圓剛 (2417)-元大-大益券商分點個股進出

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
36.75
漲跌
▲0.05
漲幅
+0.14%
成交量
1,014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:13:30

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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	36.23	0	0.00	36.00	4	5,954	0.07%
2024/04/24	2	36.90	0	0.00	36.80	2	5,941	0.03%
2024/04/22	0	0.00	1	35.80	35.45	-1	5,930	-0.02%
2024/04/19	0	37.20	8	36.85	36.75	-8	5,915	-0.13%
2024/04/17	0	0.00	1	39.40	38.75	-1	5,882	-0.02%
2024/04/16	3	39.25	0	0.00	38.60	3	5,885	0.05%
2024/04/15	0	40.95	0	0.00	40.50	0	5,878	0.00%
2024/04/12	0	42.90	0	0.00	42.80	0	5,859	0.00%
2024/04/11	3	41.95	0	0.00	42.00	3	5,832	0.05%
2024/04/10	2	44.03	1	43.95	43.90	1	5,772	0.02%
2024/04/09	5	43.82	0	0.00	43.70	5	5,767	0.09%
2024/04/08	3	45.00	0	0.00	44.30	3	5,749	0.05%
2024/04/02	5	45.60	2	46.35	45.00	3	5,733	0.05%
2024/04/01	4	44.34	17	44.88	44.60	-13	5,630	-0.23%
2024/03/29	4	43.61	6.8	45.46	43.40	-2.8	5,542	-0.05%
2024/03/28	9.5	44.34	0.5	44.00	44.65	9	5,483	0.16%
2024/03/27	15	44.57	11.5	45.11	45.45	3.5	5,406	0.07%
2024/03/26	35	48.14	1	50.80	46.20	34	5,295	0.64%
2024/03/25	1	51.80	0	0.00	51.10	1	4,849	0.02%
2024/03/22	0	0.00	1.8	50.23	50.70	-1.8	4,833	-0.04%
2024/03/21	1	45.55	3	47.97	47.80	-2	4,780	-0.04%
2024/03/20	3	45.73	3	45.42	45.05	0	4,796	0.00%
2024/03/19	2	47.63	6	48.18	47.05	-4	4,847	-0.08%
2024/03/18	4	46.74	0	0.00	47.90	4	4,975	0.08%
2024/03/15	4.1	47.30	1	48.25	46.55	3.1	5,080	0.06%
2024/03/14	3	49.03	4	49.50	49.35	-1	5,140	-0.02%
2024/03/13	2.1	46.17	0.1	48.30	49.00	2	5,148	0.04%
2024/03/12	2.1	48.73	2.4	49.24	49.70	-0.3	5,181	-0.01%
2024/03/11	2	52.90	12.2	53.01	51.50	-10.2	5,293	-0.19%
2024/03/08	29.2	52.49	20	53.12	50.90	9.2	5,071	0.18%
2024/03/07	20	53.79	12.1	53.06	52.80	8	4,889	0.16%
2024/03/06	42	48.98	49.8	49.97	52.20	-7.8	4,241	-0.18%
2024/03/05	2	46.45	7	47.43	47.50	-5	3,711	-0.13%
2024/03/04	0	0.00	2.2	43.20	43.20	-2.2	3,668	-0.06%
2024/03/01	1	39.20	0	0.00	39.30	1	3,368	0.03%
2024/02/29	2	37.90	8	38.76	39.00	-6	3,325	-0.18%
2024/02/23	1.1	37.94	1	37.15	36.95	0.1	4,044	0.00%
2024/02/22	0	0.00	2.1	37.70	38.55	-2.1	4,027	-0.05%
2024/02/16	0	0.00	1	34.45	34.70	-1	5,767	-0.02%
2024/02/05	1	32.65	1	33.25	33.00	0	6,308	0.00%
2024/01/30	1	33.80	2	33.80	34.00	-1	6,575	-0.02%
2024/01/29	0.1	34.10	0	0.00	34.20	0.1	6,656	0.00%
2024/01/26	4	34.55	7	35.09	34.25	-3	6,775	-0.04%
2024/01/25	1	34.00	2	33.25	33.00	-1	6,958	-0.01%
2024/01/24	0	0.00	1	33.60	33.65	-1	7,322	-0.01%
2024/01/22	0	0.00	8	32.70	32.45	-8	7,686	-0.10%
2024/01/19	0	0.00	1	31.85	32.00	-1	7,717	-0.01%
2024/01/16	7	32.21	0	0.00	32.10	7	7,776	0.09%
2024/01/15	5	32.65	5	32.90	32.70	0	7,781	0.00%
2024/01/12	0.3	32.80	0	0.00	32.60	0.3	7,803	0.00%
2024/01/11	1.8	33.09	0	0.00	33.00	1.8	7,814	0.02%
2024/01/10	3	33.73	2	33.20	33.20	1	7,828	0.01%
2024/01/09	0	0.00	11	34.03	34.00	-11	7,840	-0.14%
2024/01/08	8	33.91	0	0.00	33.40	8	7,849	0.10%
2024/01/03	5	34.30	5	34.54	34.50	0	7,950	0.00%
2024/01/02	2	35.25	0	0.00	35.05	2	8,221	0.02%
2023/12/29	1	36.20	0	0.00	36.00	1	8,823	0.01%
2023/12/27	0	0.00	1	36.65	36.15	-1	9,598	-0.01%
2023/12/26	0.1	35.80	1	36.20	35.65	-0.9	9,654	-0.01%
2023/12/22	0	0.00	5	35.60	35.60	-5	9,767	-0.05%
2023/12/21	1	35.85	0	0.00	35.70	1	9,797	0.01%
2023/12/15	1.1	36.33	0	0.00	36.25	1.1	10,228	0.01%
2023/12/13	1	38.35	1	37.40	38.10	0	10,327	0.00%
2023/12/12	8	36.98	10	37.41	36.70	-2	10,205	-0.02%
2023/12/11	3	39.13	0	0.00	38.70	3	10,107	0.03%
2023/12/08	2	38.90	0	0.00	38.95	2	10,134	0.02%
2023/12/07	1	40.30	3.1	39.26	38.65	-2.1	10,177	-0.02%
2023/12/06	12	40.18	7	39.66	39.85	5	10,092	0.05%
2023/12/05	3	39.73	2	39.43	39.80	1	9,913	0.01%
2023/12/04	4	40.23	5	39.86	39.80	-1	9,798	-0.01%
2023/11/30	1	38.55	1	39.00	38.60	0	9,605	0.00%
2023/11/29	6	39.56	0	0.00	38.95	6	9,511	0.06%
2023/11/28	0	39.10	0	0.00	39.40	0	9,429	0.00%
2023/11/27	4	38.74	0	0.00	39.25	4	9,361	0.04%
2023/11/24	20	40.40	25	40.10	40.30	-5	9,279	-0.05%
2023/11/22	1	38.20	0	0.00	38.25	1	8,297	0.01%
2023/11/21	8	38.57	3	38.30	38.15	5	8,215	0.06%
2023/11/20	8	37.94	5	37.98	37.80	3	8,067	0.04%
2023/11/17	5	38.08	1	38.00	38.20	4	7,939	0.05%
2023/11/16	44.1	40.51	34	41.78	39.00	10.1	7,643	0.13%
2023/11/15	1	37.00	5.1	38.37	39.35	-4.1	6,398	-0.06%
2023/11/14	8	36.35	4	37.20	35.80	4	5,913	0.07%
2023/11/13	0	0.00	1	33.80	34.40	-1	5,439	-0.02%
2023/11/09	1.1	32.68	2	32.55	32.60	-1	5,220	-0.02%
2023/11/08	0	0.00	1	34.00	33.35	-1	5,172	-0.02%
2023/11/07	2	33.40	3	34.72	33.50	-1	5,124	-0.02%
2023/11/06	2	33.85	5	33.39	33.55	-3	5,027	-0.06%
2023/11/03	2	35.33	0	0.00	34.80	2	4,930	0.04%
2023/11/02	4	35.23	4	35.00	35.60	0	4,784	0.00%
2023/11/01	6	34.73	14	34.93	34.75	-8	4,479	-0.18%
2023/10/31	2	33.48	0	0.00	32.80	2	4,077	0.05%
2023/10/27	1	31.25	1	31.75	32.65	0	3,665	0.00%
2023/10/24	1	28.95	3	29.37	30.50	-2	3,562	-0.06%
2023/10/23	1	29.00	2.9	28.93	28.95	-1.9	3,532	-0.05%
2023/10/20	1	28.50	0	0.00	28.75	1	3,515	0.03%
2023/10/19	0	0.00	2	30.20	30.00	-2	3,484	-0.06%
2023/10/18	0	0.00	2	30.70	30.50	-2	3,460	-0.06%
