圓剛 (2417)-富邦-台北券商分點個股進出

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
37.25
漲跌
▲1.20
漲幅
+3.33%
成交量
3,696張
產業
上市電腦週邊類股
384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－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/05/06	5	37.60	2	37.63	37.25	3	5,853	0.05%
2024/05/02	3	36.50	10	36.50	36.65	-7	5,942	-0.12%
2024/04/29	5	36.75	17.1	36.94	36.75	-12.1	5,970	-0.20%
2024/04/26	11	37.21	0	0.00	36.70	11	5,967	0.18%
2024/04/25	1	36.15	41	36.17	36.00	-40	5,954	-0.67%
2024/04/24	0	0.00	3	36.98	36.80	-3	5,941	-0.05%
2024/04/23	0	0.00	1	36.15	35.90	-1	5,933	-0.02%
2024/04/22	2.2	36.58	4	35.84	35.45	-1.8	5,930	-0.03%
2024/04/19	1.1	37.01	1.1	36.78	36.75	0	5,915	0.00%
2024/04/18	10	38.42	0	0.00	37.75	10	5,896	0.17%
2024/04/17	1.2	39.35	5	38.95	38.75	-3.8	5,882	-0.06%
2024/04/16	3.1	38.99	0	0.00	38.60	3.1	5,885	0.05%
2024/04/15	3.1	40.90	2	40.88	40.50	1.1	5,878	0.02%
2024/04/12	0	42.05	7	42.94	42.80	-7	5,859	-0.12%
2024/04/11	10.1	41.96	12	41.97	42.00	-1.9	5,832	-0.03%
2024/04/10	3	44.20	1	44.00	43.90	2	5,772	0.03%
2024/04/09	0	43.90	25	44.31	43.70	-25	5,767	-0.43%
2024/04/08	8	45.13	24	44.86	44.30	-16	5,749	-0.28%
2024/04/03	6	45.13	11	44.51	44.60	-5	5,735	-0.09%
2024/04/02	21	46.22	27.2	45.26	45.00	-6.2	5,733	-0.11%
2024/04/01	35.1	45.47	11.3	44.67	44.60	23.7	5,630	0.42%
2024/03/29	9.2	43.61	55	43.68	43.40	-45.9	5,542	-0.83%
2024/03/28	12.2	44.20	1	44.65	44.65	11.2	5,483	0.20%
2024/03/27	23.1	44.94	16	45.26	45.45	7.1	5,406	0.13%
2024/03/26	120.2	50.37	98	52.86	46.20	22.2	5,295	0.42%	大買/
2024/03/25	50	51.37	2.1	51.49	51.10	47.9	4,849	0.99%
2024/03/22	51.1	48.62	7.3	50.34	50.70	43.8	4,833	0.91%
2024/03/21	1.1	46.52	4	46.13	47.80	-2.9	4,780	-0.06%
2024/03/20	3	44.47	2	44.95	45.05	1	4,796	0.02%
2024/03/19	13.1	47.91	1	47.35	47.05	12.1	4,847	0.25%
2024/03/18	1	46.35	7	46.73	47.90	-6	4,975	-0.12%
2024/03/15	2	47.64	5	47.32	46.55	-3	5,080	-0.06%
2024/03/14	1	49.70	12.2	49.78	49.35	-11.2	5,140	-0.22%
2024/03/13	16	47.79	31	48.12	49.00	-15	5,148	-0.29%
2024/03/12	32.3	49.51	17	49.21	49.70	15.3	5,181	0.29%
2024/03/11	93	52.76	68.4	52.20	51.50	24.6	5,293	0.46%
2024/03/08	26.2	53.20	11.4	52.13	50.90	14.8	5,071	0.29%
2024/03/07	123.8	53.51	187.1	53.45	52.80	-63.3	4,889	-1.30%	大買/大賣/
2024/03/06	112.4	50.76	45.2	50.71	52.20	67.2	4,241	1.58%	大買/
2024/03/05	68	46.24	23	47.17	47.50	45	3,711	1.21%
2024/03/04	28.5	43.04	54.8	42.92	43.20	-26.3	3,668	-0.72%
2024/03/01	21.8	39.06	11.7	38.97	39.30	10.1	3,368	0.30%
2024/02/29	3.5	37.41	56	38.67	39.00	-52.5	3,325	-1.58%
2024/02/27	103	36.48	105	37.04	36.30	-2	3,511	-0.06%	大買/大賣/
2024/02/26	102.6	36.88	106	36.98	36.75	-3.5	4,034	-0.09%	大買/大賣/
2024/02/23	32.1	37.39	20.5	37.51	36.95	11.6	4,044	0.29%
2024/02/22	93.9	38.41	104	38.36	38.55	-10.1	4,027	-0.25%	大賣/
2024/02/21	9	35.05	0	0.00	35.05	9	3,811	0.24%
2024/02/20	1	34.70	0	0.00	35.10	1	4,085	0.02%
2024/02/19	0	0.00	2.1	34.93	35.30	-2.1	5,312	-0.04%
2024/02/16	2	33.81	12	34.63	34.70	-10	5,767	-0.17%
2024/02/05	0	0.00	18	33.03	33.00	-18	6,308	-0.29%
2024/02/01	0	0.00	2.3	33.30	33.30	-2.3	6,452	-0.04%
2024/01/31	2	33.83	0	34.10	33.65	2	6,487	0.03%
2024/01/30	3	33.92	10	33.88	34.00	-7	6,575	-0.11%
2024/01/29	28	34.11	1	34.10	34.20	27	6,656	0.41%
2024/01/26	6	34.96	22	34.64	34.25	-16	6,775	-0.24%
2024/01/25	18	33.73	30	33.61	33.00	-12	6,958	-0.17%
2024/01/24	11	33.75	1	33.30	33.65	10	7,322	0.14%
2024/01/23	8	32.64	2.1	32.79	32.75	5.9	7,576	0.08%
2024/01/22	8	32.10	0	0.00	32.45	8	7,686	0.10%
2024/01/19	5.1	31.95	0	0.00	32.00	5.1	7,717	0.07%
2024/01/18	0	0.00	4	31.75	31.85	-4	7,743	-0.05%
2024/01/17	4	32.04	15	31.69	31.65	-11	7,765	-0.14%
2024/01/16	4	32.40	3	32.20	32.10	1	7,776	0.01%
2024/01/15	0	0.00	2	32.80	32.70	-2	7,781	-0.03%
2024/01/12	2	32.60	1.2	32.70	32.60	0.8	7,803	0.01%
2024/01/11	4	33.19	9	33.08	33.00	-5	7,814	-0.06%
2024/01/10	3	33.03	0	33.05	33.20	3	7,828	0.04%
2024/01/09	1	33.85	8	33.54	34.00	-7	7,840	-0.09%
2024/01/08	6	33.95	6	34.07	33.40	0	7,849	0.00%
2024/01/05	0	0.00	0	34.60	34.55	0	7,853	0.00%
2024/01/04	11	34.36	13	34.58	34.40	-2	7,889	-0.03%
2024/01/03	0	0.00	29	34.54	34.50	-29	7,950	-0.36%
2024/01/02	12	35.49	10	35.23	35.05	2	8,221	0.02%
2023/12/29	15	36.37	13	36.16	36.00	2	8,823	0.02%
2023/12/28	3	36.80	1	36.80	36.15	2	9,249	0.02%
2023/12/27	12	36.28	4	36.15	36.15	8	9,598	0.08%
2023/12/26	4	35.83	1	35.75	35.65	3	9,654	0.03%
2023/12/25	0	0.00	28	35.34	35.30	-28	9,755	-0.29%
2023/12/22	6	35.75	5	36.30	35.60	1	9,767	0.01%
2023/12/21	5	35.60	0	35.70	35.70	5	9,797	0.05%
2023/12/20	2.3	35.96	0.1	35.95	36.05	2.2	9,829	0.02%
2023/12/19	1	35.20	15	35.50	35.20	-14	9,925	-0.14%
2023/12/18	0	0.00	11	36.09	36.00	-11	10,096	-0.11%
2023/12/15	9	36.54	11.1	36.65	36.25	-2.1	10,228	-0.02%
2023/12/14	3	37.43	5	37.44	37.20	-2	10,270	-0.02%
2023/12/13	73	37.67	46	38.52	38.10	27	10,327	0.26%
2023/12/12	30	37.36	16.1	37.56	36.70	13.9	10,205	0.14%
2023/12/11	20.3	39.24	17.5	39.15	38.70	2.8	10,107	0.03%
2023/12/08	1	38.95	11	38.93	38.95	-10	10,134	-0.10%
2023/12/07	20	39.43	9	38.83	38.65	11	10,177	0.11%
2023/12/06	12.8	40.00	30.1	40.10	39.85	-17.3	10,092	-0.17%
