	0.00	1	27.35	27.35	-1	2,756	-0.04%
2021/10/20	0	0.00	1	26.50	26.30	-1	2,785	-0.04%
2021/10/19	0	0.00	3	25.50	25.60	-3	2,782	-0.11%
2021/10/14	4	23.94	0	0.00	24.15	4	2,784	0.14%
2021/10/13	17	27.88	19	26.90	26.50	-2	2,712	-0.07%
2021/10/12	1.4	27.10	0	0.00	27.10	1.4	2,353	0.06%
2021/09/29	1	26.50	0	0.00	26.05	1	2,348	0.04%
2021/09/22	0	0.00	9	29.81	29.70	-9	2,371	-0.38%
2021/09/17	2	31.00	0	0.00	30.50	2	2,370	0.08%
2021/09/16	4	30.60	0	0.00	30.50	4	2,367	0.17%
2021/09/15	10	30.73	0	0.00	30.85	10	2,371	0.42%
2021/09/14	2	30.85	2	30.95	31.00	0	2,367	0.00%
2021/09/13	0	0.00	5	29.85	29.85	-5	2,325	-0.22%
2021/09/10	0	0.00	1	30.30	30.05	-1	2,330	-0.04%
2021/09/09	4	29.99	12	29.91	31.00	-8	2,295	-0.35%
2021/09/08	6	28.68	3	29.72	29.80	3	1,997	0.15%
2021/09/07	2	27.15	2	27.00	27.10	0	1,921	0.00%
2021/08/31	1	28.40	0	0.00	28.70	1	1,753	0.06%
2021/08/27	0	0.00	1	28.55	28.70	-1	1,826	-0.05%
2021/08/24	0	0.00	1	28.10	28.00	-1	1,923	-0.05%
2021/08/23	0	0.00	1	28.60	28.60	-1	1,939	-0.05%
2021/08/19	0	0.00	1	27.30	27.05	-1	1,963	-0.05%
2021/08/18	3	28.60	0	0.00	28.85	3	1,962	0.15%
2021/08/17	1	28.00	0	0.00	27.65	1	1,982	0.05%
2021/08/12	2	30.35	0	0.00	30.30	2	2,278	0.09%
2021/08/11	0.5	30.75	18	30.76	30.20	-17.5	2,587	-0.68%
2021/08/10	9	30.64	0	0.00	30.80	9	2,992	0.30%
2021/08/09	2	32.05	62	31.45	31.55	-60	3,314	-1.81%
2021/08/06	0	0.00	1	34.15	34.10	-1	3,516	-0.03%
2021/08/05	0	0.00	3	35.70	35.25	-3	3,580	-0.08%
2021/08/04	2	36.08	0	0.00	35.90	2	3,700	0.05%
2021/08/03	2	35.53	2	36.25	36.65	0	3,774	0.00%
2021/07/30	5	35.47	0	0.00	35.20	5	3,707	0.13%
2021/07/29	0	0.00	1	34.95	35.00	-1	3,693	-0.03%
2021/07/28	2	35.10	2	35.30	35.10	0	3,714	0.00%
2021/07/27	1	37.00	0	0.00	37.00	1	3,791	0.03%
2021/07/26	2	37.55	0	0.00	37.55	2	3,826	0.05%
2021/07/16	0	0.00	1	41.20	40.90	-1	3,962	-0.03%
2021/07/15	2	41.30	1	41.45	41.45	1	3,964	0.03%
2021/07/14	1	40.50	0	0.00	40.35	1	3,971	0.03%
2021/07/13	0	0.00	1	40.55	40.30	-1	4,030	-0.02%
2021/07/12	0	0.00	1	39.50	39.95	-1	4,051	-0.02%
2021/07/09	2	39.78	0	0.00	39.35	2	4,066	0.05%
2021/07/08	0	0.00	1	40.10	39.95	-1	4,130	-0.02%
2021/07/06	0	0.00	1	40.45	40.30	-1	4,367	-0.02%
2021/07/05	0	0.00	2	40.50	40.85	-2	4,442	-0.05%
2021/07/02	0	0.00	1	40.60	40.40	-1	4,509	-0.02%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/30	1	40.25	2	40.20	40.30	-1	4,965	-0.02%
2021/06/28	0	0.00	2	40.78	40.85	-2	5,212	-0.04%
2021/06/25	1	41.20	0	0.00	41.05	1	5,267	0.02%
2021/06/23	0	0.00	9	40.16	40.20	-9	5,556	-0.16%
2021/06/22	3	39.80	0	0.00	39.80	3	5,577	0.05%
2021/06/21	1	39.90	0	0.00	39.85	1	5,636	0.02%
2021/06/18	1	40.95	0	0.00	40.70	1	5,766	0.02%
2021/06/17	1	40.90	2	40.83	41.10	-1	5,835	-0.02%
2021/06/15	0.3	41.60	0	0.00	41.35	0.3	5,947	0.00%
2021/06/10	1	41.50	2	42.28	42.10	-1	6,036	-0.02%
2021/06/09	0.3	42.30	0	0.00	41.75	0.3	6,056	0.00%