2023/10/17	1	32.00	0	0.00	31.40	1	3,431	0.03%
2023/10/16	0.9	32.10	0	0.00	31.85	0.9	3,396	0.03%
2023/10/11	0	0.00	1	32.50	32.50	-1	3,289	-0.03%
2023/10/06	2	33.95	7	33.63	34.25	-5	3,221	-0.16%
2023/10/05	33	35.95	49	36.35	35.85	-16	2,924	-0.55%
2023/10/04	8	34.15	2	34.35	34.80	6	2,300	0.26%
2023/10/03	4	31.66	5	31.27	31.65	-1	1,848	-0.05%
2023/10/02	0	0.00	2	29.60	29.90	-2	1,454	-0.14%
2023/09/28	0	0.00	3	26.95	27.20	-3	1,369	-0.22%
2023/09/22	4	26.55	2	27.35	26.65	2	1,142	0.18%
2023/09/21	4	26.60	0	0.00	26.90	4	1,032	0.39%
2023/09/20	1	24.50	10.1	26.25	26.40	-9.1	820	-1.10%
2023/09/19	8	25.04	3	24.97	24.95	5	677	0.74%
2023/09/18	0.1	25.40	9	24.94	25.40	-9	590	-1.52%
2023/09/14	5	23.39	8	23.34	23.20	-3	446	-0.67%
2023/09/13	7	23.33	7	23.70	23.35	0	427	0.00%
2023/09/12	0	0.00	8	22.73	22.90	-8	318	-2.51%
2023/09/07	1	21.40	0	0.00	21.35	1	258	0.39%
2023/08/14	0	19.90	0	0.00	19.85	0	305	0.01%
2023/07/28	2	20.75	0	0.00	20.80	2	432	0.46%
2023/07/26	2	20.70	0.1	20.80	20.70	1.9	791	0.24%
2023/07/18	0.1	21.15	0	0.00	21.30	0.1	796	0.01%
2023/07/04	0	0.00	2	22.20	22.20	-2	799	-0.25%
2023/06/29	2	21.70	0	0.00	21.75	2	788	0.25%
2023/06/27	4	21.70	0	0.00	21.80	4	785	0.51%
2023/06/20	4	21.78	0	0.00	21.75	4	779	0.51%
2023/06/19	3	21.93	0	0.00	21.95	3	778	0.39%
2023/06/16	1	22.00	0	0.00	22.20	1	778	0.13%
2023/06/15	1	22.20	2	22.35	22.20	-1	775	-0.13%
2023/06/09	0.4	21.95	0	0.00	21.85	0.4	764	0.05%
2023/06/07	1	22.10	0	0.00	21.95	1	773	0.13%
2023/06/05	0	0.00	0.1	22.30	22.20	-0.1	773	-0.01%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/30	1	21.80	0	22.05	21.85	1	771	0.13%
2023/05/29	0	0.00	0	21.90	21.90	0	768	0.00%
2023/05/25	0	0.00	0	21.90	21.60	0	765	0.00%
2023/05/15	0	20.90	0	0.00	20.95	0	770	0.00%
2023/05/11	0.1	21.31	0	0.00	20.90	0.1	764	0.02%
2023/05/03	5	23.52	0	0.00	22.95	5	656	0.76%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/06	0	0.00	1	23.90	23.90	-1	285	-0.35%
2023/03/31	0	0.00	2	23.25	23.35	-2	288	-0.69%
2023/03/16	1	22.55	0	0.00	22.50	1	393	0.25%
2023/03/13	1	22.90	0	0.00	23.35	1	410	0.24%
2023/02/22	0	0.00	0	23.70	23.65	0	693	0.00%
2023/02/06	0	0.00	1	23.60	23.65	-1	796	-0.13%
2023/01/10	0	0.00	1	22.60	22.70	-1	780	-0.13%
2023/01/06	1	22.65	0	0.00	22.55	1	784	0.13%
2023/01/04	0	0.00	1	22.20	22.40	-1	790	-0.13%
2022/12/28	0	0.00	4	22.29	22.25	-4	843	-0.47%
2022/12/20	0	0.00	2	22.60	22.05	-2	892	-0.22%
2022/12/19	1	23.10	0.4	22.70	22.80	0.6	895	0.07%
2022/12/16	1	23.10	0	0.00	22.85	1	892	0.11%
2022/12/15	0	0.00	1	23.40	23.40	-1	890	-0.11%
2022/12/14	3	23.93	2	23.93	23.60	1	886	0.11%
2022/12/13	0	0.00	1	23.45	23.30	-1	817	-0.12%
2022/12/09	0	0.00	0.2	22.90	22.90	-0.2	816	-0.03%
2022/12/02	2	23.15	0	0.00	23.10	2	941	0.21%
2022/11/29	1	23.50	0	0.00	23.50	1	938	0.11%
2022/11/25	0	0.00	3	23.75	24.30	-3	799	-0.38%
2022/11/22	0	0.00	1	21.75	21.75	-1	744	-0.13%
2022/11/16	1	21.95	10	21.98	21.95	-9	763	-1.18%
2022/11/15	1	22.60	0	0.00	22.40	1	776	0.13%
2022/11/14	11	23.63	3	23.40	23.60	8	784	1.02%
2022/11/11	0	0.00	4	22.30	22.30	-4	714	-0.56%
2022/11/10	0	0.00	1	20.30	20.30	-1	705	-0.14%
2022/11/08	1	21.10	1	20.70	20.60	0	711	0.00%
2022/11/02	1	20.25	0	0.00	20.20	1	714	0.14%
2022/10/18	0	0.00	3.2	19.76	20.00	-3.2	736	-0.44%
2022/10/17	1	19.50	0	0.00	19.50	1	741	0.13%
2022/10/06	0	0.00	0.7	21.05	21.10	-0.7	734	-0.09%
2022/10/05	1	22.35	2	22.65	21.60	-1	730	-0.14%
2022/10/04	1	21.35	1	21.35	21.35	0	688	0.00%
2022/09/30	0	18.80	0	0.00	19.65	0	647	0.00%
2022/09/29	0	0.00	12	19.78	19.70	-12	648	-1.85%
2022/09/28	3	19.85	0	0.00	19.30	3	650	0.46%
2022/09/26	0	20.80	0	0.00	20.20	0	651	0.00%
2022/09/12	2	25.55	3	25.08	24.90	-1	650	-0.15%
2022/09/08	2	25.03	4	25.09	24.90	-2	610	-0.33%
2022/09/07	4	23.45	1	23.40	23.20	3	557	0.54%
2022/09/06	15	23.69	3	24.25	24.05	12	519	2.31%
2022/08/31	0	0.00	1	24.30	24.30	-1	492	-0.20%
2022/08/25	3	23.50	2	23.53	23.60	1	560	0.18%
2022/08/22	5	24.40	0	0.00	23.45	5	561	0.89%
2022/08/19	3	23.72	2	23.30	23.25	1	553	0.18%
2022/08/18	0	0.00	1	23.88	23.90	-1	535	-0.19%
2022/08/17	0	0.00	1	23.29	23.30	-1	528	-0.20%
2022/08/16	1	22.65	0	22.80	22.60	1	537	0.18%
2022/08/12	0	0.00	0	22.20	22.15	0	570	0.00%
2022/08/10	0	0.00	1	21.90	21.60	-1	666	-0.15%
2022/08/05	0	0.00	0.1	21.30	21.60	-0.1	706	-0.01%
2022/08/02	1	21.15	0	0.00	21.15	1	820	0.12%
2022/07/29	0.2	22.00	0	0.00	22.25	0.2	865	0.02%
2022/07/28	2	21.60	0	0.00	21.55	2	894	0.22%
2022/07/26	1	21.30	0	0.00	21.35	1	958	0.10%
2022/07/25	0	21.75	0	0.00	22.00	0	1,100	0.00%
2022/07/21	0	0.00	1	22.00	22.00	-1	1,385	-0.07%
2022/07/12	4	19.60	0	0.00	19.55	4	3,627	0.11%
2022/07/06	2	20.25	1.7	20.12	19.80	0.3	3,636	0.01%
2022/07/05	1	20.80	1	20.30	20.30	0	3,649	0.00%
2022/07/04	0	19.65	0	0.00	19.60	0	3,652	0.00%
2022/07/01	0	0.00	1	19.70	19.70	-1	3,669	-0.03%
2022/06/30	0	22.24	0	0.00	21.45	0	3,711	0.00%
2022/06/29	0	22.90	0	0.00	22.55	0	3,789	0.00%
2022/06/27	0	22.65	0	0.00	23.15	0	3,808	0.00%
2022/06/23	0	21.90	0	0.00	21.60	0	3,986	0.00%
2022/06/22	0.1	22.27	0	0.00	21.85	0.1	3,986	0.00%
2022/06/20	1.1	22.77	0	0.00	21.60	1.1	3,979	0.03%
2022/06/17	2	23.60	11	23.54	23.70	-9	3,964	-0.23%