2023/12/05	11	39.67	23.1	39.61	39.80	-12.1	9,913	-0.12%
2023/12/04	10	39.70	31.1	39.93	39.80	-21.1	9,798	-0.22%
2023/12/01	5	38.90	6	38.83	38.95	-1	9,645	-0.01%
2023/11/30	28.1	38.81	14.3	38.98	38.60	13.8	9,605	0.14%
2023/11/29	15	39.69	4	39.13	38.95	11	9,511	0.12%
2023/11/28	28.1	38.95	28	39.15	39.40	0.1	9,429	0.00%
2023/11/27	13.1	38.96	4	38.85	39.25	9.1	9,361	0.10%
2023/11/24	70.2	40.47	110.4	40.42	40.30	-40.2	9,279	-0.43%	大賣/
2023/11/22	23	38.49	8.1	38.33	38.25	14.9	8,297	0.18%
2023/11/21	22.3	38.88	11	38.43	38.15	11.3	8,215	0.14%
2023/11/20	11	37.86	16	37.96	37.80	-5	8,067	-0.06%
2023/11/17	41.1	38.41	25	38.17	38.20	16.1	7,939	0.20%
2023/11/16	105.2	41.03	147	39.43	39.00	-41.8	7,643	-0.55%	大買/大賣/
2023/11/15	110	38.37	125.8	38.64	39.35	-15.8	6,398	-0.25%	大買/大賣/
2023/11/14	59.3	36.56	46.3	36.41	35.80	13	5,913	0.22%
2023/11/13	22	33.98	12	33.60	34.40	10	5,439	0.18%
2023/11/10	10	33.08	3	33.25	33.25	7	5,334	0.13%
2023/11/09	0	0.00	5	32.60	32.60	-5	5,220	-0.10%
2023/11/08	4	33.81	8	33.43	33.35	-4	5,172	-0.08%
2023/11/07	2	33.55	3	33.88	33.50	-1	5,124	-0.02%
2023/11/06	12	33.44	12	33.49	33.55	0	5,027	0.00%
2023/11/03	1	34.10	5	34.37	34.80	-4	4,930	-0.08%
2023/11/02	19	34.59	28	35.06	35.60	-9	4,784	-0.19%
2023/11/01	34	34.53	35.6	34.60	34.75	-1.6	4,479	-0.04%
2023/10/31	106.3	33.35	60	33.20	32.80	46.3	4,077	1.14%	大買/
2023/10/30	5	35.20	9.1	35.90	35.90	-4.1	3,788	-0.11%
2023/10/27	1	31.70	0	0.00	32.65	1	3,665	0.03%
2023/10/26	0	0.00	2	29.88	29.70	-2	3,624	-0.06%
2023/10/25	2	30.83	3	31.02	31.10	-1	3,590	-0.03%
2023/10/24	37	30.56	2	29.20	30.50	35	3,562	0.98%
2023/10/23	2	28.38	6	29.16	28.95	-4	3,532	-0.11%
2023/10/20	1	28.75	1	28.70	28.75	0	3,515	0.00%
2023/10/19	13	30.12	2	30.10	30.00	11	3,484	0.32%
2023/10/18	6	30.62	15	30.99	30.50	-9	3,460	-0.26%
2023/10/17	3	31.48	9	31.99	31.40	-6	3,431	-0.17%
2023/10/16	6	31.76	2	32.18	31.85	4	3,396	0.12%
2023/10/13	18	32.30	65	32.50	32.35	-47	3,359	-1.40%
2023/10/12	13	32.53	9.4	33.14	33.00	3.6	3,334	0.11%
2023/10/11	13.1	32.78	10.1	33.67	32.50	3	3,289	0.09%
2023/10/06	60	34.31	48.2	34.39	34.25	11.8	3,221	0.37%
2023/10/05	97.9	35.98	94.5	36.14	35.85	3.4	2,924	0.11%
2023/10/04	50	33.97	112.6	33.79	34.80	-62.6	2,300	-2.72%	大賣/
2023/10/03	39.4	31.28	121.6	31.79	31.65	-82.2	1,848	-4.45%	大賣/
2023/10/02	6	29.28	20	29.90	29.90	-14	1,454	-0.96%
2023/09/28	5.2	26.89	27	26.58	27.20	-21.8	1,369	-1.59%
2023/09/27	34	24.99	0	0.00	24.75	34	1,249	2.72%
2023/09/26	29.4	25.33	42.2	25.00	24.65	-12.8	1,233	-1.04%
2023/09/25	2	26.10	11	25.90	25.35	-9	1,193	-0.75%
2023/09/22	86.2	26.65	15	26.63	26.65	71.2	1,142	6.23%
2023/09/21	31	26.96	35.4	26.97	26.90	-4.4	1,032	-0.43%
2023/09/20	53	25.12	45	25.65	26.40	8	820	0.97%
2023/09/19	45	25.02	31	25.20	24.95	14	677	2.07%
2023/09/18	7	25.11	13	24.93	25.40	-6	590	-1.02%
2023/09/14	5	23.50	1	23.40	23.20	4	446	0.90%
2023/09/13	1	23.50	4	22.54	23.35	-3	427	-0.70%
2023/09/12	9	22.28	2	22.55	22.90	7	318	2.20%
2023/09/07	7	21.46	7	21.46	21.35	0	258	0.00%
2023/09/06	0	21.05	0	0.00	21.05	0	256	0.02%
2023/09/05	0	21.20	0	0.00	21.20	0	257	0.01%
2023/09/04	0.1	21.10	0	0.00	21.15	0.1	257	0.02%
2023/09/01	0	21.35	0	0.00	21.35	0	261	0.01%
2023/08/31	1	21.00	0.3	20.80	21.30	0.7	268	0.28%
2023/08/30	0	0.00	0.1	20.70	20.80	-0.1	270	-0.03%
2023/08/29	0	0.00	0.5	20.70	20.70	-0.5	276	-0.19%
2023/08/28	0	20.90	0	0.00	20.65	0	278	0.00%
2023/08/24	0	0.00	2	21.15	20.80	-2	284	-0.70%
2023/08/23	2	20.95	0	0.00	20.85	2	287	0.70%
2023/08/22	0	0.00	1	20.85	20.85	-1	291	-0.34%
2023/08/16	0	0.00	1	20.15	20.20	-1	303	-0.33%
2023/08/14	0	20.05	0	0.00	19.85	0	305	0.00%
2023/08/11	0	20.35	0	0.00	20.30	0	303	0.00%
2023/08/10	0.1	20.30	1	20.20	20.25	-1	304	-0.31%
2023/08/07	1	20.70	2	20.90	21.05	-1	335	-0.30%
2023/08/04	0	0.00	0.6	20.70	20.80	-0.6	343	-0.17%
2023/08/02	0	0.00	1	20.70	20.65	-1	360	-0.28%
2023/08/01	0	0.00	3	20.85	20.90	-3	378	-0.79%
2023/07/28	0	0.00	9	20.83	20.80	-9	432	-2.08%
2023/07/26	0	20.85	0	0.00	20.70	0	791	0.00%
2023/07/24	0	20.80	0	0.00	20.70	0	787	0.00%
2023/07/21	1.2	20.88	0	0.00	20.95	1.2	788	0.15%
2023/07/20	0	21.15	0	0.00	21.05	0	792	0.00%
2023/07/19	2	21.05	0	0.00	21.00	2	792	0.25%
2023/07/13	1	20.80	3	20.80	20.70	-2	800	-0.25%
2023/07/12	0.1	21.16	1	21.05	21.05	-0.9	791	-0.11%
2023/07/11	1.1	21.20	0	0.00	21.20	1.1	792	0.13%
2023/07/10	0.1	21.38	0	0.00	21.35	0.1	794	0.01%
2023/07/07	0	21.73	1	21.50	21.60	-1	795	-0.12%
2023/07/06	1	21.90	0	0.00	22.00	1	793	0.13%
2023/07/04	0.2	22.20	0	0.00	22.20	0.2	799	0.03%
2023/06/30	0	21.79	0	0.00	21.75	0	789	0.00%
2023/06/29	0	21.85	1	21.85	21.75	-1	788	-0.13%
2023/06/28	0	21.89	0	0.00	21.75	0	785	0.01%
2023/06/27	0.1	21.83	0	0.00	21.80	0.1	785	0.02%
2023/06/20	0	21.80	1	22.05	21.75	-1	779	-0.13%
2023/06/15	1	22.30	0	0.00	22.20	1	775	0.13%
2023/06/12	0.1	21.80	0.2	21.80	21.80	-0.2	764	-0.02%
2023/06/01	0	22.00	0	0.00	21.95	0	772	0.00%
2023/05/30	1	22.00	0	0.00	21.85	1	771	0.13%
2023/05/26	1.5	21.54	0	0.00	21.60	1.5	766	0.19%
2023/05/24	0	21.60	0	0.00	21.70	0	765	0.00%
2023/05/23	0	21.60	0	0.00	21.60	0	766	0.00%
2023/05/22	0	0.00	2	21.45	21.40	-2	770	-0.26%