2021/06/08	1	42.85	5	42.60	42.50	-4	6,122	-0.07%
2021/06/04	0	0.00	1	45.00	44.00	-1	6,159	-0.02%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	1	44.05	0	0.00	44.20	1	6,186	0.02%
2021/06/01	0	0.00	1	44.40	44.70	-1	6,183	-0.02%
2021/05/27	0.4	43.30	0	0.00	43.35	0.4	6,155	0.01%
2021/05/26	1	44.00	2	43.95	43.80	-1	6,163	-0.02%
2021/05/25	1	43.65	4	43.20	43.05	-3	6,161	-0.05%
2021/05/24	1	44.35	2	44.33	43.85	-1	6,157	-0.02%
2021/05/21	2	43.60	1	43.80	43.95	1	6,168	0.02%
2021/05/20	10	46.39	19	45.98	43.95	-9	6,150	-0.15%
2021/05/19	23	49.07	15	48.42	46.70	8	5,957	0.13%
2021/05/18	31	48.46	17	48.85	48.00	14	5,696	0.25%
2021/05/17	3	48.08	3	47.47	48.45	0	5,364	0.00%
2021/05/14	12	43.53	17	44.19	44.05	-5	5,053	-0.10%
2021/05/13	3	41.32	1	42.15	42.15	2	4,831	0.04%
2021/05/12	0	0.00	9	38.00	38.35	-9	4,786	-0.19%
2021/05/10	0	0.00	1	43.00	42.80	-1	4,823	-0.02%
2021/05/07	1	43.30	0	0.00	43.40	1	4,885	0.02%
2021/05/06	1	44.20	0	0.00	43.75	1	4,975	0.02%
2021/05/05	3	44.00	0	0.00	43.80	3	5,101	0.06%
2021/05/04	0	0.00	2	45.85	44.10	-2	5,669	-0.04%
2021/04/29	0	0.00	1	48.55	47.75	-1	6,040	-0.02%
2021/04/27	2	47.98	1	47.75	48.20	1	6,175	0.02%
2021/04/26	4	47.09	0	0.00	46.90	4	6,181	0.06%
2021/04/23	2	47.00	1	47.15	47.20	1	6,205	0.02%
2021/04/22	1	48.00	1	46.05	46.65	0	6,265	0.00%
2021/04/21	5	48.77	0	0.00	48.60	5	6,222	0.08%
2021/04/20	5	49.32	0	0.00	49.25	5	6,226	0.08%
2021/04/16	1	49.45	2	50.15	49.60	-1	6,242	-0.02%
2021/04/14	5	49.36	3	48.50	49.05	2	6,336	0.03%
2021/04/13	17	52.11	4	53.50	50.10	13	6,449	0.20%
2021/04/12	1	50.60	3	51.03	51.00	-2	6,321	-0.03%
2021/04/09	1	50.40	0	0.00	50.50	1	6,338	0.02%
2021/04/08	2	51.45	1	52.20	51.80	1	6,406	0.02%
2021/04/07	4	51.58	0	0.00	51.70	4	6,357	0.06%
2021/04/06	8	52.68	19	52.25	52.30	-11	6,261	-0.18%
2021/04/01	11	49.60	18	49.73	50.10	-7	5,963	-0.12%
2021/03/31	3	47.97	1	48.15	47.95	2	5,904	0.03%
2021/03/30	0	0.00	5	46.87	46.80	-5	5,944	-0.08%
2021/03/29	4	46.09	4	46.06	46.00	0	6,055	0.00%
2021/03/26	10	47.22	4	46.26	46.20	6	6,150	0.10%
2021/03/25	0	0.00	1	49.55	49.40	-1	5,968	-0.02%
2021/03/24	6	49.12	12	49.64	49.45	-6	6,027	-0.10%
2021/03/23	1	49.30	8	49.76	50.00	-7	6,012	-0.12%
2021/03/22	5	48.73	2	49.80	48.40	3	5,929	0.05%
2021/03/19	10	48.91	14	48.89	49.15	-4	5,962	-0.07%
2021/03/18	1	49.00	1	49.45	49.45	0	5,930	0.00%
2021/03/17	4	48.35	3	48.48	48.50	1	6,020	0.02%
2021/03/16	1	47.85	3	47.55	47.60	-2	6,088	-0.03%
2021/03/15	2	47.45	5	47.67	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	9	46.67	46.70	-9	6,255	-0.14%
2021/03/11	0	45.85	1	45.75	45.70	-1	6,520	-0.02%
2021/03/10	0	0.00	1	44.00	44.30	-1	6,566	-0.02%
2021/03/09	2	43.08	0	0.00	43.05	2	6,673	0.03%
2021/03/08	1	44.15	0	0.00	43.70	1	6,785	0.01%
2021/03/05	1	44.50	0	0.00	44.05	1	6,866	0.01%
2021/03/04	1	45.05	0	0.00	45.10	1	6,969	0.01%
2021/03/03	1	45.75	1	46.35	46.10	0	7,102	0.00%