2022/06/10	1	25.30	0	0.00	25.30	1	3,970	0.03%
2022/06/09	0	0.00	5	25.79	25.65	-5	3,982	-0.13%
2022/06/08	6	26.26	2	26.25	26.25	4	3,974	0.10%
2022/06/07	0	0.00	1	25.90	25.80	-1	3,908	-0.03%
2022/05/24	3	25.22	0	0.00	25.05	3	3,920	0.08%
2022/05/19	15	26.69	24	26.39	25.80	-9	3,907	-0.23%
2022/05/16	10	25.34	0	0.00	25.35	10	3,820	0.26%
2022/05/12	1	25.25	0	0.00	24.20	1	3,798	0.03%
2022/05/11	2	27.95	2	26.68	26.75	0	3,771	0.00%
2022/05/10	0	0.00	1	27.60	27.60	-1	3,715	-0.03%
2022/05/09	0	0.00	0.1	27.80	27.85	-0.1	3,704	0.00%
2022/05/06	1	28.30	0	0.00	28.00	1	3,686	0.03%
2022/05/05	10	28.50	10	28.79	28.65	0	3,680	0.00%
2022/05/03	10	28.60	2	28.53	28.00	8	3,645	0.22%
2022/04/29	7	30.04	6	29.59	29.10	1	3,632	0.03%
2022/04/28	5	29.86	5	29.31	30.00	0	3,512	0.00%
2022/04/27	9	30.11	7	30.51	30.25	2	3,448	0.06%
2022/04/26	15.1	32.92	12	32.20	30.15	3.1	3,302	0.09%
2022/04/25	20.1	35.09	20.6	34.97	32.15	-0.6	2,950	-0.02%
2022/04/22	6	32.07	8	31.86	33.80	-2	2,202	-0.09%
2022/04/21	18	31.23	17	31.18	30.75	1	1,912	0.05%
2022/04/20	3	29.77	4	29.54	29.90	-1	1,712	-0.06%
2022/04/19	4	28.50	28.4	29.70	30.35	-24.4	1,600	-1.52%
2022/04/18	0	0.00	0.2	27.60	27.60	-0.2	1,408	-0.01%
2022/04/15	1	25.35	0	0.00	25.10	1	1,437	0.07%
2022/04/14	0.1	25.85	0	0.00	25.75	0.1	1,553	0.01%
2022/04/13	0	0.00	1	26.00	26.00	-1	1,726	-0.06%
2022/04/12	1	25.80	2	26.30	25.60	-1	2,124	-0.05%
2022/04/08	2	28.48	1	28.50	28.55	1	2,323	0.04%
2022/04/07	0	0.00	1	28.40	28.20	-1	2,417	-0.04%
2022/04/06	0	0.00	2	29.48	29.00	-2	2,780	-0.07%
2022/04/01	4	28.88	9	28.88	28.30	-5	3,155	-0.16%
2022/03/31	0.1	27.65	1	27.50	27.80	-0.9	3,413	-0.03%
2022/03/30	10	27.55	0	0.00	27.60	10	3,643	0.27%
2022/03/29	12	28.16	0	0.00	28.00	12	3,754	0.32%
2022/03/28	1	28.00	3	28.50	28.70	-2	3,664	-0.06%
2022/03/24	0	26.00	8	26.13	26.05	-8	3,576	-0.22%
2022/03/18	1	25.60	2	25.90	25.95	-1	3,579	-0.03%
2022/03/17	0	0.00	1	25.30	25.45	-1	3,581	-0.03%
2022/03/16	1	24.85	0	0.00	25.00	1	3,583	0.03%
2022/03/15	0	24.75	1	24.45	24.60	-1	3,588	-0.03%
2022/03/14	2	25.00	0	0.00	25.00	2	3,585	0.06%
2022/03/11	1	25.50	1	25.90	25.70	0	3,571	0.00%
2022/03/10	2	26.38	0	0.00	26.40	2	3,573	0.06%
2022/03/09	1	25.30	0	0.00	25.25	1	3,569	0.03%
2022/03/08	0	25.05	0	0.00	25.20	0	3,577	0.00%
2022/03/07	0	26.10	0	0.00	25.70	0	3,576	0.00%
2022/03/04	0	27.14	0	0.00	26.95	0	3,572	0.00%
2022/02/25	1	27.25	0	0.00	27.25	1	3,671	0.03%
2022/02/24	2	27.22	0	0.00	27.00	2	3,670	0.06%
2022/02/22	1	28.15	2	28.25	28.05	-1	3,698	-0.03%
2022/02/21	6.2	29.34	0	0.00	29.40	6.2	3,699	0.17%
2022/02/17	1	29.90	0	0.00	29.50	1	3,695	0.03%
2022/02/16	0	0.00	1.3	30.05	29.65	-1.3	3,692	-0.04%
2022/02/14	1	29.80	0	0.00	29.90	1	3,686	0.03%
2022/02/10	1	30.55	0	0.00	30.75	1	3,678	0.03%
2022/02/09	0	0.00	1	31.30	31.65	-1	3,669	-0.03%
2022/02/08	0	0.00	1	31.10	30.80	-1	3,666	-0.03%
2022/01/21	1	32.00	3	32.48	32.00	-2	3,640	-0.05%
2022/01/20	3	32.73	1	32.60	32.60	2	3,630	0.06%
2022/01/19	0	0.00	4	33.35	33.30	-4	3,613	-0.11%
2022/01/18	0	0.00	1	32.40	32.45	-1	3,561	-0.03%
2022/01/17	2	33.00	0	0.00	33.00	2	3,541	0.06%
2022/01/13	0	0.00	3	33.35	32.85	-3	3,510	-0.09%
2022/01/12	2	33.55	0	0.00	33.20	2	3,504	0.06%
2022/01/11	12	34.01	9	34.19	33.70	3	3,457	0.09%
2022/01/10	9.3	34.27	7	34.84	34.00	2.3	3,372	0.07%
2022/01/07	6	36.31	6	36.23	35.15	0	3,310	0.00%
2022/01/06	2	35.38	6	36.38	37.15	-4	3,281	-0.12%
2022/01/05	11	35.66	39	35.53	37.60	-28	3,478	-0.80%
2022/01/04	27	34.70	4	34.70	34.70	23	3,098	0.74%
2022/01/03	19	32.63	45	33.04	31.55	-26	3,040	-0.86%
2021/12/30	23	31.67	12.2	32.25	32.00	10.8	2,923	0.37%
2021/12/29	14	33.28	24	33.21	32.80	-10	2,834	-0.35%
2021/12/28	31	33.41	23.2	33.08	33.55	7.8	2,457	0.32%
2021/12/27	73	30.30	52	30.16	30.50	21	2,038	1.03%
2021/12/24	4	29.36	14	29.88	30.00	-10	1,708	-0.59%
2021/12/23	14	27.02	4	26.01	27.30	10	1,492	0.67%
2021/12/22	0.2	24.80	0	0.00	24.85	0.2	1,379	0.01%
2021/12/20	1	24.25	0	0.00	24.25	1	1,448	0.07%
2021/12/16	3	24.55	0.3	24.55	24.75	2.7	1,509	0.18%
2021/12/15	0.1	24.35	0.5	24.35	24.35	-0.4	1,820	-0.02%
2021/12/14	3	24.38	0	0.00	24.35	3	1,929	0.16%
2021/12/13	0	0.00	1	25.15	25.20	-1	1,939	-0.05%
2021/12/08	0	0.00	1	24.95	25.00	-1	2,164	-0.05%
2021/12/06	0	0.00	0.6	25.00	24.90	-0.6	2,170	-0.03%
2021/12/03	0	0.00	1	24.90	25.30	-1	2,169	-0.05%
2021/11/29	1	25.55	0	0.00	25.10	1	2,161	0.05%
2021/11/26	6.1	25.41	0	0.00	26.00	6.1	2,107	0.29%
2021/11/25	3	25.50	3.2	25.63	25.30	-0.2	2,098	-0.01%
2021/11/24	0	25.00	0	0.00	25.80	0	2,152	0.00%
2021/11/23	0	25.05	1	25.20	25.00	-1	2,189	-0.04%
2021/11/22	5	25.47	1	25.55	25.55	4	2,208	0.18%
2021/11/18	0.1	26.00	0.8	25.85	25.85	-0.7	2,224	-0.03%
2021/11/17	0.1	26.73	1	26.70	26.60	-0.9	2,221	-0.04%
2021/11/12	1	27.25	0	0.00	27.20	1	2,338	0.04%
2021/11/04	0	27.70	0	0.00	27.80	0	2,583	0.00%
2021/10/29	1	27.35	0	0.00	27.15	1	2,650	0.04%
2021/10/20	0	0.00	1.8	25.99	26.30	-1.8	2,785	-0.06%
2021/10/19	1	25.05	3	25.30	25.60	-2	2,782	-0.07%
2021/10/14	3.1	24.20	3	24.25	24.15	0.1	2,784	0.00%
2021/10/13	5	27.60	1	27.75	26.50	4	2,712	0.15%
2021/10/12	1	27.68	6.4	27.66	27.10	-5.4	2,353	-0.23%