2023/05/19	1	21.45	0	0.00	21.35	1	767	0.13%
2023/05/18	1	21.40	0	0.00	21.40	1	771	0.13%
2023/05/17	0	0.00	3	21.30	21.30	-3	772	-0.39%
2023/05/15	0.2	20.98	0	0.00	20.95	0.2	770	0.03%
2023/05/12	0	0.00	5	21.00	21.00	-5	768	-0.65%
2023/05/11	3	21.18	0	0.00	20.90	3	764	0.39%
2023/05/10	0	22.05	1	21.95	21.90	-1	741	-0.13%
2023/05/09	3.1	22.22	0	0.00	22.10	3.1	731	0.42%
2023/05/05	0.5	22.86	0	0.00	22.65	0.5	703	0.07%
2023/05/04	5.1	22.69	0	0.00	23.10	5.1	690	0.73%
2023/05/03	22.4	23.72	19	23.65	22.95	3.4	656	0.52%
2023/05/02	0	0.00	4	25.45	25.45	-4	383	-1.04%
2023/04/26	0.1	22.83	0	0.00	22.90	0.1	306	0.02%
2023/04/25	1	23.00	0	0.00	22.75	1	306	0.33%
2023/04/21	0	23.35	0	0.00	23.20	0	303	0.01%
2023/04/20	1	23.65	0	0.00	23.65	1	300	0.33%
2023/04/19	1	23.95	1	24.30	24.00	0	300	0.00%
2023/04/17	0.1	23.83	3	23.85	23.75	-2.9	289	-1.01%
2023/04/14	0	24.10	0	0.00	23.90	0	289	0.01%
2023/04/13	1	24.45	0	0.00	24.25	1	288	0.35%
2023/04/12	0	24.05	5.4	24.20	24.25	-5.4	284	-1.90%
2023/04/10	0	0.00	5	24.32	24.05	-5	285	-1.75%
2023/04/06	0.1	23.30	9	23.71	23.90	-8.9	285	-3.14%
2023/03/31	0	0.00	2	23.35	23.35	-2	288	-0.69%
2023/03/29	0	0.00	2	23.25	23.25	-2	291	-0.69%
2023/03/28	1	23.75	0	0.00	23.55	1	297	0.34%
2023/03/24	1	24.00	1	24.10	24.00	0	306	0.00%
2023/03/22	0	0.00	1	23.50	23.50	-1	380	-0.26%
2023/03/21	0.3	23.20	0	0.00	23.10	0.3	387	0.08%
2023/03/17	0	0.00	1	22.75	22.70	-1	391	-0.26%
2023/03/16	1.1	22.55	0	0.00	22.50	1.1	393	0.27%
2023/03/13	0.3	23.35	0	0.00	23.35	0.3	410	0.07%
2023/03/10	1	23.90	0	0.00	23.90	1	435	0.23%
2023/03/09	0	0.00	2	24.90	24.50	-2	486	-0.41%
2023/03/08	0.1	24.15	1	24.25	24.40	-0.9	491	-0.19%
2023/03/07	0	24.23	0	0.00	24.10	0	496	0.00%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/03/01	0	23.60	0	0.00	23.60	0	692	0.00%
2023/02/24	0	0.00	7	23.75	23.80	-7	692	-1.01%
2023/02/21	0	0.00	10	23.56	23.70	-10	693	-1.44%
2023/02/20	0	23.85	0	0.00	23.75	0	697	0.00%
2023/02/09	0	23.55	0	0.00	23.65	0	801	0.00%
2023/02/07	2	23.40	0	0.00	23.45	2	795	0.25%
2023/01/13	0	0.00	3	22.30	22.45	-3	780	-0.38%
2023/01/11	0	0.00	1	22.60	22.55	-1	778	-0.13%
2023/01/09	0	0.00	1	22.80	22.95	-1	781	-0.13%
2023/01/06	1	22.65	0	0.00	22.55	1	784	0.13%
2023/01/05	0	0.00	0	22.65	22.60	0	791	0.00%
2023/01/04	0	0.00	0	22.80	22.40	0	790	0.00%
2022/12/26	0	0.00	4	22.73	22.75	-4	887	-0.45%
2022/12/23	10	22.37	6	22.52	22.60	4	884	0.45%
2022/12/20	0	22.70	0	0.00	22.05	0	892	0.00%
2022/12/19	0	0.00	2	23.25	22.80	-2	895	-0.22%
2022/12/15	1	23.65	2	23.45	23.40	-1	890	-0.11%
2022/12/14	19	24.52	19	24.16	23.60	0	886	0.00%
2022/12/13	1	23.30	1	23.75	23.30	0	817	0.00%
2022/12/12	0	0.00	6	22.87	23.30	-6	815	-0.74%
2022/12/02	0	0.00	1	23.20	23.10	-1	941	-0.11%
2022/12/01	7	24.01	6	23.91	23.85	1	951	0.11%
2022/11/30	1	23.35	0	0.00	23.20	1	931	0.11%
2022/11/29	1.2	23.51	0	0.00	23.50	1.2	938	0.13%
2022/11/28	35	24.34	6.6	24.30	24.25	28.4	927	3.06%
2022/11/25	0	0.00	1	22.90	24.30	-1	799	-0.13%
2022/11/24	0	0.00	0.1	22.15	22.10	-0.1	741	-0.01%
2022/11/21	0	22.10	0	0.00	21.95	0	747	0.00%
2022/11/17	1	22.10	0	0.00	22.30	1	755	0.13%
2022/11/16	1	22.00	0	0.00	21.95	1	763	0.13%
2022/11/15	29	22.40	29	22.50	22.40	0	776	0.00%
2022/11/14	1	23.15	3	23.23	23.60	-2	784	-0.25%
2022/11/11	0	0.00	3	21.87	22.30	-3	714	-0.42%
2022/10/25	0.3	19.30	0	0.00	19.15	0.3	726	0.03%
2022/10/21	0	19.35	0	0.00	19.25	0	735	0.00%
2022/10/19	1	19.75	0	0.00	19.75	1	737	0.14%
2022/10/17	7	19.16	7	19.01	19.50	0	741	0.00%
2022/10/13	1	19.00	1	18.90	18.95	0	742	0.00%
2022/10/05	21.2	22.42	7	21.78	21.60	14.2	730	1.95%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/10/03	0	19.50	0	0.00	19.45	0	643	0.00%
2022/09/30	0.4	19.50	0	0.00	19.65	0.4	647	0.05%
2022/09/28	2	19.50	0	0.00	19.30	2	650	0.31%
2022/09/22	0	0.00	2	22.30	22.40	-2	656	-0.30%
2022/09/21	1	22.50	3	22.50	22.30	-2	654	-0.31%
2022/09/20	0.1	23.15	0	0.00	22.90	0.1	655	0.02%
2022/09/19	0	0.00	1	22.85	22.80	-1	659	-0.15%
2022/09/14	0	0.00	26	23.54	23.75	-26	657	-3.96%
2022/09/13	2	24.40	3	24.48	24.15	-1	655	-0.15%
2022/09/12	5	25.58	1.6	25.65	24.90	3.4	650	0.52%
2022/09/08	42	25.13	29	24.80	24.90	13	610	2.13%
2022/09/07	5	23.24	3	23.62	23.20	2	557	0.36%
2022/09/06	6	23.62	0	0.00	24.05	6	519	1.16%
2022/09/05	2	24.20	1.2	24.58	24.25	0.8	488	0.16%
2022/08/31	1	24.20	2	24.70	24.30	-1	492	-0.21%
2022/08/26	0	0.00	2	23.75	23.70	-2	559	-0.36%
2022/08/24	1	23.35	0	0.00	23.30	1	567	0.18%
2022/08/22	3	23.75	1	24.60	23.45	2	561	0.36%
2022/08/19	1	24.30	0	0.00	23.25	1	553	0.18%
2022/08/03	0	0.00	0	21.30	20.75	0	802	0.00%
2022/08/02	0	21.00	0	0.00	21.15	0	820	0.00%
2022/08/01	0	22.05	0	0.00	22.10	0	843	0.00%
2022/07/22	0	0.00	1.6	22.01	21.75	-1.6	1,187	-0.13%
2022/07/21	0	0.00	1	22.00	22.00	-1	1,385	-0.07%
2022/07/19	0	0.00	1.6	20.97	20.95	-1.6	2,544	-0.06%
2022/07/18	0	0.00	0.1	20.95	21.05	-0.1	2,866	0.00%
2022/07/15	0.4	20.50	0	0.00	20.55	0.4	3,089	0.01%
2022/07/14	0	0.00	0.1	20.65	20.55	-0.1	3,273	0.00%
2022/07/05	0	0.00	1	21.00	20.30	-1	3,649	-0.03%
2022/07/01	2	19.85	2	20.70	19.70	0	3,669	0.00%
2022/06/29	0	22.95	0	0.00	22.55	0	3,789	0.00%
2022/06/27	0	0.00	5	23.05	23.15	-5	3,808	-0.13%