2021/03/02	1	46.50	0	0.00	45.75	1	7,179	0.01%
2021/02/26	1	46.75	3	46.95	46.65	-2	7,293	-0.03%
2021/02/25	4	47.69	5	47.34	47.60	-1	7,417	-0.01%
2021/02/24	5	47.19	0	0.00	46.65	5	7,494	0.07%
2021/02/23	2	47.10	1	47.40	47.05	1	7,548	0.01%
2021/02/22	0	0.00	4	46.18	46.25	-4	7,792	-0.05%
2021/02/19	0	0.00	2	45.18	45.15	-2	7,896	-0.03%
2021/02/05	1	45.05	0	0.00	45.15	1	8,225	0.01%
2021/02/04	2	45.80	0	0.00	45.90	2	8,372	0.02%
2021/02/03	3	46.63	0	0.00	46.05	3	8,611	0.03%
2021/02/02	2	45.85	3	46.93	47.05	-1	9,071	-0.01%
2021/02/01	8	47.55	6	46.78	46.10	2	9,154	0.02%
2021/01/29	3	45.92	5	46.13	45.30	-2	9,183	-0.02%
2021/01/28	22	48.24	12	48.43	46.90	10	9,305	0.11%
2021/01/27	9	47.89	5	49.15	47.60	4	9,417	0.04%
2021/01/26	14	49.93	6	49.62	48.80	8	9,415	0.08%
2021/01/25	18	50.02	6	49.76	51.80	12	9,068	0.13%
2021/01/22	0	0.00	1	47.00	47.15	-1	9,049	-0.01%
2021/01/21	3	46.62	4	47.24	46.05	-1	9,562	-0.01%
2021/01/20	0	0.00	3	46.35	44.75	-3	9,710	-0.03%
2021/01/19	0	0.00	2	47.45	47.45	-2	10,071	-0.02%
2021/01/18	2	45.43	4	46.50	46.45	-2	10,146	-0.02%
2021/01/15	9	46.89	0	0.00	45.60	9	10,170	0.09%
2021/01/14	7	48.01	3	48.23	47.95	4	10,205	0.04%
2021/01/13	0	0.00	3	47.57	47.85	-3	10,288	-0.03%
2021/01/12	2	47.33	2	48.05	46.75	0	10,447	0.00%
2021/01/11	3	47.12	6	47.75	47.95	-3	10,593	-0.03%
2021/01/08	1	47.25	3	47.62	47.70	-2	10,854	-0.02%
2021/01/07	2	46.90	8	47.36	47.90	-6	11,012	-0.05%
2021/01/06	9	46.61	3	47.00	46.10	6	11,545	0.05%
2021/01/05	3	48.05	0	0.00	47.40	3	11,670	0.03%
2021/01/04	2	48.65	6	48.67	48.65	-4	11,975	-0.03%
2020/12/31	2	50.45	3	49.72	49.95	-1	12,299	-0.01%
2020/12/30	2	49.00	0	0.00	49.15	2	12,633	0.02%
2020/12/29	4	49.00	2	49.28	48.65	2	13,953	0.01%
2020/12/28	1	48.60	6	48.73	48.70	-5	14,744	-0.03%
2020/12/25	7	49.19	0	0.00	49.10	7	15,292	0.05%
2020/12/24	2	49.75	4	49.14	49.85	-2	15,589	-0.01%
2020/12/23	4	48.91	2	49.15	48.05	2	15,999	0.01%
2020/12/22	1	49.65	1	50.40	50.50	0	16,303	0.00%
2020/12/21	0	0.00	3	48.92	49.00	-3	16,405	-0.02%
2020/12/18	2	48.73	3	48.88	48.55	-1	16,703	-0.01%
2020/12/17	2	49.83	0	0.00	49.80	2	16,903	0.01%
2020/12/16	1	50.50	1	51.00	50.40	0	17,059	0.00%
2020/12/15	2.3	50.46	1	50.80	49.95	1.3	17,679	0.01%
2020/12/11	4	50.48	7	50.80	49.60	-3	18,149	-0.02%
2020/12/10	6	50.62	1	52.20	50.00	5	18,917	0.03%
2020/12/09	0	0.00	1	51.60	51.70	-1	19,978	-0.01%
2020/12/08	0	0.00	4	52.68	53.00	-4	20,588	-0.02%
2020/12/07	8	50.71	4	51.30	51.10	4	21,166	0.02%
2020/12/04	4	55.80	0	0.00	55.60	4	21,372	0.02%
2020/12/03	8	56.35	0	0.00	56.00	8	22,484	0.04%
2020/12/02	8	57.16	2	57.05	57.30	6	22,967	0.03%
2020/12/01	1	59.40	2	59.70	58.70	-1	22,885	0.00%
2020/11/30	0	0.00	1	59.40	59.60	-1	22,824	0.00%
2020/11/27	1	59.00	9	58.38	59.00	-8	22,754	-0.04%
2020/11/26	1	56.60	1	57.30	57.30	0	22,648	0.00%
2020/11/25	8	56.90	1	58.60	57.30	7	22,623	0.03%