2021/09/29	9	26.06	14	26.33	26.05	-5	2,348	-0.21%
2021/09/28	0	0.00	0.5	28.10	27.85	-0.5	2,325	-0.02%
2021/09/24	1	29.30	1	29.25	29.00	0	2,361	0.00%
2021/09/23	5	29.35	7	29.81	29.20	-2	2,366	-0.08%
2021/09/22	4	29.70	0	0.00	29.70	4	2,371	0.17%
2021/09/17	2	30.50	1	31.00	30.50	1	2,370	0.04%
2021/09/16	6	30.63	0	0.00	30.50	6	2,367	0.25%
2021/09/15	1	30.75	8	30.86	30.85	-7	2,371	-0.30%
2021/09/14	4	30.95	3	30.93	31.00	1	2,367	0.04%
2021/09/13	0	0.00	5	30.15	29.85	-5	2,325	-0.22%
2021/09/10	5	30.13	0	0.00	30.05	5	2,330	0.21%
2021/09/09	26	30.65	11	30.19	31.00	15	2,295	0.65%
2021/09/08	0	0.00	14	29.51	29.80	-14	1,997	-0.70%
2021/09/07	0	0.00	5	27.00	27.10	-5	1,921	-0.26%
2021/09/06	5	28.72	6	28.00	27.45	-1	1,919	-0.05%
2021/09/03	1	28.45	0	0.00	28.25	1	1,701	0.06%
2021/09/02	4	28.50	0	0.00	28.40	4	1,743	0.23%
2021/08/30	1	28.70	5	28.80	28.95	-4	1,794	-0.22%
2021/08/26	2	28.30	1	28.30	28.30	1	1,843	0.05%
2021/08/25	0	0.00	2	28.70	28.70	-2	1,880	-0.11%
2021/08/24	10	28.38	0	0.00	28.00	10	1,923	0.52%
2021/08/23	0	0.00	10	28.50	28.60	-10	1,939	-0.52%
2021/08/20	0	0.00	2	27.95	27.70	-2	1,961	-0.10%
2021/08/19	0	0.00	5	28.17	27.05	-5	1,963	-0.25%
2021/08/18	2	28.44	0.5	27.30	28.85	1.5	1,962	0.08%
2021/08/17	12.1	27.88	0	0.00	27.65	12.1	1,982	0.61%
2021/08/16	4	29.27	0.5	28.85	29.15	3.5	2,018	0.17%
2021/08/13	1	29.35	10	29.30	29.00	-9	2,071	-0.43%
2021/08/12	0	30.15	0	0.00	30.30	0	2,278	0.00%
2021/08/11	1	30.35	0	0.00	30.20	1	2,587	0.04%
2021/08/10	0	30.90	4	30.86	30.80	-4	2,992	-0.13%
2021/08/09	3.2	32.62	4	31.90	31.55	-0.8	3,314	-0.03%
2021/08/05	1.1	35.25	0	0.00	35.25	1.1	3,580	0.03%
2021/08/04	1	35.95	3	35.90	35.90	-2	3,700	-0.05%
2021/08/03	7	36.21	3.1	36.26	36.65	3.9	3,774	0.10%
2021/08/02	2	35.53	10	35.21	35.20	-8	3,658	-0.22%
2021/07/30	10	36.15	2	35.20	35.20	8	3,707	0.22%
2021/07/29	2.1	35.01	1	35.10	35.00	1.1	3,693	0.03%
2021/07/28	0	35.65	2	35.23	35.10	-2	3,714	-0.05%
2021/07/27	0	0.00	3	37.10	37.00	-3	3,791	-0.08%
2021/07/26	0	37.20	1	38.00	37.55	-1	3,826	-0.03%
2021/07/23	3	37.72	0	0.00	37.70	3	3,811	0.08%
2021/07/22	2	39.15	1	39.10	39.20	1	3,843	0.03%
2021/07/21	0.1	38.98	0	0.00	38.80	0.1	3,868	0.00%
2021/07/20	6.1	39.21	0	0.00	39.15	6.1	3,889	0.16%
2021/07/16	3	40.95	0	0.00	40.90	3	3,962	0.08%
2021/07/15	0	0.00	1	40.70	41.45	-1	3,964	-0.03%
2021/07/14	1	40.50	8	40.51	40.35	-7	3,971	-0.18%
2021/07/13	1	39.95	2	40.30	40.30	-1	4,030	-0.02%
2021/07/12	2	39.65	0	0.00	39.95	2	4,051	0.05%
2021/07/09	2	39.58	0	0.00	39.35	2	4,066	0.05%
2021/07/08	0	0.00	0.2	40.10	39.95	-0.2	4,130	0.00%
2021/07/07	0	0.00	10	40.28	40.00	-10	4,313	-0.23%
2021/07/05	1	40.50	0	0.00	40.85	1	4,442	0.02%
2021/07/02	1	40.70	4.8	40.25	40.40	-3.8	4,509	-0.09%
2021/07/01	0	0.00	1	40.20	40.00	-1	4,621	-0.02%
2021/06/30	0	0.00	1	40.30	40.30	-1	4,965	-0.02%
2021/06/29	1	40.35	0	0.00	40.25	1	5,111	0.02%
2021/06/28	0.1	41.10	0	0.00	40.85	0.1	5,212	0.00%
2021/06/24	0	0.00	0	41.05	41.10	0	5,329	0.00%
2021/06/23	6	40.35	0	0.00	40.20	6	5,556	0.11%
2021/06/22	1	39.80	0	0.00	39.80	1	5,577	0.02%
2021/06/21	1	39.90	0	0.00	39.85	1	5,636	0.02%
2021/06/18	1	40.85	0	0.00	40.70	1	5,766	0.02%
2021/06/17	0	40.50	0	0.00	41.10	0	5,835	0.00%
2021/06/16	3	41.20	8	41.00	40.30	-5	5,909	-0.08%
2021/06/15	5	41.35	0	0.00	41.35	5	5,947	0.08%
2021/06/09	0	42.00	0	0.00	41.75	0	6,056	0.00%
2021/06/08	0	42.65	0	0.00	42.50	0	6,122	0.00%
2021/06/07	16	42.76	21	42.86	42.50	-5	6,168	-0.08%
2021/06/04	9	44.11	1	44.70	44.00	8	6,159	0.13%
2021/06/02	0	44.70	0	0.00	44.20	0	6,186	0.00%
2021/06/01	1	44.20	3	44.65	44.70	-2	6,183	-0.03%
2021/05/31	0	0.00	1	43.50	43.60	-1	6,152	-0.02%
2021/05/28	2	43.30	0	0.00	43.30	2	6,155	0.03%
2021/05/27	1	43.45	0	0.00	43.35	1	6,155	0.02%
2021/05/26	3	43.50	3	43.95	43.80	0	6,163	0.00%
2021/05/25	3	43.00	7	43.45	43.05	-4	6,161	-0.06%
2021/05/24	0	0.00	2	44.60	43.85	-2	6,157	-0.03%
2021/05/21	1	43.40	0	0.00	43.95	1	6,168	0.02%
2021/05/20	2	44.80	0	0.00	43.95	2	6,150	0.03%
2021/05/19	7	49.29	7	49.34	46.70	0	5,957	0.00%
2021/05/18	3	48.60	8	48.90	48.00	-5	5,696	-0.09%
2021/05/17	10	47.78	26	48.27	48.45	-16	5,364	-0.30%
2021/05/14	7	44.25	5	43.97	44.05	2	5,053	0.04%
2021/05/13	2	40.93	1	42.15	42.15	1	4,831	0.02%
2021/05/12	4	40.29	0	0.00	38.35	4	4,786	0.08%
2021/05/11	2	40.16	13	40.13	40.00	-11	4,733	-0.23%
2021/05/10	1	42.90	1	42.75	42.80	0	4,823	0.00%
2021/05/07	3	43.47	10	43.40	43.40	-7	4,885	-0.14%
2021/05/06	1	44.15	0	0.00	43.75	1	4,975	0.02%
2021/05/05	0	0.00	6	44.14	43.80	-6	5,101	-0.12%
2021/05/04	6	44.48	5	43.24	44.10	1	5,669	0.02%
2021/05/03	1	47.20	0	0.00	46.60	1	6,026	0.02%
2021/04/27	5	48.22	0	0.00	48.20	5	6,175	0.08%
2021/04/23	1	47.15	0	0.00	47.20	1	6,205	0.02%
2021/04/22	11	47.12	4	47.23	46.65	7	6,265	0.11%
2021/04/21	6	48.77	0	0.00	48.60	6	6,222	0.10%
2021/04/20	8	49.28	0.9	49.25	49.25	7.1	6,226	0.11%
2021/04/19	1	49.50	1	50.30	50.10	0	6,235	0.00%
2021/04/15	2	49.55	0	0.00	49.40	2	6,252	0.03%
2021/04/14	6	49.42	7	48.47	49.05	-1	6,336	-0.02%
2021/04/13	17	52.02	8	51.45	50.10	9	6,449	0.14%
2021/04/12	3	51.07	7	50.59	51.00	-4	6,321	-0.06%