2022/06/23	0.8	23.00	0	0.00	21.60	0.8	3,986	0.02%
2022/06/22	0	22.15	1	21.80	21.85	-1	3,986	-0.02%
2022/06/20	3	22.62	10	22.01	21.60	-7	3,979	-0.18%
2022/06/17	0.2	24.05	0.1	24.00	23.70	0.1	3,964	0.00%
2022/06/16	0	24.70	1	24.60	24.20	-1	3,964	-0.03%
2022/06/15	1	24.80	0	0.00	24.80	1	3,966	0.03%
2022/06/13	0	0.00	8	25.00	24.85	-8	3,970	-0.20%
2022/06/10	5	25.35	0	0.00	25.30	5	3,970	0.13%
2022/06/09	0	0.00	10	25.60	25.65	-10	3,982	-0.25%
2022/06/08	0	0.00	40	25.86	26.25	-40	3,974	-1.01%
2022/06/06	0	0.00	1	26.30	26.15	-1	3,911	-0.03%
2022/06/01	30	26.05	0	0.00	26.05	30	3,924	0.76%
2022/05/30	0	0.00	10	25.85	25.80	-10	3,919	-0.26%
2022/05/27	0	0.00	4	25.40	25.40	-4	3,915	-0.10%
2022/05/26	4	25.00	0	0.00	25.00	4	3,908	0.10%
2022/05/25	0	0.00	2	25.20	25.20	-2	3,909	-0.05%
2022/05/24	1	25.35	0	0.00	25.05	1	3,920	0.03%
2022/05/23	5	26.34	2	26.03	26.05	3	3,909	0.08%
2022/05/19	13.2	26.39	8	26.30	25.80	5.2	3,907	0.13%
2022/05/18	2	26.60	2	26.25	26.15	0	3,836	0.00%
2022/05/16	0	0.00	2	25.35	25.35	-2	3,820	-0.05%
2022/05/13	0	0.00	2	25.35	25.35	-2	3,815	-0.05%
2022/05/12	1	25.60	1	26.30	24.20	0	3,798	0.00%
2022/05/11	26	27.91	1	26.75	26.75	25	3,771	0.66%
2022/05/10	2	27.80	1	27.95	27.60	1	3,715	0.03%
2022/05/09	2	28.13	6	27.82	27.85	-4	3,704	-0.11%
2022/05/06	4	28.13	0	0.00	28.00	4	3,686	0.11%
2022/05/05	1	28.35	1	28.65	28.65	0	3,680	0.00%
2022/05/04	0	0.00	1	27.70	28.25	-1	3,661	-0.03%
2022/05/03	23	28.07	2	28.45	28.00	21	3,645	0.58%
2022/04/29	3	30.19	2	29.33	29.10	1	3,632	0.03%
2022/04/28	8	29.39	9	29.63	30.00	-1	3,512	-0.03%
2022/04/27	35.1	30.45	37	30.10	30.25	-1.9	3,448	-0.06%
2022/04/26	137.1	32.16	26.1	32.28	30.15	111	3,302	3.36%	大買/鉅額交易
2022/04/25	97.1	34.62	83.8	34.83	32.15	13.3	2,950	0.45%
2022/04/22	40	33.16	100.5	32.70	33.80	-60.5	2,202	-2.74%
2022/04/21	33.4	31.11	14	31.03	30.75	19.4	1,912	1.01%
2022/04/20	36.6	29.29	28	29.54	29.90	8.6	1,712	0.50%
2022/04/19	49.1	29.30	85.5	29.08	30.35	-36.4	1,600	-2.28%
2022/04/18	6	27.60	6.5	27.45	27.60	-0.5	1,408	-0.03%
2022/04/14	5	25.93	0	25.75	25.75	5	1,553	0.32%
2022/04/13	11	26.25	6.5	26.05	26.00	4.5	1,726	0.26%
2022/04/12	2	26.03	0.5	26.20	25.60	1.5	2,124	0.07%
2022/04/11	8	27.71	3	26.90	26.80	5	2,213	0.23%
2022/04/08	0	28.20	10	28.50	28.55	-10	2,323	-0.43%
2022/04/07	6	28.63	8	28.48	28.20	-2	2,417	-0.08%
2022/04/06	30	29.22	33	29.54	29.00	-3	2,780	-0.11%
2022/04/01	15	29.04	4	29.33	28.30	11	3,155	0.35%
2022/03/31	1	27.90	1	27.75	27.80	0	3,413	0.00%
2022/03/30	0	27.60	0	0.00	27.60	0	3,643	0.00%
2022/03/29	21	28.08	22.6	28.28	28.00	-1.6	3,754	-0.04%
2022/03/28	23	27.73	15	28.04	28.70	8	3,664	0.22%
2022/03/24	1.2	25.83	0	0.00	26.05	1.2	3,576	0.03%
2022/03/23	1	26.25	0	0.00	26.30	1	3,578	0.03%
2022/03/18	1	25.95	1	25.60	25.95	0	3,579	0.00%
2022/03/17	0	0.00	3	25.25	25.45	-3	3,581	-0.08%
2022/03/16	6	24.92	7	25.03	25.00	-1	3,583	-0.03%
2022/03/14	13	25.00	13	25.20	25.00	0	3,585	0.00%
2022/03/10	3	26.47	3	26.38	26.40	0	3,573	0.00%
2022/03/07	0	0.00	1	25.70	25.70	-1	3,576	-0.03%
2022/03/04	0	27.00	0	0.00	26.95	0	3,572	0.00%
2022/03/03	0.1	27.40	0	0.00	27.40	0.1	3,634	0.00%
2022/03/02	0	27.20	0	0.00	27.25	0	3,664	0.00%
2022/02/24	0.1	27.21	0	0.00	27.00	0.1	3,670	0.00%
2022/02/23	1	28.30	0	0.00	28.50	1	3,695	0.03%
2022/02/21	8	29.15	0	0.00	29.40	8	3,699	0.22%
2022/02/18	0.2	29.55	0	0.00	29.50	0.2	3,694	0.00%
2022/02/16	1	29.80	0	0.00	29.65	1	3,692	0.03%
2022/02/15	8	29.80	0	0.00	29.75	8	3,686	0.22%
2022/02/11	1	30.60	1	30.65	30.60	0	3,680	0.00%
2022/02/10	0	0.00	28	30.55	30.75	-28	3,678	-0.76%
2022/02/09	0	31.10	0	0.00	31.65	0	3,669	0.00%
2022/02/08	0.6	30.90	0	0.00	30.80	0.6	3,666	0.02%
2022/02/07	0	30.15	46.7	29.91	30.40	-46.7	3,668	-1.27%
2022/01/25	4	31.40	6	31.03	30.65	-2	3,655	-0.05%
2022/01/24	10	31.82	4.3	31.42	32.00	5.7	3,654	0.16%
2022/01/21	2	32.23	2	32.25	32.00	0	3,640	0.00%
2022/01/20	2	32.53	0	0.00	32.60	2	3,630	0.06%
2022/01/19	45	33.33	4	33.30	33.30	41	3,613	1.14%
2022/01/18	0	0.00	5	32.73	32.45	-5	3,561	-0.14%
2022/01/17	8	33.48	2	33.98	33.00	6	3,541	0.17%
2022/01/14	5.4	32.16	4	32.29	32.80	1.4	3,515	0.04%
2022/01/13	1	32.80	1	32.75	32.85	0	3,510	0.00%
2022/01/12	0	0.00	2.2	33.50	33.20	-2.2	3,504	-0.06%
2022/01/11	25.8	34.55	2.3	33.37	33.70	23.5	3,457	0.68%
2022/01/10	13.3	34.41	63.1	35.67	34.00	-49.8	3,372	-1.48%
2022/01/07	107.4	35.64	8	36.11	35.15	99.4	3,310	3.00%	大買/
2022/01/06	31.6	37.05	73.3	36.23	37.15	-41.7	3,281	-1.27%
2022/01/05	10.3	35.99	203.3	35.90	37.60	-193	3,478	-5.55%	大賣/鉅額交易
2022/01/04	153	34.70	21	34.70	34.70	132	3,098	4.26%	大買/鉅額交易
2022/01/03	41	32.27	1	32.70	31.55	40	3,040	1.32%
2021/12/30	17	31.84	115	31.54	32.00	-98	2,923	-3.35%	大賣/
2021/12/29	17.1	33.47	22	32.97	32.80	-4.9	2,834	-0.17%
2021/12/28	386.6	33.45	282.7	33.54	33.55	104	2,457	4.23%	大買/大賣/鉅額交易
2021/12/27	75	29.97	55.8	29.87	30.50	19.2	2,038	0.94%
2021/12/24	135.1	29.21	120.3	29.20	30.00	14.8	1,708	0.87%	大買/大賣/
2021/12/23	30	26.17	12.2	26.91	27.30	17.8	1,492	1.19%
2021/12/22	0	0.00	1	25.15	24.85	-1	1,379	-0.07%
2021/12/21	2	24.20	1	24.30	24.80	1	1,395	0.07%
2021/12/20	3.1	24.48	1	24.30	24.25	2.1	1,448	0.14%