2020/11/24	2	58.85	8	59.91	58.60	-6	22,575	-0.03%
2020/11/23	0	0.00	2.1	58.68	58.80	-2.1	22,488	-0.01%
2020/11/20	27.1	57.66	3	57.93	57.70	24.1	22,423	0.11%
2020/11/19	10	59.41	10	59.42	58.90	0	22,402	0.00%
2020/11/18	7	57.90	7	57.79	58.20	0	22,172	0.00%
2020/11/17	7	56.83	5	56.66	56.90	2	22,218	0.01%
2020/11/16	3	57.67	3	58.23	57.60	0	22,288	0.00%
2020/11/13	0	0.00	12	57.83	57.70	-12	22,387	-0.05%
2020/11/12	43	57.16	4	57.83	57.00	39	22,431	0.17%
2020/11/11	5	56.48	8	56.01	57.00	-3	22,480	-0.01%
2020/11/10	47	56.55	17	56.01	55.50	30	22,356	0.13%
2020/11/09	3	61.13	4	61.38	61.40	-1	22,067	0.00%
2020/11/06	12	60.38	7	61.43	60.20	5	22,089	0.02%
2020/11/05	1	61.80	8	61.60	61.40	-7	22,156	-0.03%
2020/11/04	9	62.00	12	61.96	62.10	-3	22,340	-0.01%
2020/11/03	4	61.98	6	62.52	61.80	-2	22,675	-0.01%
2020/11/02	12	61.83	7	62.31	61.70	5	23,534	0.02%
2020/10/30	8	63.81	9	64.34	62.20	-1	24,425	0.00%
2020/10/29	12	65.16	16	65.32	66.50	-4	24,742	-0.02%
2020/10/28	8	63.50	3	64.00	63.50	5	24,299	0.02%
2020/10/27	9	63.52	8	63.03	63.30	1	24,240	0.00%
2020/10/26	3	61.23	2	62.25	60.70	1	23,993	0.00%
2020/10/23	3	63.00	1	63.00	62.60	2	24,069	0.01%
2020/10/22	3	62.57	2	63.10	62.80	1	24,313	0.00%
2020/10/21	3	62.53	12	62.68	62.70	-9	24,494	-0.04%
2020/10/20	8	63.00	7	63.61	62.50	1	24,854	0.00%
2020/10/19	10	62.47	14	63.26	62.20	-4	24,855	-0.02%
2020/10/16	7	65.23	30	63.69	63.00	-23	24,855	-0.09%
2020/10/15	6	67.47	9	67.90	66.80	-3	24,894	-0.01%
2020/10/14	21	69.00	8	69.54	67.30	13	25,105	0.05%
2020/10/13	24	68.12	21	67.63	67.20	3	25,279	0.01%
2020/10/12	43	68.96	21	68.07	67.70	22	25,195	0.09%
2020/10/08	16	68.19	12	68.42	67.50	4	25,336	0.02%
2020/10/07	28	67.36	29	67.46	68.10	-1	25,620	0.00%
2020/10/06	62	68.09	67.1	68.11	67.50	-5.1	25,528	-0.02%
2020/10/05	28	63.77	29	63.96	66.50	-1	24,601	0.00%
2020/09/30	53	61.12	70	60.81	60.50	-17	24,577	-0.07%
2020/09/29	20	60.67	15	60.75	60.10	5	24,713	0.02%
2020/09/28	11	62.52	17	61.79	63.00	-6	24,954	-0.02%
2020/09/25	37	62.31	13	60.12	59.10	24	24,564	0.10%
2020/09/24	13	63.25	9	63.74	62.50	4	24,296	0.02%
2020/09/23	14.1	65.49	37	65.36	64.00	-22.9	24,222	-0.09%
2020/09/22	17	64.29	16	63.69	66.00	1	24,073	0.00%
2020/09/21	14	64.97	3	66.23	64.70	11	23,946	0.05%
2020/09/18	16	66.13	19	66.49	65.80	-3	23,911	-0.01%
2020/09/17	11	63.24	12	64.04	64.00	-1	23,321	0.00%
2020/09/16	24	64.75	23	64.57	64.00	1	23,269	0.00%
2020/09/15	27	63.91	22	64.24	63.70	5	22,979	0.02%
2020/09/14	30	60.11	43	60.65	64.10	-13	22,178	-0.06%
2020/09/11	30	62.01	34	61.51	58.30	-4	21,177	-0.02%
2020/09/10	41	65.48	196	66.64	64.30	-155	20,578	-0.75%	大賣/鉅額交易
2020/09/09	28	67.25	33	67.38	68.00	-5	19,988	-0.03%
2020/09/08	72	73.50	75	75.83	67.20	-3	19,686	-0.02%
2020/09/07	164	84.32	67	79.47	71.10	97	19,288	0.50%	大買/
2020/09/04	2	76.80	3	75.73	79.00	-1	19,331	-0.01%
2020/09/03	9	77.28	0	0.00	79.00	9	19,716	0.05%