2021/04/09	10	51.22	1.1	50.14	50.50	9	6,338	0.14%
2021/04/08	3	51.57	0	0.00	51.80	3	6,406	0.05%
2021/04/07	6	51.87	5	51.74	51.70	1	6,357	0.02%
2021/04/06	12	50.98	6.1	51.48	52.30	5.9	6,261	0.09%
2021/04/01	5.1	49.52	1	49.65	50.10	4.1	5,963	0.07%
2021/03/31	3	48.10	1	48.10	47.95	2	5,904	0.03%
2021/03/29	1	46.55	0	0.00	46.00	1	6,055	0.02%
2021/03/26	2	46.50	7.1	46.39	46.20	-5.1	6,150	-0.08%
2021/03/25	0.1	49.55	0	0.00	49.40	0.1	5,968	0.00%
2021/03/24	10.1	49.70	10	49.45	49.45	0	6,027	0.00%
2021/03/23	4	49.56	7	49.74	50.00	-3	6,012	-0.05%
2021/03/22	0	0.00	1	48.86	48.40	-1	5,929	-0.02%
2021/03/18	1	48.70	3	48.57	49.45	-2	5,930	-0.03%
2021/03/17	2	48.10	12	48.10	48.50	-10	6,020	-0.17%
2021/03/16	3	47.60	1	47.40	47.60	2	6,088	0.03%
2021/03/15	4	47.66	0	0.00	47.85	4	6,151	0.07%
2021/03/12	0	0.00	4	47.10	46.70	-4	6,255	-0.06%
2021/03/11	0	0.00	1	44.80	45.70	-1	6,520	-0.02%
2021/03/10	0.1	44.10	11	43.35	44.30	-10.9	6,566	-0.17%
2021/03/09	3	42.50	1	43.05	43.05	2	6,673	0.03%
2021/03/08	1	43.65	12	43.90	43.70	-11	6,785	-0.16%
2021/03/05	4	44.10	1	44.05	44.05	3	6,866	0.04%
2021/02/26	0	0.00	0	47.40	46.65	0	7,293	0.00%
2021/02/24	2	46.80	2	47.15	46.65	0	7,494	0.00%
2021/02/23	0	0.00	3	47.07	47.05	-3	7,548	-0.04%
2021/02/22	0	0.00	3	46.15	46.25	-3	7,792	-0.04%
2021/02/19	2	44.48	1	44.80	45.15	1	7,896	0.01%
2021/02/18	2	44.85	6	44.17	44.75	-4	8,052	-0.05%
2021/02/17	6	43.49	4	43.68	43.50	2	8,142	0.02%
2021/02/05	2	45.23	6	45.14	45.15	-4	8,225	-0.05%
2021/02/04	0	46.20	18	46.00	45.90	-18	8,372	-0.21%
2021/02/03	3	46.45	4	46.90	46.05	-1	8,611	-0.01%
2021/02/02	8	46.61	2	46.00	47.05	6	9,071	0.07%
2021/02/01	11	47.70	4	47.35	46.10	7	9,154	0.08%
2021/01/29	2	46.58	0	0.00	45.30	2	9,183	0.02%
2021/01/28	2	48.85	6	47.10	46.90	-4	9,305	-0.04%
2021/01/27	5	48.96	3	47.90	47.60	2	9,417	0.02%
2021/01/26	28	49.92	14	49.85	48.80	14	9,415	0.15%
2021/01/25	32	50.98	11	51.70	51.80	21	9,068	0.23%
2021/01/22	7	47.00	0	0.00	47.15	7	9,049	0.08%
2021/01/21	1	46.10	1	46.00	46.05	0	9,562	0.00%
2021/01/20	1	46.25	1	45.10	44.75	0	9,710	0.00%
2021/01/19	0	0.00	1	47.65	47.45	-1	10,071	-0.01%
2021/01/15	0	47.00	0	0.00	45.60	0	10,170	0.00%
2021/01/14	3	48.27	4	48.23	47.95	-1	10,205	-0.01%
2021/01/13	1	47.00	2	47.28	47.85	-1	10,288	-0.01%
2021/01/12	0	0.00	2	48.28	46.75	-2	10,447	-0.02%
2021/01/11	1	47.15	1	47.95	47.95	0	10,593	0.00%
2021/01/08	0	0.00	2	47.73	47.70	-2	10,854	-0.02%
2021/01/07	0	0.00	11	47.50	47.90	-11	11,012	-0.10%
2021/01/06	6	47.11	6	46.15	46.10	0	11,545	0.00%
2021/01/05	3	48.20	4	48.31	47.40	-1	11,670	-0.01%
2021/01/04	4	49.11	3	49.22	48.65	1	11,975	0.01%
2020/12/31	2	49.48	5	49.81	49.95	-3	12,299	-0.02%
2020/12/30	6	49.02	0	0.00	49.15	6	12,633	0.05%
2020/12/29	2	49.13	1	48.85	48.65	1	13,953	0.01%
2020/12/28	13	48.69	1	49.05	48.70	12	14,744	0.08%
2020/12/25	0	0.00	1	50.40	49.10	-1	15,292	-0.01%
2020/12/24	2	49.65	1	49.80	49.85	1	15,589	0.01%
2020/12/23	1	48.75	9	48.78	48.05	-8	15,999	-0.05%
2020/12/22	8	50.54	5	50.30	50.50	3	16,303	0.02%
2020/12/21	1	49.15	5	49.35	49.00	-4	16,405	-0.02%
2020/12/18	3	48.60	22	48.74	48.55	-19	16,703	-0.11%
2020/12/16	1	50.40	0	0.00	50.40	1	17,059	0.01%
2020/12/15	5	50.10	0	0.00	49.95	5	17,679	0.03%
2020/12/14	0	0.00	1	50.10	50.10	-1	17,777	-0.01%
2020/12/11	1	50.40	5	50.50	49.60	-4	18,149	-0.02%
2020/12/10	16	50.71	10	50.20	50.00	6	18,917	0.03%
2020/12/09	27	52.57	27	51.67	51.70	0	19,978	0.00%
2020/12/08	4	51.80	23	52.49	53.00	-19	20,588	-0.09%
2020/12/07	1	51.00	8	51.26	51.10	-7	21,166	-0.03%
2020/12/04	2	56.90	1	55.60	55.60	1	21,372	0.00%
2020/12/03	13	56.18	3	55.87	56.00	10	22,484	0.04%
2020/12/02	2	57.10	1	57.50	57.30	1	22,967	0.00%
2020/12/01	1	60.00	2	60.05	58.70	-1	22,885	0.00%
2020/11/30	1	59.70	8	59.16	59.60	-7	22,824	-0.03%
2020/11/27	3	59.20	7	59.01	59.00	-4	22,754	-0.02%
2020/11/26	1	56.80	3	56.90	57.30	-2	22,648	-0.01%
2020/11/25	6	58.60	1	59.10	57.30	5	22,623	0.02%
2020/11/24	8	59.75	4	59.60	58.60	4	22,575	0.02%
2020/11/23	3	58.60	3	59.07	58.80	0	22,488	0.00%
2020/11/20	2	58.15	5	58.24	57.70	-3	22,423	-0.01%
2020/11/19	14	59.25	11	59.55	58.90	3	22,402	0.01%
2020/11/18	4	57.75	5	58.08	58.20	-1	22,172	0.00%
2020/11/17	10	56.67	20	56.99	56.90	-10	22,218	-0.05%
2020/11/16	3	57.93	0	0.00	57.60	3	22,288	0.01%
2020/11/13	4	58.03	6	58.17	57.70	-2	22,387	-0.01%
2020/11/12	6	57.22	4	56.45	57.00	2	22,431	0.01%
2020/11/11	4	55.95	3	56.27	57.00	1	22,480	0.00%
2020/11/10	20	56.87	23	56.81	55.50	-3	22,356	-0.01%
2020/11/09	14	61.59	8	61.03	61.40	6	22,067	0.03%
2020/11/06	20	60.52	6	60.55	60.20	14	22,089	0.06%
2020/11/05	9	61.59	17	61.66	61.40	-8	22,156	-0.04%
2020/11/04	20	61.46	19	61.47	62.10	1	22,340	0.00%
2020/11/03	29	62.05	33	62.11	61.80	-4	22,675	-0.02%
2020/11/02	6	61.57	4	62.73	61.70	2	23,534	0.01%
2020/10/30	24	63.59	34.1	64.68	62.20	-10.1	24,425	-0.04%
2020/10/29	27.1	64.62	22	64.99	66.50	5.1	24,742	0.02%
2020/10/28	15	63.61	15	64.15	63.50	0	24,299	0.00%
2020/10/27	20	63.58	15	63.15	63.30	5	24,240	0.02%
2020/10/26	4	61.80	8	61.58	60.70	-4	23,993	-0.02%
2020/10/23	3	62.73	3	63.13	62.60	0	24,069	0.00%