2021/12/17	0.3	24.68	0	0.00	24.50	0.3	1,465	0.02%
2021/12/16	0	0.00	3	24.57	24.75	-3	1,509	-0.20%
2021/12/14	1	24.40	0	0.00	24.35	1	1,929	0.05%
2021/12/13	2	25.00	0	0.00	25.20	2	1,939	0.10%
2021/12/09	5	25.36	2	25.18	25.50	3	2,161	0.14%
2021/12/07	0.2	24.90	0	0.00	24.85	0.2	2,169	0.01%
2021/12/06	0	24.85	0	0.00	24.90	0	2,170	0.00%
2021/12/03	4	24.80	4	24.95	25.30	0	2,169	0.00%
2021/12/02	1	24.71	0	0.00	24.70	1	2,165	0.05%
2021/12/01	4.1	25.35	4	25.30	25.15	0.1	2,159	0.00%
2021/11/30	1	25.15	11	25.19	25.10	-10	2,165	-0.46%
2021/11/29	21	26.33	4	26.68	25.10	17	2,161	0.79%
2021/11/26	8	25.54	11	25.96	26.00	-3	2,107	-0.14%
2021/11/25	0	25.40	0	0.00	25.30	0	2,098	0.00%
2021/11/24	3	25.40	0.2	25.35	25.80	2.8	2,152	0.13%
2021/11/23	0	25.00	0	0.00	25.00	0	2,189	0.00%
2021/11/22	8.4	25.27	6	25.37	25.55	2.4	2,208	0.11%
2021/11/19	0.2	25.40	0	0.00	25.40	0.2	2,196	0.01%
2021/11/18	1	26.12	1.6	25.92	25.85	-0.6	2,224	-0.03%
2021/11/16	0.2	27.30	0	0.00	27.35	0.2	2,235	0.01%
2021/11/15	1	27.10	0	0.00	27.35	1	2,277	0.05%
2021/11/09	0	0.00	1.6	27.40	27.40	-1.6	2,388	-0.07%
2021/11/08	0	0.00	1	27.75	27.55	-1	2,539	-0.04%
2021/11/05	1	27.30	0	0.00	27.35	1	2,547	0.04%
2021/11/04	0.2	27.80	0	0.00	27.80	0.2	2,583	0.01%
2021/11/03	0	0.00	1	27.45	27.20	-1	2,588	-0.04%
2021/11/01	0.2	27.50	1	27.95	27.50	-0.8	2,609	-0.03%
2021/10/29	0	27.20	0	0.00	27.15	0	2,650	0.00%
2021/10/28	0	0.00	2	27.98	27.70	-2	2,657	-0.08%
2021/10/22	1	26.75	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0	0.00	3	27.28	27.35	-3	2,756	-0.11%
2021/10/19	0.2	25.65	0.5	25.50	25.60	-0.3	2,782	-0.01%
2021/10/18	10	24.50	1	24.90	24.40	9	2,792	0.32%
2021/10/15	0	0.00	1	24.65	24.70	-1	2,801	-0.04%
2021/10/14	52.6	24.07	58	24.51	24.15	-5.4	2,784	-0.19%
2021/10/13	20.2	27.70	21	26.67	26.50	-0.8	2,712	-0.03%
2021/10/12	9.1	27.38	2.6	27.52	27.10	6.5	2,353	0.28%
2021/09/29	1	27.00	5	27.25	26.05	-4	2,348	-0.17%
2021/09/27	1	28.30	0	0.00	28.10	1	2,359	0.04%
2021/09/23	5	29.63	1	29.20	29.20	4	2,366	0.17%
2021/09/22	2	29.88	2	30.10	29.70	0	2,371	0.00%
2021/09/17	0	0.00	2	30.95	30.50	-2	2,370	-0.08%
2021/09/16	0	0.00	1	30.65	30.50	-1	2,367	-0.04%
2021/09/15	0	0.00	2	30.60	30.85	-2	2,371	-0.08%
2021/09/14	3	30.85	3	31.00	31.00	0	2,367	0.00%
2021/09/10	2	30.35	5	30.31	30.05	-3	2,330	-0.13%
2021/09/09	11	30.60	15	30.43	31.00	-4	2,295	-0.17%
2021/09/08	3	28.92	26	28.68	29.80	-23	1,997	-1.15%
2021/09/07	2	26.80	11	26.94	27.10	-9	1,921	-0.47%
2021/09/06	13.5	28.68	3.4	27.65	27.45	10.1	1,919	0.53%
2021/09/02	3.1	28.86	1	29.00	28.40	2.1	1,743	0.12%
2021/08/30	1	29.10	1	28.75	28.95	0	1,794	0.00%
2021/08/27	0	0.00	1	28.55	28.70	-1	1,826	-0.05%
2021/08/26	0	0.00	0	28.60	28.30	0	1,843	0.00%
2021/08/25	0	0.00	2	28.60	28.70	-2	1,880	-0.11%
2021/08/24	5	28.56	0	0.00	28.00	5	1,923	0.26%
2021/08/23	1	28.20	0	0.00	28.60	1	1,939	0.05%
2021/08/20	0	27.80	0	0.00	27.70	0	1,961	0.00%
2021/08/19	6	27.86	1	27.70	27.05	5	1,963	0.26%
2021/08/18	1	27.15	1	27.45	28.85	0	1,962	0.00%
2021/08/17	0	28.50	1	28.20	27.65	-1	1,982	-0.05%
2021/08/16	0	0.00	6	29.04	29.15	-6	2,018	-0.30%
2021/08/13	1	29.60	0	0.00	29.00	1	2,071	0.05%
2021/08/12	1	30.70	1	30.75	30.30	0	2,278	0.00%
2021/08/11	0	0.00	9	30.83	30.20	-9	2,587	-0.35%
2021/08/10	0	0.00	13	30.76	30.80	-13	2,992	-0.43%
2021/08/09	3.1	32.46	1.1	32.12	31.55	1.9	3,314	0.06%
2021/08/06	2	34.23	8	34.15	34.10	-6	3,516	-0.17%
2021/08/05	1	35.35	5	35.35	35.25	-4	3,580	-0.11%
2021/08/04	6	36.53	2	35.85	35.90	4	3,700	0.11%
2021/08/03	4	35.98	3	36.52	36.65	1	3,774	0.03%
2021/08/02	1	35.20	0	0.00	35.20	1	3,658	0.03%
2021/07/30	4	34.94	10	35.51	35.20	-6	3,707	-0.16%
2021/07/29	0	0.00	2	35.20	35.00	-2	3,693	-0.05%
2021/07/28	3	35.11	12	35.94	35.10	-9	3,714	-0.24%
2021/07/27	7	37.49	1	37.40	37.00	6	3,791	0.16%
2021/07/26	6	37.72	13	37.60	37.55	-7	3,826	-0.18%
2021/07/23	2	37.30	5	37.25	37.70	-3	3,811	-0.08%
2021/07/22	17	39.13	0	0.00	39.20	17	3,843	0.44%
2021/07/21	1	38.70	0	0.00	38.80	1	3,868	0.03%
2021/07/20	11.1	39.47	5	39.67	39.15	6.1	3,889	0.16%
2021/07/19	1	40.60	1	40.60	40.45	0	3,879	0.00%
2021/07/16	2	40.65	3	41.42	40.90	-1	3,962	-0.03%
2021/07/15	3.1	41.17	9	41.23	41.45	-5.9	3,964	-0.15%
2021/07/14	4	40.60	4	40.60	40.35	0	3,971	0.00%
2021/07/13	1	39.95	11	40.36	40.30	-10	4,030	-0.25%
2021/07/12	7	39.79	15	39.86	39.95	-8	4,051	-0.20%
2021/07/09	13	39.61	12	39.74	39.35	1	4,066	0.02%
2021/07/08	2	40.22	0	0.00	39.95	2	4,130	0.05%
2021/07/07	1	40.25	2	40.25	40.00	-1	4,313	-0.02%
2021/07/06	1	40.55	1	40.50	40.30	0	4,367	0.00%
2021/07/02	1	39.90	3	40.63	40.40	-2	4,509	-0.04%
2021/07/01	4	39.99	3	40.02	40.00	1	4,621	0.02%
2021/06/30	3	40.20	1	40.15	40.30	2	4,965	0.04%
2021/06/29	1	40.25	2.1	40.32	40.25	-1.1	5,111	-0.02%
2021/06/28	2	40.48	3.8	40.77	40.85	-1.8	5,212	-0.03%
2021/06/25	1.9	41.18	3	41.30	41.05	-1.1	5,267	-0.02%
2021/06/24	4.2	40.80	4	40.86	41.10	0.2	5,329	0.00%
2021/06/23	1	39.90	1	40.65	40.20	0	5,556	0.00%
2021/06/22	1	39.95	2	39.80	39.80	-1	5,577	-0.02%
2021/06/21	2	40.13	6	40.28	39.85	-4	5,636	-0.07%
2021/06/18	8	40.70	1	40.95	40.70	7	5,766	0.12%
2021/06/17	8	40.46	0	0.00	41.10	8	5,835	0.14%