2020/09/02	0	0.00	4	76.15	76.60	-4	20,043	-0.02%
2020/09/01	3	70.00	2	69.70	69.70	1	20,193	0.00%
2020/08/31	0	0.00	7	68.03	70.00	-7	20,472	-0.03%
2020/08/28	26	61.95	6	62.70	65.90	20	20,493	0.10%
2020/08/26	5	60.32	7	60.51	59.50	-2	20,496	-0.01%
2020/08/25	47	60.83	4	60.20	60.30	43	20,463	0.21%
2020/08/24	0	0.00	31	56.90	57.30	-31	20,381	-0.15%
2020/08/21	43	55.28	11	54.92	56.40	32	20,321	0.16%
2020/08/20	11	53.43	14	53.21	52.90	-3	20,139	-0.01%
2020/08/19	25	57.11	13	58.00	55.10	12	19,896	0.06%
2020/08/18	8	56.55	9	55.97	59.00	-1	19,748	-0.01%
2020/08/17	24	54.05	8	54.45	55.80	16	19,661	0.08%
2020/08/14	1	48.00	5	47.95	50.80	-4	19,553	-0.02%
2020/08/13	9	47.47	3	46.98	48.15	6	19,424	0.03%
2020/08/12	9	44.45	2	44.40	45.80	7	19,225	0.04%
2020/08/11	8	47.00	15	47.12	46.35	-7	19,088	-0.04%
2020/08/10	10	44.46	22	44.15	45.00	-12	18,843	-0.06%
2020/08/07	23	43.43	46	43.79	43.25	-23	18,500	-0.12%
2020/08/06	31	43.65	20	43.84	43.50	11	17,960	0.06%
2020/08/05	50	40.67	42	40.70	41.35	8	16,997	0.05%
2020/08/04	22	38.27	16	38.62	39.60	6	15,891	0.04%
2020/08/03	1	35.50	2	36.15	36.00	-1	15,217	-0.01%
2020/07/31	1	36.75	2	36.53	35.75	-1	15,184	-0.01%
2020/07/30	4	36.24	3	36.65	36.70	1	15,056	0.01%
2020/07/29	5	34.85	0	0.00	35.65	5	14,890	0.03%
2020/07/28	6	35.46	15	34.42	34.30	-9	14,733	-0.06%
2020/07/27	1	36.70	5	36.40	35.75	-4	14,450	-0.03%
2020/07/24	26	37.38	13	37.63	36.95	13	14,200	0.09%
2020/07/23	9	36.03	9	36.47	36.50	0	13,766	0.00%
2020/07/22	10	35.60	10	36.06	36.20	0	13,647	0.00%
2020/07/21	0	0.00	6	35.08	34.50	-6	13,472	-0.04%
2020/07/20	18	34.17	31	34.72	33.70	-13	13,268	-0.10%
2020/07/17	61	38.27	46	38.30	37.40	15	12,881	0.12%
2020/07/16	17	36.54	15	36.49	37.00	2	12,208	0.02%
2020/07/15	30	37.12	23	38.13	36.10	7	12,035	0.06%
2020/07/14	20	38.69	18	38.16	38.05	2	11,593	0.02%
2020/07/13	4	37.15	6	36.24	36.50	-2	11,051	-0.02%
2020/07/10	11	35.64	38	36.26	35.30	-27	10,684	-0.25%
2020/07/09	61	39.41	54	39.46	37.35	7	10,324	0.07%
2020/07/08	18	37.08	14	37.40	37.70	4	9,539	0.04%
2020/07/07	14	33.62	28	33.62	34.85	-14	8,843	-0.16%
2020/07/06	6	30.55	11	30.54	31.70	-5	8,261	-0.06%
2020/07/03	3	28.62	11	28.60	28.95	-8	8,241	-0.10%
2020/07/02	2	28.25	9	28.66	28.40	-7	8,172	-0.09%
2020/07/01	12	28.14	20	27.98	28.10	-8	8,109	-0.10%
2020/06/30	14	28.51	19.3	28.44	29.00	-5.3	7,921	-0.07%
2020/06/29	21	26.51	12	25.28	26.85	9	7,802	0.12%
2020/06/24	1	24.20	1	24.35	24.45	0	7,666	0.00%
2020/06/23	10	23.66	5	24.05	23.20	5	7,599	0.07%
2020/06/22	32	25.23	13	27.13	24.15	19	7,488	0.25%
2020/06/19	10	25.87	0	0.00	26.40	10	7,418	0.13%
2020/06/18	6	26.76	17	25.72	26.90	-11	7,306	-0.15%
2020/06/17	1	24.50	5	24.76	24.50	-4	7,128	-0.06%
2020/06/16	5	23.87	2.7	23.73	23.55	2.4	7,031	0.03%
2020/06/15	27	23.97	11	23.50	24.25	16	6,945	0.23%
2020/06/12	32	22.31	29	21.91	22.85	3	6,741	0.04%