2020/10/22	10	62.51	5	62.62	62.80	5	24,313	0.02%
2020/10/21	10	62.73	5	63.00	62.70	5	24,494	0.02%
2020/10/20	4	63.40	6	64.38	62.50	-2	24,854	-0.01%
2020/10/19	11	62.95	6	62.75	62.20	5	24,855	0.02%
2020/10/16	29.1	65.69	39	64.67	63.00	-10	24,855	-0.04%
2020/10/15	16	67.88	23	67.86	66.80	-7	24,894	-0.03%
2020/10/14	32	69.45	23	69.72	67.30	9	25,105	0.04%
2020/10/13	22	67.92	10	67.51	67.20	12	25,279	0.05%
2020/10/12	32	68.12	17	68.18	67.70	15	25,195	0.06%
2020/10/08	22	68.26	21	67.62	67.50	1	25,336	0.00%
2020/10/07	16	67.69	16	67.53	68.10	0	25,620	0.00%
2020/10/06	39	67.79	47	67.17	67.50	-8	25,528	-0.03%
2020/10/05	17	64.03	47	64.44	66.50	-30	24,601	-0.12%
2020/09/30	32	61.28	22	60.92	60.50	10	24,577	0.04%
2020/09/29	10	61.11	11	60.70	60.10	-1	24,713	0.00%
2020/09/28	16	60.53	18	62.78	63.00	-2	24,954	-0.01%
2020/09/25	18	61.45	6	59.83	59.10	12	24,564	0.05%
2020/09/24	10	63.18	31	62.73	62.50	-21	24,296	-0.09%
2020/09/23	14	65.15	9	64.99	64.00	5	24,222	0.02%
2020/09/22	12	64.87	32	63.36	66.00	-20	24,073	-0.08%
2020/09/21	9	65.60	17	65.86	64.70	-8	23,946	-0.03%
2020/09/18	19	66.08	21	65.95	65.80	-2	23,911	-0.01%
2020/09/17	31	63.88	4	63.75	64.00	27	23,321	0.12%
2020/09/16	14	64.56	11	64.30	64.00	3	23,269	0.01%
2020/09/15	30	64.25	46	63.82	63.70	-16	22,979	-0.07%
2020/09/14	63	61.15	60	62.54	64.10	3	22,178	0.01%
2020/09/11	50	60.91	47	60.15	58.30	3	21,177	0.01%
2020/09/10	24	64.06	46.1	63.59	64.30	-22.1	20,578	-0.11%
2020/09/09	25	67.07	21	67.34	68.00	4	19,988	0.02%
2020/09/08	70	71.11	63	73.03	67.20	7	19,686	0.04%
2020/09/07	39	76.67	20	79.12	71.10	19	19,288	0.10%
2020/09/04	4	76.20	2	78.10	79.00	2	19,331	0.01%
2020/09/03	2	76.90	81	76.91	79.00	-79	19,716	-0.40%
2020/09/02	1	75.00	1	76.60	76.60	0	20,043	0.00%
2020/09/01	3	70.00	1	71.60	69.70	2	20,193	0.01%
2020/08/31	2	67.50	2	67.50	70.00	0	20,472	0.00%
2020/08/28	5	63.76	10	63.47	65.90	-5	20,493	-0.02%
2020/08/27	11	60.00	2	60.20	60.00	9	20,537	0.04%
2020/08/26	12	61.12	2	60.60	59.50	10	20,496	0.05%
2020/08/25	6	59.70	4	60.50	60.30	2	20,463	0.01%
2020/08/24	10	58.00	5	55.50	57.30	5	20,381	0.02%
2020/08/21	26	54.65	7	56.06	56.40	19	20,321	0.09%
2020/08/20	33	51.07	15	52.66	52.90	18	20,139	0.09%
2020/08/19	17	57.47	8	54.50	55.10	9	19,896	0.05%
2020/08/18	6	56.33	5	56.88	59.00	1	19,748	0.01%
2020/08/17	19	55.05	6	55.00	55.80	13	19,661	0.07%
2020/08/14	7	47.59	14	49.54	50.80	-7	19,553	-0.04%
2020/08/13	3	46.50	4	47.88	48.15	-1	19,424	-0.01%
2020/08/12	2	44.68	3	44.47	45.80	-1	19,225	-0.01%
2020/08/11	11	46.71	2	46.68	46.35	9	19,088	0.05%
2020/08/10	3	43.80	31	43.73	45.00	-28	18,843	-0.15%
2020/08/07	21	43.92	8	42.88	43.25	13	18,500	0.07%
2020/08/06	26	43.62	30	43.79	43.50	-4	17,960	-0.02%
2020/08/05	30	40.49	13	41.04	41.35	17	16,997	0.10%
2020/08/04	9	38.76	25	38.49	39.60	-16	15,891	-0.10%
2020/08/03	5	35.73	3	36.03	36.00	2	15,217	0.01%
2020/07/31	7	35.86	1	35.75	35.75	6	15,184	0.04%
2020/07/30	1	36.40	4.1	36.55	36.70	-3.1	15,056	-0.02%
2020/07/29	9	34.99	17	35.08	35.65	-8	14,890	-0.05%
2020/07/28	13	34.21	6	35.69	34.30	7	14,733	0.05%
2020/07/27	7	37.10	6	35.80	35.75	1	14,450	0.01%
2020/07/24	8	36.96	22	37.08	36.95	-14	14,200	-0.10%
2020/07/23	10	36.50	5	36.45	36.50	5	13,766	0.04%
2020/07/22	3	35.40	3	35.48	36.20	0	13,647	0.00%
2020/07/21	13	35.38	16	34.92	34.50	-3	13,472	-0.02%
2020/07/20	26	34.01	2	34.45	33.70	24	13,268	0.18%
2020/07/17	12	38.76	22	38.47	37.40	-10	12,881	-0.08%
2020/07/16	7	36.29	9	36.63	37.00	-2	12,208	-0.02%
2020/07/15	22	37.30	12	37.35	36.10	10	12,035	0.08%
2020/07/14	9	38.25	20	38.26	38.05	-11	11,593	-0.09%
2020/07/13	10	36.81	7	36.99	36.50	3	11,051	0.03%
2020/07/10	8	35.65	32	35.39	35.30	-24	10,684	-0.22%
2020/07/09	24.1	39.09	16.1	38.69	37.35	8	10,324	0.08%
2020/07/08	25	37.31	25	37.26	37.70	0	9,539	0.00%
2020/07/07	15	33.56	20	34.44	34.85	-5	8,843	-0.06%
2020/07/06	2	30.63	11	31.70	31.70	-9	8,261	-0.11%
2020/07/03	0	0.00	1	28.50	28.95	-1	8,241	-0.01%
2020/07/02	10	28.68	24	29.08	28.40	-14	8,172	-0.17%
2020/07/01	5	28.26	21	28.00	28.10	-16	8,109	-0.20%
2020/06/30	2	28.50	101	28.81	29.00	-99	7,921	-1.25%	大賣/
2020/06/29	3	26.27	1	26.85	26.85	2	7,802	0.03%
2020/06/24	56	24.21	1	24.35	24.45	55	7,666	0.72%
2020/06/23	3	23.62	6	23.15	23.20	-3	7,599	-0.04%
2020/06/22	4	26.71	51	24.65	24.15	-47	7,488	-0.63%
2020/06/19	6	26.32	1	26.50	26.40	5	7,418	0.07%
2020/06/18	0	0.00	5	26.90	26.90	-5	7,306	-0.07%
2020/06/17	1	24.60	4	24.78	24.50	-3	7,128	-0.04%
2020/06/16	4	23.75	0	0.00	23.55	4	7,031	0.06%
2020/06/15	6	23.54	1	23.44	24.25	5	6,945	0.07%
2020/06/12	32	22.13	60	21.70	22.85	-28	6,741	-0.42%
2020/06/11	105	21.53	24	22.13	20.80	81	6,005	1.35%	大買/
2020/06/10	23	19.55	15	19.67	20.15	8	5,442	0.15%
2020/06/09	3	18.00	6	18.23	18.35	-3	5,048	-0.06%
2020/06/08	0	0.00	15	16.31	16.70	-15	4,725	-0.32%
2020/06/05	5	16.05	5	15.94	15.95	0	4,555	0.00%
2020/06/04	0	0.00	4	14.63	14.85	-4	4,308	-0.09%
2020/06/03	2	14.25	2	14.58	14.15	0	4,339	0.00%
2020/06/02	0	0.00	2	14.00	13.95	-2	4,341	-0.05%
2020/05/26	0	0.00	2	13.50	13.55	-2	5,279	-0.04%
2020/05/25	1	13.80	2	14.05	13.70	-1	5,457	-0.02%