2021/06/16	10	40.63	3	40.58	40.30	7	5,909	0.12%
2021/06/15	3	41.42	0	0.00	41.35	3	5,947	0.05%
2021/06/11	6	42.22	0	0.00	41.80	6	5,998	0.10%
2021/06/10	7.1	42.48	9	42.37	42.10	-1.9	6,036	-0.03%
2021/06/09	13	42.00	0	0.00	41.75	13	6,056	0.21%
2021/06/08	4	42.76	3	42.70	42.50	1	6,122	0.02%
2021/06/07	16	42.78	1	42.70	42.50	15	6,168	0.24%
2021/06/04	0	0.00	2	44.75	44.00	-2	6,159	-0.03%
2021/06/03	0	0.00	3	44.55	44.40	-3	6,171	-0.05%
2021/06/02	6	44.16	0	0.00	44.20	6	6,186	0.10%
2021/06/01	3	44.12	11	44.38	44.70	-8	6,183	-0.13%
2021/05/31	4	43.33	2	43.50	43.60	2	6,152	0.03%
2021/05/28	9	43.38	30	43.55	43.30	-21	6,155	-0.34%
2021/05/27	30	43.29	24	43.60	43.35	6	6,155	0.10%
2021/05/26	32	43.62	127	43.67	43.80	-95	6,163	-1.54%	大賣/
2021/05/25	30.1	43.20	6	43.48	43.05	24.1	6,161	0.39%
2021/05/24	0	0.00	5	44.59	43.85	-5	6,157	-0.08%
2021/05/21	17	44.00	37	44.06	43.95	-20	6,168	-0.32%
2021/05/20	105.9	45.74	59	45.00	43.95	46.9	6,150	0.76%	大買/
2021/05/19	95	48.28	27	49.03	46.70	68	5,957	1.14%
2021/05/18	52	48.61	62	48.60	48.00	-10	5,696	-0.18%
2021/05/17	69	47.91	78	48.14	48.45	-9	5,364	-0.17%
2021/05/14	21	44.34	14	44.54	44.05	7	5,053	0.14%
2021/05/13	7	40.61	10	40.83	42.15	-3	4,831	-0.06%
2021/05/12	12	39.59	30	39.54	38.35	-18	4,786	-0.38%
2021/05/11	4	41.58	6	40.18	40.00	-2	4,733	-0.04%
2021/05/10	1	42.80	5	42.75	42.80	-4	4,823	-0.08%
2021/05/07	5	43.40	1	43.55	43.40	4	4,885	0.08%
2021/05/06	1	44.25	2	44.00	43.75	-1	4,975	-0.02%
2021/05/05	1	44.15	3	43.78	43.80	-2	5,101	-0.04%
2021/05/04	11.1	43.68	10	43.43	44.10	1.1	5,669	0.02%
2021/05/03	7	47.44	11	46.86	46.60	-4	6,026	-0.07%
2021/04/29	3	48.15	7	47.81	47.75	-4	6,040	-0.07%
2021/04/28	1	48.40	12	48.42	48.00	-11	6,127	-0.18%
2021/04/27	4	47.73	14	47.61	48.20	-10	6,175	-0.16%
2021/04/26	6	46.93	9	47.03	46.90	-3	6,181	-0.05%
2021/04/23	3	46.75	3	47.15	47.20	0	6,205	0.00%
2021/04/22	4	48.31	11	48.64	46.65	-7	6,265	-0.11%
2021/04/21	3	48.73	5	48.66	48.60	-2	6,222	-0.03%
2021/04/20	15.2	49.31	8	49.24	49.25	7.2	6,226	0.12%
2021/04/19	2	48.85	4	50.13	50.10	-2	6,235	-0.03%
2021/04/16	8	49.96	0	0.00	49.60	8	6,242	0.13%
2021/04/15	8	49.61	1	49.60	49.40	7	6,252	0.11%
2021/04/14	2	49.30	237	49.00	49.05	-235	6,336	-3.71%	大賣/鉅額交易
2021/04/13	46.1	52.57	39	52.20	50.10	7.1	6,449	0.11%
2021/04/12	5	50.56	6	50.78	51.00	-1	6,321	-0.02%
2021/04/09	17.3	51.19	21	50.80	50.50	-3.7	6,338	-0.06%
2021/04/08	11	51.65	3	51.60	51.80	8	6,406	0.12%
2021/04/07	21	51.59	5	51.68	51.70	16	6,357	0.25%
2021/04/06	344	53.17	140	52.19	52.30	204	6,261	3.26%	大買/大賣/鉅額交易
2021/04/01	26	49.39	21.2	49.85	50.10	4.8	5,963	0.08%
2021/03/31	12	47.88	8.1	48.09	47.95	4	5,904	0.07%
2021/03/30	4	45.96	19	46.76	46.80	-15	5,944	-0.25%
2021/03/29	13	46.33	5	46.35	46.00	8	6,055	0.13%
2021/03/26	35.1	46.64	25	46.36	46.20	10.1	6,150	0.16%
2021/03/25	3	49.53	2	49.53	49.40	1	5,968	0.02%
2021/03/24	4	49.61	3.1	49.66	49.45	1	6,027	0.02%
2021/03/23	13	50.18	41.1	49.87	50.00	-28.1	6,012	-0.47%
2021/03/22	27	49.38	7	49.49	48.40	20	5,929	0.34%
2021/03/19	10	48.86	11.1	48.85	49.15	-1.1	5,962	-0.02%
2021/03/18	3	49.33	41.1	49.09	49.45	-38.1	5,930	-0.64%
2021/03/17	9	48.38	18.1	48.46	48.50	-9.1	6,020	-0.15%
2021/03/16	9	47.43	6	47.83	47.60	3	6,088	0.05%
2021/03/15	6	47.39	7.1	47.82	47.85	-1.1	6,151	-0.02%
2021/03/12	29	46.97	44	46.64	46.70	-15	6,255	-0.24%
2021/03/11	0	0.00	7	45.34	45.70	-7	6,520	-0.11%
2021/03/10	0	0.00	4	44.18	44.30	-4	6,566	-0.06%
2021/03/09	7	42.69	6	42.83	43.05	1	6,673	0.01%
2021/03/08	2	44.05	5	43.77	43.70	-3	6,785	-0.04%
2021/03/05	14	44.21	6	44.23	44.05	8	6,866	0.12%
2021/03/04	3	45.42	0	0.00	45.10	3	6,969	0.04%
2021/03/03	5	45.52	16	45.95	46.10	-11	7,102	-0.15%
2021/03/02	9	46.18	5	46.92	45.75	4	7,179	0.06%
2021/02/26	2	46.65	3	46.85	46.65	-1	7,293	-0.01%
2021/02/25	0	0.00	11	47.22	47.60	-11	7,417	-0.15%
2021/02/24	18	47.28	15	47.12	46.65	3	7,494	0.04%
2021/02/23	22	46.95	57.1	46.97	47.05	-35.1	7,548	-0.46%
2021/02/22	22	46.42	6	46.16	46.25	16	7,792	0.21%
2021/02/19	14	44.62	24	44.47	45.15	-10	7,896	-0.13%
2021/02/18	29	44.52	27	44.46	44.75	2	8,052	0.02%
2021/02/17	16	43.58	13	44.03	43.50	3	8,142	0.04%
2021/02/05	11	45.34	23	45.06	45.15	-12	8,225	-0.15%
2021/02/04	5	45.97	3	46.33	45.90	2	8,372	0.02%
2021/02/03	16.1	46.66	2.1	47.47	46.05	14	8,611	0.16%
2021/02/02	8	46.08	20	46.61	47.05	-12	9,071	-0.13%
2021/02/01	35.1	46.55	56.1	47.01	46.10	-21.1	9,154	-0.23%
2021/01/29	19.1	46.33	9	45.76	45.30	10.1	9,183	0.11%
2021/01/28	45.1	48.38	50.1	47.88	46.90	-5	9,305	-0.05%
2021/01/27	48.1	49.00	14	48.41	47.60	34.1	9,417	0.36%
2021/01/26	77.1	50.03	97.1	49.70	48.80	-20	9,415	-0.21%
2021/01/25	225.1	50.52	230.3	50.72	51.80	-5.2	9,068	-0.06%	大買/大賣/
2021/01/22	3	46.90	4	46.94	47.15	-1	9,049	-0.01%
2021/01/21	24	47.10	15.1	47.25	46.05	9	9,562	0.09%
2021/01/20	10.1	46.30	14	46.79	44.75	-4	9,710	-0.04%
2021/01/19	6	47.18	7	47.28	47.45	-1	10,071	-0.01%
2021/01/18	19	45.80	19.1	45.70	46.45	-0.1	10,146	0.00%
2021/01/15	11.1	46.55	6	45.88	45.60	5.1	10,170	0.05%
2021/01/14	7	48.22	6	48.08	47.95	1	10,205	0.01%
2021/01/13	2	47.50	3.1	47.70	47.85	-1.1	10,288	-0.01%