2020/06/11	30	21.76	18	21.43	20.80	12	6,005	0.20%
2020/06/10	8	19.46	5	19.92	20.15	3	5,442	0.06%
2020/06/09	10	17.53	72	18.24	18.35	-62	5,048	-1.23%
2020/06/08	9	16.29	25	16.41	16.70	-16	4,725	-0.34%
2020/06/05	21	15.56	15	15.74	15.95	6	4,555	0.13%
2020/06/04	0	0.00	7	14.73	14.85	-7	4,308	-0.16%
2020/06/03	5	14.44	19	14.41	14.15	-14	4,339	-0.32%
2020/06/01	5	14.00	5	13.95	13.95	0	4,648	0.00%
2020/05/29	0	0.00	1	13.70	13.70	-1	4,962	-0.02%
2020/05/26	20	13.65	0	0.00	13.55	20	5,279	0.38%
2020/05/25	4	13.88	3	14.00	13.70	1	5,457	0.02%
2020/05/21	15	13.95	15	14.03	14.30	0	5,349	0.00%
2020/05/19	0	0.00	4	13.43	13.35	-4	5,395	-0.07%
2020/05/18	0	0.00	13	13.50	13.25	-13	5,483	-0.24%
2020/05/15	11	12.82	5	12.75	12.75	6	5,562	0.11%
2020/05/14	6	12.97	0	0.00	12.80	6	5,602	0.11%
2020/05/13	8	13.72	4	13.65	13.60	4	5,542	0.07%
2020/05/12	0	0.00	4	13.40	13.65	-4	5,502	-0.07%
2020/05/11	4	13.15	6	13.32	13.20	-2	5,495	-0.04%
2020/05/08	10	13.60	21	13.40	13.30	-11	5,485	-0.20%
2020/05/07	1	13.25	2	13.38	13.50	-1	5,447	-0.02%
2020/05/06	24	13.07	11	12.90	12.70	13	5,352	0.24%
2020/05/05	3	12.50	0	0.00	12.55	3	5,265	0.06%
2020/05/04	3	12.40	1	12.45	12.55	2	5,222	0.04%
2020/04/30	0	0.00	1	12.25	12.20	-1	5,171	-0.02%
2020/04/29	5	12.21	13	12.14	12.10	-8	5,130	-0.16%
2020/04/28	5	11.90	5	12.00	12.00	0	5,083	0.00%
2020/04/27	25	12.19	24	11.89	11.85	1	5,036	0.02%
2020/04/23	7	12.01	11	12.16	11.90	-4	4,903	-0.08%
2020/04/22	12	11.48	7	11.43	11.50	5	4,724	0.11%
2020/04/21	20	11.58	22	11.69	11.70	-2	4,677	-0.04%
2020/04/20	12	11.45	15	11.57	11.35	-3	4,532	-0.07%
2020/04/17	7	11.59	0	0.00	11.20	7	4,476	0.16%
2020/04/16	14	11.34	15	11.68	11.70	-1	4,397	-0.02%
2020/04/15	1	11.10	0	0.00	11.20	1	4,249	0.02%
2020/04/14	0	12.30	1	11.25	11.20	-1	4,222	-0.02%
2020/04/13	20	11.50	0	0.00	11.25	20	4,152	0.48%
2020/04/10	3	11.50	3	11.60	11.45	0	4,113	0.00%
2020/04/09	0	0.00	10	11.45	11.25	-10	4,063	-0.25%
2020/04/08	3	11.80	0	0.00	11.45	3	4,009	0.07%
2020/04/07	1	11.55	2	11.55	11.80	-1	3,856	-0.03%
2020/04/06	22	10.13	12	10.67	10.75	10	3,713	0.27%
2020/03/30	2	9.70	12	9.32	9.80	-10	3,498	-0.29%
2020/03/26	1	9.78	1	9.50	9.51	0	3,417	0.00%
2020/03/25	11	9.50	2	9.29	9.54	9	3,367	0.27%
2020/03/24	4	8.68	3	8.73	8.68	1	3,295	0.03%
2020/03/20	1	8.56	1	8.71	8.69	0	3,258	0.00%
2020/03/19	1	8.80	0	0.00	8.19	1	3,231	0.03%
2020/03/17	0	0.00	27	9.13	9.54	-27	3,140	-0.86%
2020/03/16	15	9.68	1	9.45	9.17	14	3,058	0.46%
2020/03/13	1	8.67	0	0.00	8.93	1	2,950	0.03%
2020/03/12	2	10.20	2	9.50	9.38	0	2,881	0.00%
2020/03/10	1	11.20	22	10.79	10.90	-21	2,765	-0.76%
2020/03/09	2	11.90	0	0.00	11.60	2	2,681	0.07%
2020/03/05	9	13.53	35	13.28	13.25	-26	2,404	-1.08%
2020/03/04	72	12.60	70	13.44	13.50	2	2,074	0.10%
2020/03/03	5	12.60	0	0.00	12.30	5	1,734	0.29%
2020/03/02	2	12.20	2	12.30	12.30	0	1,581	0.00%
2020/02/27	0	0.00	27	12.14	12.15	-27	1,469	-1.84%