2020/05/22	3	13.87	17	13.89	13.95	-14	5,430	-0.26%
2020/05/21	15	13.75	3	14.27	14.30	12	5,349	0.22%
2020/05/20	0	0.00	8	13.52	13.50	-8	5,257	-0.15%
2020/05/19	0	0.00	3	13.28	13.35	-3	5,395	-0.06%
2020/05/18	7	13.32	1	13.35	13.25	6	5,483	0.11%
2020/05/14	0	0.00	5	12.90	12.80	-5	5,602	-0.09%
2020/05/13	20	13.75	20	13.60	13.60	0	5,542	0.00%
2020/05/12	0	0.00	14	13.29	13.65	-14	5,502	-0.25%
2020/05/11	0	0.00	1	13.25	13.20	-1	5,495	-0.02%
2020/05/08	1	13.50	10	13.73	13.30	-9	5,485	-0.16%
2020/05/07	1	12.90	3	13.57	13.50	-2	5,447	-0.04%
2020/05/05	5	12.70	0	0.00	12.55	5	5,265	0.09%
2020/05/04	0	0.00	4	12.48	12.55	-4	5,222	-0.08%
2020/04/30	3	12.23	0	0.00	12.20	3	5,171	0.06%
2020/04/29	2	12.08	0	0.00	12.10	2	5,130	0.04%
2020/04/28	1	11.95	0	0.00	12.00	1	5,083	0.02%
2020/04/27	9	12.20	9	12.13	11.85	0	5,036	0.00%
2020/04/24	0	0.00	12	11.88	11.85	-12	4,942	-0.24%
2020/04/23	5	12.12	24	12.05	11.90	-19	4,903	-0.39%
2020/04/22	1	11.50	1	11.50	11.50	0	4,724	0.00%
2020/04/21	4	11.89	0	0.00	11.70	4	4,677	0.09%
2020/04/16	0	0.00	12	11.64	11.70	-12	4,397	-0.27%
2020/04/15	2	11.25	5	11.32	11.20	-3	4,249	-0.07%
2020/04/14	2	11.20	0	0.00	11.20	2	4,222	0.05%
2020/04/13	3	11.50	0	0.00	11.25	3	4,152	0.07%
2020/04/10	10	11.40	0	0.00	11.45	10	4,113	0.24%
2020/04/09	2	11.50	0	0.00	11.25	2	4,063	0.05%
2020/04/08	11	11.68	1	11.60	11.45	10	4,009	0.25%
2020/04/07	12	11.80	1	11.80	11.80	11	3,856	0.29%
2020/04/06	50	9.86	56	10.62	10.75	-6	3,713	-0.16%
2020/04/01	2	9.75	0	0.00	9.80	2	3,572	0.06%
2020/03/31	5	9.84	2	10.00	9.75	3	3,548	0.08%
2020/03/30	2	9.70	0	0.00	9.80	2	3,498	0.06%
2020/03/20	2	8.65	3	8.69	8.69	-1	3,258	-0.03%
2020/03/19	2	9.03	2	9.23	8.19	0	3,231	0.00%
2020/03/18	2	9.09	1	9.18	9.09	1	3,189	0.03%
2020/03/17	1	9.39	0	0.00	9.54	1	3,140	0.03%
2020/03/16	0	0.00	1	9.21	9.17	-1	3,058	-0.03%
2020/03/13	1	8.50	0	0.00	8.93	1	2,950	0.03%
2020/03/12	4	9.45	0	0.00	9.38	4	2,881	0.14%
2020/03/11	4	10.84	0	0.00	10.25	4	2,819	0.14%
2020/03/10	23	11.10	2	11.20	10.90	21	2,765	0.76%
2020/03/09	4	12.61	6	12.87	11.60	-2	2,681	-0.07%
2020/03/06	2	13.15	3	13.18	12.85	-1	2,549	-0.04%
2020/03/05	11	13.75	2	13.25	13.25	9	2,404	0.37%
2020/03/04	2	13.50	2	12.40	13.50	0	2,074	0.00%
2020/03/03	7	12.42	6	12.32	12.30	1	1,734	0.06%
2020/03/02	14	12.22	12	12.42	12.30	2	1,581	0.13%
2020/02/27	27	12.62	22	11.90	12.15	5	1,469	0.34%
2020/02/26	5	12.08	7	12.34	12.75	-2	1,355	-0.15%
2020/02/25	2	11.85	2	11.95	11.80	0	1,144	0.00%
2020/02/24	2	12.00	2	12.30	12.05	0	1,067	0.00%
2020/02/21	0	0.00	40	12.15	12.20	-40	1,009	-3.96%
2020/02/20	40	12.75	1	12.60	12.60	39	957	4.07%
2020/02/18	3	11.13	20	11.87	12.30	-17	687	-2.47%
2020/02/17	3	11.15	7	11.16	11.20	-4	564	-0.71%
2020/02/14	0	0.00	1	10.65	10.65	-1	491	-0.20%
2020/02/12	0	0.00	1	10.60	10.60	-1	469	-0.21%
2020/02/10	0	0.00	1	10.35	10.35	-1	402	-0.25%
2020/01/31	5	9.50	0	0.00	9.58	5	354	1.41%
2020/01/30	6	9.83	0	0.00	9.57	6	363	1.65%
2020/01/20	0	0.00	0	10.20	10.20	0	411	0.00%
2020/01/08	3	10.10	0	0.00	10.10	3	412	0.73%
2019/12/31	0	0.00	18	10.30	10.35	-18	408	-4.41%
2019/12/27	1	10.35	0	0.00	10.40	1	410	0.24%
2019/12/18	0	0.00	7	10.34	10.35	-7	426	-1.64%
2019/12/02	3	10.10	0	0.00	10.10	3	445	0.67%
2019/11/13	1	10.45	0	0.00	10.50	1	432	0.23%
2019/10/28	26	11.31	9	11.30	11.30	17	468	3.63%
2019/10/16	0	0.00	5	10.60	10.55	-5	459	-1.09%
2019/10/15	5	10.45	0	0.00	10.65	5	466	1.07%
2019/08/15	3	10.40	0	0.00	10.40	3	463	0.65%
2019/08/12	0	0.00	1	10.75	10.65	-1	488	-0.20%
2019/08/02	3	11.60	3	11.15	11.15	0	618	0.00%
2019/07/25	0	0.00	15	11.50	11.40	-15	802	-1.87%
2019/07/23	1	11.45	2	11.60	11.60	-1	807	-0.12%
2019/07/18	0	0.00	0	11.10	11.20	0	798	0.00%
2019/07/12	0	0.00	3	11.55	11.60	-3	970	-0.31%
2019/07/11	3	11.45	1	11.40	11.40	2	974	0.21%
2019/07/03	0	0.00	2	11.05	11.05	-2	1,165	-0.17%
2019/06/20	0	0.00	2	11.15	11.10	-2	1,444	-0.14%
2019/06/18	1	11.00	0	0.00	11.10	1	1,462	0.07%
2019/06/17	2	11.05	0	0.00	11.00	2	1,510	0.13%
2019/06/04	0	0.00	3	10.90	10.90	-3	1,589	-0.19%
2019/06/03	0	0.00	1	11.00	10.90	-1	1,600	-0.06%
2019/05/30	3	10.90	0	0.00	10.90	3	1,631	0.18%
2019/05/29	4	10.94	1	10.85	10.90	3	1,664	0.18%
2019/05/28	1	10.85	0	0.00	10.80	1	1,665	0.06%
2019/05/27	3	10.85	0	0.00	10.75	3	1,673	0.18%
2019/05/17	15	11.15	0	0.00	11.00	15	1,794	0.84%
2019/05/16	6	11.50	0	0.00	11.35	6	1,786	0.34%
2019/05/14	2	12.60	22	12.50	12.60	-20	1,744	-1.15%
2019/05/09	28	13.88	0	0.00	13.05	28	1,687	1.66%
2019/05/08	0	0.00	2	13.60	13.60	-2	1,557	-0.13%
2019/05/02	0	0.00	1	12.65	12.80	-1	1,454	-0.07%
2019/04/29	1	12.15	0	0.00	12.15	1	1,424	0.07%
2019/04/26	0	0.00	1	12.75	12.55	-1	1,431	-0.07%
2019/04/24	0	0.00	1	12.80	12.75	-1	1,416	-0.07%
2019/04/19	2	13.53	0	0.00	13.20	2	1,369	0.15%
2019/04/18	2	12.80	30	12.96	13.10	-28	1,262	-2.22%
2019/04/17	0	0.00	2	13.10	13.00	-2	1,228	-0.16%
2019/04/16	4	12.68	0	0.00	12.70	4	1,233	0.32%
2019/04/15	2	12.70	1	12.75	12.70	1	1,223	0.08%
2019/04/12	4	12.73	0	0.00	12.80	4	1,216	0.33%
2019/04/09	10	13.35	15	13.01	12.95	-5	1,062	-0.47%
2019/04/08	0	0.00	5	13.00	13.10	-5	1,030	-0.48%
2019/04/03	11	13.19	0	0.00	13.20	11	1,006	1.09%