2021/01/12	1.1	47.81	23	46.90	46.75	-22	10,447	-0.21%
2021/01/11	3	47.08	16	47.53	47.95	-13	10,593	-0.12%
2021/01/08	4	47.56	7.1	47.51	47.70	-3.1	10,854	-0.03%
2021/01/07	15	46.98	22	47.28	47.90	-7	11,012	-0.06%
2021/01/06	31.1	46.84	44	46.76	46.10	-13	11,545	-0.11%
2021/01/05	3.1	48.06	1	47.65	47.40	2.1	11,670	0.02%
2021/01/04	6	48.81	24	48.80	48.65	-18	11,975	-0.15%
2020/12/31	23	50.33	25.1	50.38	49.95	-2.1	12,299	-0.02%
2020/12/30	5	49.20	19	49.09	49.15	-14	12,633	-0.11%
2020/12/29	15	48.94	21	49.27	48.65	-6	13,953	-0.04%
2020/12/28	10	48.94	151	48.70	48.70	-141	14,744	-0.96%	大賣/鉅額交易
2020/12/25	41	50.19	8	49.99	49.10	33	15,292	0.22%
2020/12/24	15	49.46	31	49.55	49.85	-16	15,589	-0.10%
2020/12/23	27.1	49.33	35	48.47	48.05	-8	15,999	-0.05%
2020/12/22	24	49.90	16	50.17	50.50	8	16,303	0.05%
2020/12/21	22	49.30	18	49.07	49.00	4	16,405	0.02%
2020/12/18	9.1	49.12	21	48.85	48.55	-12	16,703	-0.07%
2020/12/17	12	50.26	36	49.98	49.80	-24	16,903	-0.14%
2020/12/16	10	50.58	7	50.67	50.40	3	17,059	0.02%
2020/12/15	58	51.49	14	50.35	49.95	44	17,679	0.25%
2020/12/14	9	49.98	28	50.07	50.10	-19	17,777	-0.11%
2020/12/11	22	50.62	85	50.84	49.60	-63	18,149	-0.35%
2020/12/10	59.1	51.04	66	50.26	50.00	-7	18,917	-0.04%
2020/12/09	114.1	51.77	24	51.83	51.70	90.1	19,978	0.45%	大買/
2020/12/08	84	52.68	46.1	52.50	53.00	37.9	20,588	0.18%
2020/12/07	77.5	51.58	77	51.45	51.10	0.5	21,166	0.00%
2020/12/04	26.1	56.36	26	56.13	55.60	0.1	21,372	0.00%
2020/12/03	22.2	56.05	10	56.11	56.00	12.2	22,484	0.05%
2020/12/02	20.1	57.30	16	57.24	57.30	4.1	22,967	0.02%
2020/12/01	106	59.63	50	59.02	58.70	56	22,885	0.24%	大買/
2020/11/30	12	59.55	26	59.66	59.60	-14	22,824	-0.06%
2020/11/27	58	58.90	34.2	58.47	59.00	23.8	22,754	0.10%
2020/11/26	18.1	57.22	9	56.87	57.30	9.1	22,648	0.04%
2020/11/25	18.3	57.51	8	57.99	57.30	10.3	22,623	0.05%
2020/11/24	10	59.47	23.1	59.44	58.60	-13.1	22,575	-0.06%
2020/11/23	25.5	58.44	9	58.84	58.80	16.5	22,488	0.07%
2020/11/20	18.1	58.23	22	58.20	57.70	-3.9	22,423	-0.02%
2020/11/19	40	59.63	16.1	59.69	58.90	24	22,402	0.11%
2020/11/18	9	57.93	9.1	57.94	58.20	-0.1	22,172	0.00%
2020/11/17	17	56.55	16	57.09	56.90	1	22,218	0.00%
2020/11/16	9	58.08	19	58.17	57.60	-10	22,288	-0.04%
2020/11/13	17	57.65	40	57.87	57.70	-23	22,387	-0.10%
2020/11/12	54	56.68	55.1	57.03	57.00	-1.1	22,431	0.00%
2020/11/11	89	56.23	102	56.74	57.00	-13	22,480	-0.06%	大賣/
2020/11/10	145.2	57.60	110	56.91	55.50	35.2	22,356	0.16%	大買/大賣/
2020/11/09	16	61.34	26	61.36	61.40	-10	22,067	-0.05%
2020/11/06	38	60.42	9	60.59	60.20	29	22,089	0.13%
2020/11/05	40	61.98	10	61.69	61.40	30	22,156	0.14%
2020/11/04	20	62.02	39	61.72	62.10	-19	22,340	-0.09%
2020/11/03	46	61.94	44	62.02	61.80	2	22,675	0.01%
2020/11/02	80	62.16	31	62.14	61.70	49	23,534	0.21%
2020/10/30	167	65.95	185	63.17	62.20	-18	24,425	-0.07%	大買/大賣/
2020/10/29	188	64.98	214	65.51	66.50	-26	24,742	-0.11%	大買/大賣/
2020/10/28	98	63.84	10	63.54	63.50	88	24,299	0.36%
2020/10/27	53	63.20	62	63.31	63.30	-9	24,240	-0.04%
2020/10/26	8	61.48	28	62.21	60.70	-20	23,993	-0.08%
2020/10/23	26	62.73	34	63.21	62.60	-8	24,069	-0.03%
2020/10/22	11	62.78	23	63.06	62.80	-12	24,313	-0.05%
2020/10/21	55	62.78	10	62.57	62.70	45	24,494	0.18%
2020/10/20	35	62.82	50	63.67	62.50	-15	24,854	-0.06%
2020/10/19	41	62.75	17	62.44	62.20	24	24,855	0.10%
2020/10/16	75	64.91	41	66.13	63.00	34	24,855	0.14%
2020/10/15	76	67.86	103	67.31	66.80	-27	24,894	-0.11%	大賣/
2020/10/14	49	69.44	87	68.92	67.30	-38	25,105	-0.15%
2020/10/13	55	67.61	98	68.36	67.20	-43	25,279	-0.17%
2020/10/12	92	67.89	77	68.18	67.70	15	25,195	0.06%
2020/10/08	83	68.07	40	68.46	67.50	43	25,336	0.17%
2020/10/07	71	67.54	80	67.87	68.10	-9	25,620	-0.04%
2020/10/06	260	67.76	224	67.39	67.50	36	25,528	0.14%	大買/大賣/
2020/10/05	165	63.45	173	64.96	66.50	-8	24,601	-0.03%	大買/大賣/
2020/09/30	103	60.95	97	61.27	60.50	6	24,577	0.02%	大買/
2020/09/29	63	60.86	40	60.77	60.10	23	24,713	0.09%
2020/09/28	77	60.59	91	62.44	63.00	-14	24,954	-0.06%
2020/09/25	88	60.01	80	59.71	59.10	8	24,564	0.03%
2020/09/24	38	63.07	66	63.38	62.50	-28	24,296	-0.12%
2020/09/23	73	64.83	42	65.37	64.00	31	24,222	0.13%
2020/09/22	30	63.51	38	63.99	66.00	-8	24,073	-0.03%
2020/09/21	39	65.57	20	65.45	64.70	19	23,946	0.08%
2020/09/18	178	66.48	121	66.27	65.80	57	23,911	0.24%	大買/大賣/
2020/09/17	45	63.70	75	63.52	64.00	-30	23,321	-0.13%
2020/09/16	77	64.28	143	64.53	64.00	-66	23,269	-0.28%	大賣/
2020/09/15	303	64.22	215	64.11	63.70	88	22,979	0.38%	大買/大賣/
2020/09/14	229	62.18	218	60.53	64.10	11	22,178	0.05%	大買/大賣/
2020/09/11	99	60.44	60	60.90	58.30	39	21,177	0.18%
2020/09/10	79	65.21	97	66.25	64.30	-18	20,578	-0.09%
2020/09/09	129	66.91	89	67.61	68.00	40	19,988	0.20%	大買/
2020/09/08	150	72.87	179	73.11	67.20	-29	19,686	-0.15%	大買/大賣/
2020/09/07	86	77.40	152	78.92	71.10	-66	19,288	-0.34%	大賣/
2020/09/04	24	77.98	3	77.00	79.00	21	19,331	0.11%
2020/09/03	13	77.88	32	76.18	79.00	-19	19,716	-0.10%
2020/09/02	31	75.84	14	75.34	76.60	17	20,043	0.08%
2020/09/01	29	69.92	2	72.00	69.70	27	20,193	0.13%
2020/08/31	4	69.13	29.5	69.40	70.00	-25.5	20,472	-0.12%
2020/08/28	12	65.23	27	64.36	65.90	-15	20,493	-0.07%