2020/02/26	27	12.57	0	0.00	12.75	27	1,355	1.99%
2020/02/20	4	12.61	4	12.73	12.60	0	957	0.00%
2020/02/19	20	12.25	20	12.05	12.25	0	794	0.00%
2020/02/18	0	0.00	5	12.30	12.30	-5	687	-0.73%
2020/02/12	0	0.00	2	10.60	10.60	-2	469	-0.43%
2020/02/10	1	10.35	0	0.00	10.35	1	402	0.25%
2019/12/25	1	10.45	0	0.00	10.30	1	407	0.25%
2019/12/13	0	0.00	1	10.35	10.35	-1	423	-0.24%
2019/11/26	0	0.00	3	10.40	10.25	-3	438	-0.68%
2019/11/18	3	10.35	0	0.00	10.30	3	441	0.68%
2019/11/04	9	10.75	0	0.00	10.75	9	435	2.07%
2019/10/29	18	10.95	0	0.00	10.95	18	480	3.75%
2019/10/28	12	11.42	2	11.45	11.30	10	468	2.13%
2019/08/30	0	0.00	29	10.70	10.65	-29	446	-6.49%
2019/08/28	0	0.00	2	10.70	10.65	-2	448	-0.45%
2019/08/21	0	0.00	2	10.70	10.70	-2	455	-0.44%
2019/08/07	0	0.00	0	10.70	10.65	0	557	0.00%
2019/07/29	0	0.00	1	11.80	11.45	-1	783	-0.13%
2019/07/25	1	11.55	0	0.00	11.40	1	802	0.12%
2019/07/24	2	11.60	2	11.50	11.35	0	805	0.00%
2019/07/04	0	0.00	5	11.10	11.15	-5	1,135	-0.44%
2019/05/17	5	11.20	1	11.15	11.00	4	1,794	0.22%
2019/05/15	0	0.00	2	11.80	11.75	-2	1,788	-0.11%
2019/05/09	6	13.73	3	13.05	13.05	3	1,687	0.18%
2019/05/08	1	13.30	6	13.41	13.60	-5	1,557	-0.32%
2019/05/02	1	12.75	3	12.70	12.80	-2	1,454	-0.14%
2019/04/30	5	12.20	0	0.00	12.25	5	1,425	0.35%
2019/04/19	13	13.50	1	13.65	13.20	12	1,369	0.88%
2019/04/03	0	0.00	1	13.15	13.20	-1	1,006	-0.10%
2019/04/02	0	0.00	2	13.00	13.20	-2	982	-0.20%
2019/04/01	0	13.20	0	0.00	13.20	0	929	0.00%
2019/03/29	3	12.40	7	12.24	12.40	-4	852	-0.47%
2019/03/28	2	11.80	0	0.00	11.85	2	777	0.26%
2019/03/27	0	11.70	0	0.00	11.75	0	758	0.00%
2019/03/26	0	11.50	0	0.00	11.50	0	753	0.00%
2019/03/25	0	11.45	0	0.00	11.45	0	741	0.00%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	1	12.00	1	12.05	12.05	0	706	0.00%
2019/03/12	1	12.05	1	11.80	11.85	0	654	0.00%
2019/03/11	0	0.00	5	11.90	11.90	-5	608	-0.82%
2019/03/08	1	11.55	0	0.00	11.50	1	608	0.16%
2019/03/04	0	11.50	0	0.00	11.55	0	633	0.00%
2019/02/26	0	0.00	10	11.70	11.60	-10	593	-1.68%
2019/02/25	0	0.00	11	11.95	11.80	-11	580	-1.90%
2019/02/22	10	12.00	0	0.00	11.95	10	549	1.82%
2019/02/21	10	11.43	1	11.35	11.40	9	462	1.95%
2019/02/19	0	0.00	10	11.15	11.10	-10	437	-2.29%
2019/02/15	11	11.28	1	11.30	11.20	10	520	1.92%
2019/02/12	0	0.00	1	11.05	10.95	-1	480	-0.21%
2019/01/18	1	10.75	0	0.00	10.75	1	461	0.22%
2019/01/08	10	10.55	0	0.00	10.40	10	446	2.24%
2018/12/27	0	0.00	1	10.30	10.30	-1	464	-0.22%
2018/12/22	1	10.70	0	0.00	10.35	1	468	0.21%
2018/12/18	0	0.00	20	10.41	10.40	-20	455	-4.39%
2018/12/07	0	0.00	20	10.60	10.65	-20	470	-4.25%
2018/12/03	20	11.10	2	10.95	11.05	18	491	3.66%
2018/11/28	2	11.35	0	0.00	10.90	2	460	0.43%
2018/11/27	0	0.00	50	10.50	10.70	-50	431	-11.59%
2018/11/07	0	0.00	1	10.20	10.20	-1	372	-0.27%
2018/09/28	0	0.00	2	11.10	11.15	-2	623	-0.32%
2018/09/18	1	11.25	0	0.00	11.10	1	632	0.16%