2019/04/02	10	13.25	10	13.10	13.20	0	982	0.00%
2019/04/01	0	0.00	2	12.98	13.20	-2	929	-0.22%
2019/03/29	2	12.20	7	12.34	12.40	-5	852	-0.59%
2019/03/26	3	11.65	3	11.50	11.50	0	753	0.00%
2019/03/22	0	0.00	3	11.80	11.80	-3	727	-0.41%
2019/03/20	0	0.00	1	12.00	12.05	-1	706	-0.14%
2019/03/18	0	0.00	10	11.60	11.60	-10	656	-1.52%
2019/03/14	0	0.00	3	11.55	11.60	-3	657	-0.46%
2019/03/13	0	0.00	5	11.70	11.70	-5	656	-0.76%
2019/03/12	3	12.05	1	11.80	11.85	2	654	0.31%
2019/03/11	1	11.60	0	0.00	11.90	1	608	0.16%
2019/03/04	5	11.60	0	0.00	11.55	5	633	0.79%
2019/02/26	4	11.60	0	0.00	11.60	4	593	0.67%
2019/02/25	8	11.96	0	0.00	11.80	8	580	1.38%
2019/02/22	14	11.89	3.2	11.95	11.95	10.8	549	1.97%
2019/02/14	6	11.20	5	11.15	11.20	1	511	0.20%
2019/01/18	0	0.00	11	10.66	10.75	-11	461	-2.38%
2019/01/09	10	10.45	0	0.00	10.40	10	448	2.23%
2019/01/08	0	0.00	1	10.50	10.40	-1	446	-0.22%
2018/12/18	0	10.40	0	0.00	10.40	0	455	0.00%
2018/11/27	10	10.05	11	10.27	10.70	-1	431	-0.23%
2018/10/22	0	0.00	1	10.00	10.00	-1	519	-0.19%
2018/10/16	2	9.50	0	0.00	9.58	2	547	0.37%
2018/10/12	0	0.00	2	9.33	9.40	-2	545	-0.37%
2018/10/03	0	0.00	3	11.20	11.20	-3	581	-0.52%
2018/09/28	3	11.20	0	0.00	11.15	3	623	0.48%
2018/09/10	2	11.00	0	0.00	10.95	2	659	0.30%
2018/09/07	3	11.73	13	11.70	11.70	-10	652	-1.53%
2018/08/22	13	12.40	0	0.00	12.25	13	1,054	1.23%
2018/08/14	10	12.20	0	0.00	12.20	10	1,188	0.84%
2018/08/10	0	0.00	13	13.30	13.15	-13	1,193	-1.09%
2018/08/06	0	0.00	1	13.70	13.60	-1	1,181	-0.08%
2018/07/19	0	0.00	5	12.80	12.65	-5	1,185	-0.42%
2018/07/16	3	13.35	15	13.00	13.10	-12	1,190	-1.01%
2018/07/11	0	0.00	1	12.95	12.70	-1	1,158	-0.09%
2018/07/06	0	0.00	1	12.50	12.40	-1	1,175	-0.09%
2018/07/03	1	12.35	0	0.00	12.35	1	1,163	0.09%
2018/06/26	0	0.00	5	12.35	12.25	-5	1,206	-0.41%
2018/06/25	0	0.00	2	12.55	12.55	-2	1,206	-0.17%
2018/06/22	5	12.52	0	0.00	12.50	5	1,223	0.41%
2018/06/21	1	12.70	0	0.00	12.70	1	1,223	0.08%
2018/06/20	3	12.65	0	0.00	12.60	3	1,228	0.24%
2018/06/19	1	12.90	0	0.00	12.85	1	1,233	0.08%
2018/06/15	2	13.08	0	0.00	13.05	2	1,231	0.16%
2018/06/14	9	13.43	1	13.25	13.15	8	1,227	0.65%
2018/06/13	1	13.35	0	0.00	13.30	1	1,210	0.08%
2018/06/12	1	13.45	0	0.00	13.40	1	1,213	0.08%
2018/06/11	1	13.60	0	0.00	13.55	1	1,221	0.08%
2018/06/06	0	0.00	7	13.85	13.80	-7	1,418	-0.49%
2018/06/01	0	0.00	5	13.83	13.20	-5	1,358	-0.37%
2018/05/31	0	0.00	9	13.00	13.00	-9	1,280	-0.70%
2018/05/28	1	13.00	1	12.75	13.00	0	1,337	0.00%
2018/05/25	0	0.00	10	12.75	12.70	-10	1,320	-0.76%
2018/05/23	0	0.00	2	12.35	12.65	-2	1,342	-0.15%
2018/05/22	0	0.00	1	12.45	12.45	-1	1,312	-0.08%
2018/05/18	7	12.51	1	12.70	12.70	6	1,329	0.45%
2018/05/17	6	12.32	2	12.30	12.30	4	1,325	0.30%
2018/05/09	2	12.83	0	0.00	12.60	2	1,535	0.13%
2018/05/07	0	0.00	2	12.85	12.90	-2	1,657	-0.12%
2018/05/04	1	11.95	0	0.00	12.25	1	1,898	0.05%
2018/04/24	0	0.00	5	12.35	12.15	-5	2,689	-0.19%
2018/04/19	1	12.60	0	0.00	12.65	1	2,906	0.03%
2018/04/18	1	12.65	57	12.70	12.55	-56	2,925	-1.91%
2018/04/16	1	13.05	0	0.00	12.90	1	2,974	0.03%
2018/04/09	0	0.00	0	12.75	12.85	0	3,177	0.00%
2018/03/28	1	13.00	0	0.00	13.00	1	3,386	0.03%
2018/03/26	0	0.00	2	12.95	12.90	-2	3,435	-0.06%
2018/03/15	3	14.00	0	0.00	13.80	3	3,714	0.08%
2018/03/14	2	14.05	1	13.95	14.00	1	3,703	0.03%
2018/03/13	1	14.10	5	13.60	14.05	-4	3,692	-0.11%
2018/03/12	13	13.50	0	0.00	13.40	13	3,453	0.38%
2018/03/05	10	14.38	3	14.20	14.15	7	3,535	0.20%
2018/03/02	0	0.00	9	13.20	13.25	-9	3,487	-0.26%
2018/03/01	0	0.00	50	13.32	13.25	-50	3,598	-1.39%
2018/02/26	0	0.00	11	13.74	13.75	-11	3,769	-0.29%
2018/02/22	50	13.40	10	13.30	13.10	40	3,785	1.06%
2018/02/21	0	0.00	10	12.85	12.85	-10	3,806	-0.26%
2018/02/12	10	12.40	1	12.50	12.35	9	3,858	0.23%
2018/02/09	1	12.05	5	12.20	12.40	-4	3,900	-0.10%
2018/02/07	9	13.45	0	0.00	12.90	9	4,025	0.22%
2018/02/06	14	13.41	143	13.55	13.05	-129	4,153	-3.11%	大賣/鉅額交易
2018/02/05	2	14.35	3	14.45	14.50	-1	4,389	-0.02%
2018/02/02	4	15.00	0	0.00	15.00	4	4,621	0.09%
2018/02/01	1	15.35	0	0.00	15.15	1	5,000	0.02%
2018/01/31	5	15.05	0	0.00	15.15	5	5,132	0.10%
2018/01/30	6	15.75	10	15.55	15.35	-4	5,103	-0.08%
2018/01/29	19	15.81	15	16.14	16.05	4	5,024	0.08%
2018/01/26	5	15.10	5	15.00	15.00	0	4,783	0.00%
2018/01/25	10	14.95	45	14.64	14.45	-35	4,696	-0.75%
2018/01/24	13	14.86	2	14.85	14.90	11	4,669	0.24%
2018/01/23	3	15.52	13	15.25	15.05	-10	4,676	-0.21%
2018/01/22	4	14.98	16	14.93	14.85	-12	4,504	-0.27%
2018/01/19	174	15.31	8	15.13	15.20	166	4,448	3.73%	大買/鉅額交易
2018/01/18	0	0.00	3	14.57	14.35	-3	4,172	-0.07%
2018/01/17	1	14.30	10	14.40	14.65	-9	4,138	-0.22%
2018/01/16	0	0.00	5	14.24	14.45	-5	4,155	-0.12%
2018/01/15	0	0.00	11	14.23	13.90	-11	4,094	-0.27%
2018/01/12	10	13.85	0	0.00	13.90	10	4,091	0.24%
2018/01/11	40	13.96	12	14.18	13.70	28	4,073	0.69%
2018/01/10	13	13.50	1	13.45	13.50	12	4,033	0.30%
2018/01/08	1	13.80	0	0.00	13.65	1	4,048	0.02%
2018/01/05	10	14.10	5	14.35	14.10	5	3,982	0.13%
2018/01/04	25	14.43	15	14.35	14.30	10	3,960	0.25%
2018/01/03	24	14.22	38	14.13	14.55	-14	3,920	-0.36%
2018/01/02	22	14.03	33	14.11	14.05	-11	3,853	-0.29%