2018/08/28	0	0.00	2	12.30	12.25	-2	872	-0.23%
2018/08/10	1	13.55	0	0.00	13.15	1	1,193	0.08%
2018/07/31	0	0.00	2	12.90	12.95	-2	1,158	-0.17%
2018/07/16	0	0.00	1	13.30	13.10	-1	1,190	-0.08%
2018/07/11	0	0.00	3	13.05	12.70	-3	1,158	-0.26%
2018/07/09	0	0.00	1	12.85	12.70	-1	1,184	-0.08%
2018/07/06	3	12.60	3	12.47	12.40	0	1,175	0.00%
2018/07/02	0	0.00	1	12.65	12.55	-1	1,169	-0.09%
2018/06/21	2	12.75	0	0.00	12.70	2	1,223	0.16%
2018/06/15	1	13.20	0	0.00	13.05	1	1,231	0.08%
2018/06/13	0	0.00	3	13.35	13.30	-3	1,210	-0.25%
2018/06/08	2	13.95	0	0.00	13.60	2	1,226	0.16%
2018/06/06	1	13.55	2	13.75	13.80	-1	1,418	-0.07%
2018/06/01	2	13.38	4	13.75	13.20	-2	1,358	-0.15%
2018/05/29	1	12.85	0	0.00	12.85	1	1,337	0.07%
2018/05/28	0	0.00	4	13.00	13.00	-4	1,337	-0.30%
2018/05/25	1	12.85	8	12.85	12.70	-7	1,320	-0.53%
2018/05/24	10	12.65	0	0.00	12.50	10	1,332	0.75%
2018/05/21	0	0.00	1	12.60	12.60	-1	1,321	-0.08%
2018/05/18	1	12.70	0	0.00	12.70	1	1,329	0.08%
2018/05/11	3	12.60	0	0.00	12.50	3	1,441	0.21%
2018/05/09	0	0.00	1	12.90	12.60	-1	1,535	-0.07%
2018/05/07	1	12.80	0	0.00	12.90	1	1,657	0.06%
2018/04/13	3	13.30	0	0.00	13.30	3	2,979	0.10%
2018/04/02	0	0.00	1	13.25	12.95	-1	3,260	-0.03%
2018/03/26	1	12.95	0	0.00	12.90	1	3,435	0.03%
2018/03/21	1	13.80	0	0.00	13.70	1	3,659	0.03%
2018/03/16	0	0.00	2	13.90	13.85	-2	3,722	-0.05%
2018/03/15	0	0.00	3	13.88	13.80	-3	3,714	-0.08%
2018/03/13	3	14.17	0	0.00	14.05	3	3,692	0.08%
2018/03/07	1	13.75	0	0.00	13.70	1	3,499	0.03%
2018/03/05	2	14.30	1	13.60	14.15	1	3,535	0.03%
2018/03/02	1	13.20	0	0.00	13.25	1	3,487	0.03%
2018/02/23	0	0.00	4	13.39	13.30	-4	3,755	-0.11%
2018/02/22	2	13.05	0	0.00	13.10	2	3,785	0.05%
2018/02/21	0	0.00	1	12.80	12.85	-1	3,806	-0.03%
2018/02/08	1	12.95	10	12.90	12.85	-9	3,981	-0.23%
2018/02/07	0	0.00	1	13.40	12.90	-1	4,025	-0.02%
2018/02/06	1	13.25	0	0.00	13.05	1	4,153	0.02%
2018/02/05	1	14.35	2	14.48	14.50	-1	4,389	-0.02%
2018/02/01	3	15.17	1	15.60	15.15	2	5,000	0.04%
2018/01/31	1	15.10	0	0.00	15.15	1	5,132	0.02%
2018/01/29	61	16.01	5	15.63	16.05	56	5,024	1.11%
2018/01/26	2	14.85	2	15.00	15.00	0	4,783	0.00%
2018/01/25	1	14.75	0	0.00	14.45	1	4,696	0.02%
2018/01/24	2	14.83	1	14.95	14.90	1	4,669	0.02%
2018/01/23	1	15.20	5	15.30	15.05	-4	4,676	-0.09%
2018/01/22	1	14.90	0	0.00	14.85	1	4,504	0.02%
2018/01/19	2	15.10	22	15.25	15.20	-20	4,448	-0.45%
2018/01/18	2	14.40	1	14.60	14.35	1	4,172	0.02%
2018/01/17	3	14.73	0	0.00	14.65	3	4,138	0.07%
2018/01/16	6	14.35	3	14.17	14.45	3	4,155	0.07%
2018/01/15	0	0.00	1	14.10	13.90	-1	4,094	-0.02%
2018/01/12	0	0.00	3	13.97	13.90	-3	4,091	-0.07%
2018/01/11	1	13.75	3	13.80	13.70	-2	4,073	-0.05%
2018/01/08	1	13.65	0	0.00	13.65	1	4,048	0.02%
2018/01/05	1	14.25	0	0.00	14.10	1	3,982	0.03%
2018/01/04	2	14.43	0	0.00	14.30	2	3,960	0.05%
2018/01/03	0	0.00	3	14.30	14.55	-3	3,920	-0.08%
2018/01/02	6	14.00	3	14.05	14.05	3	3,853	0.08%