2020/08/27	52	59.93	12	60.03	60.00	40	20,537	0.19%
2020/08/26	11	61.00	9	61.02	59.50	2	20,496	0.01%
2020/08/25	3	60.50	19	60.08	60.30	-16	20,463	-0.08%
2020/08/24	37	58.08	47	57.15	57.30	-10	20,381	-0.05%
2020/08/21	34	56.52	20	55.60	56.40	14	20,321	0.07%
2020/08/20	49	51.77	45	52.60	52.90	4	20,139	0.02%
2020/08/19	80	55.98	84	56.39	55.10	-4	19,896	-0.02%
2020/08/18	55	55.88	49	56.17	59.00	6	19,748	0.03%
2020/08/17	37	54.76	68	54.36	55.80	-31	19,661	-0.16%
2020/08/14	23	48.90	39	48.30	50.80	-16	19,553	-0.08%
2020/08/13	104	46.84	87	47.01	48.15	17	19,424	0.09%	大買/
2020/08/12	29	44.42	79	44.42	45.80	-50	19,225	-0.26%
2020/08/11	68	46.79	38	47.64	46.35	30	19,088	0.16%
2020/08/10	56	43.91	46.5	44.04	45.00	9.5	18,843	0.05%
2020/08/07	81	43.54	135	43.68	43.25	-54	18,500	-0.29%	大賣/
2020/08/06	82	43.91	86.6	43.82	43.50	-4.6	17,960	-0.03%
2020/08/05	305	40.85	192	40.79	41.35	113	16,997	0.66%	大買/大賣/鉅額交易
2020/08/04	155	37.40	182.1	38.26	39.60	-27.1	15,891	-0.17%	大買/大賣/
2020/08/03	15	35.89	12	35.78	36.00	3	15,217	0.02%
2020/07/31	46	35.96	27	36.12	35.75	19	15,184	0.13%
2020/07/30	33	36.47	37	36.44	36.70	-4	15,056	-0.03%
2020/07/29	19	35.16	19	35.35	35.65	0	14,890	0.00%
2020/07/28	21	35.05	51	35.16	34.30	-30	14,733	-0.20%
2020/07/27	61	36.40	57	36.64	35.75	4	14,450	0.03%
2020/07/24	85	37.29	176.1	37.00	36.95	-91.1	14,200	-0.64%	大賣/
2020/07/23	45.5	36.33	24	36.37	36.50	21.5	13,766	0.16%
2020/07/22	72	35.39	51	35.38	36.20	21	13,647	0.15%
2020/07/21	122	35.27	49	35.54	34.50	73	13,472	0.54%	大買/
2020/07/20	65	34.14	115	34.68	33.70	-50	13,268	-0.38%	大賣/
2020/07/17	155	38.44	178.5	38.40	37.40	-23.5	12,881	-0.18%	大買/大賣/
2020/07/16	72.1	36.29	47	36.47	37.00	25.1	12,208	0.21%
2020/07/15	44	37.54	80	37.15	36.10	-36	12,035	-0.30%
2020/07/14	110	38.45	117	37.93	38.05	-7	11,593	-0.06%	大買/大賣/
2020/07/13	98	37.05	43	37.25	36.50	55	11,051	0.50%
2020/07/10	74	36.13	63	35.57	35.30	11	10,684	0.10%
2020/07/09	153	39.65	179.1	39.43	37.35	-26.1	10,324	-0.25%	大買/大賣/
2020/07/08	1,198.1	38.08	1,098	38.14	37.70	100.1	9,539	1.05%	大買/大賣/
2020/07/07	129	33.84	91.6	33.39	34.85	37.4	8,843	0.42%	大買/
2020/07/06	21	31.23	43	30.33	31.70	-22	8,261	-0.27%
2020/07/03	53	28.84	19	28.72	28.95	34	8,241	0.41%
2020/07/02	12	28.37	15	28.92	28.40	-3	8,172	-0.04%
2020/07/01	32	27.95	8	28.13	28.10	24	8,109	0.30%
2020/06/30	41	28.69	34	28.49	29.00	7	7,921	0.09%
2020/06/29	51	25.94	19	26.05	26.85	32	7,802	0.41%
2020/06/24	16	24.42	12	24.79	24.45	4	7,666	0.05%
2020/06/23	31	23.49	24	23.41	23.20	7	7,599	0.09%
2020/06/22	17	24.66	4	25.53	24.15	13	7,488	0.17%
2020/06/19	8	25.78	18	26.06	26.40	-10	7,418	-0.13%
2020/06/18	17	26.45	29	26.59	26.90	-12	7,306	-0.16%
2020/06/17	19.5	24.56	18	24.75	24.50	1.5	7,128	0.02%
2020/06/16	25	23.25	52	23.67	23.55	-27	7,031	-0.38%
2020/06/15	34	23.81	19	23.56	24.25	15	6,945	0.22%
2020/06/12	256	22.65	247	22.73	22.85	9	6,741	0.13%	大買/大賣/
2020/06/11	38	21.31	234.3	21.89	20.80	-196.3	6,005	-3.27%	大賣/鉅額交易
2020/06/10	45	19.44	113	19.57	20.15	-68	5,442	-1.25%	大賣/
2020/06/09	219	18.27	24	17.72	18.35	195	5,048	3.86%	大買/鉅額交易
2020/06/08	20	16.28	40	16.09	16.70	-20	4,725	-0.42%
2020/06/05	406.2	15.96	300	15.89	15.95	106.2	4,555	2.33%	大買/大賣/鉅額交易
2020/06/04	6	14.26	6	14.45	14.85	0	4,308	0.00%
2020/06/03	6	14.57	6	14.28	14.15	0	4,339	0.00%
2020/06/02	1	14.10	5	13.88	13.95	-4	4,341	-0.09%
2020/06/01	1	14.05	8	14.02	13.95	-7	4,648	-0.15%
2020/05/29	2	13.60	12	13.53	13.70	-10	4,962	-0.20%
2020/05/28	4	13.55	1	13.60	13.45	3	5,104	0.06%
2020/05/27	0	0.00	8	13.39	13.40	-8	5,195	-0.15%
2020/05/26	7	13.56	1	13.65	13.55	6	5,279	0.11%
2020/05/25	0	0.00	19	13.79	13.70	-19	5,457	-0.35%
2020/05/22	25	14.02	13	14.23	13.95	12	5,430	0.22%
2020/05/21	8	14.13	11	14.04	14.30	-3	5,349	-0.06%
2020/05/20	2	13.50	3	13.47	13.50	-1	5,257	-0.02%
2020/05/19	10	13.40	1	13.35	13.35	9	5,395	0.17%
2020/05/18	0	0.00	8	13.51	13.25	-8	5,483	-0.15%
2020/05/15	5	12.95	5	12.75	12.75	0	5,562	0.00%
2020/05/14	14	13.24	17	12.87	12.80	-3	5,602	-0.05%
2020/05/13	9	13.78	5	13.81	13.60	4	5,542	0.07%
2020/05/12	1	13.20	18	13.42	13.65	-17	5,502	-0.31%
2020/05/11	8	13.27	5	13.18	13.20	3	5,495	0.05%
2020/05/08	16	13.78	15	13.67	13.30	1	5,485	0.02%
2020/05/07	1	12.90	20	13.26	13.50	-19	5,447	-0.35%
2020/05/06	43	13.12	53	13.07	12.70	-10	5,352	-0.19%
2020/05/05	16	12.49	10	12.73	12.55	6	5,265	0.11%
2020/05/04	10	12.20	10	12.40	12.55	0	5,222	0.00%
2020/04/30	20	12.30	16	12.25	12.20	4	5,171	0.08%
2020/04/29	0	0.00	2	12.08	12.10	-2	5,130	-0.04%
2020/04/27	22	12.26	43	12.27	11.85	-21	5,036	-0.42%
2020/04/24	24	11.82	6	11.85	11.85	18	4,942	0.36%
2020/04/23	31	12.06	92	12.09	11.90	-61	4,903	-1.24%
2020/04/22	1	11.45	16	11.49	11.50	-15	4,724	-0.32%
2020/04/21	36	11.84	27	11.65	11.70	9	4,677	0.19%
2020/04/20	12	11.35	22	11.50	11.35	-10	4,532	-0.22%
2020/04/17	17	11.52	5	11.47	11.20	12	4,476	0.27%
2020/04/16	23	11.62	45	11.72	11.70	-22	4,397	-0.50%
2020/04/15	1	11.10	21	11.11	11.20	-20	4,249	-0.47%
2020/04/14	7	11.15	5	11.16	11.20	2	4,222	0.05%
2020/04/13	23	11.35	0	0.00	11.25	23	4,152	0.55%
2020/04/10	2	11.25	11	11.34	11.45	-9	4,113	-0.22%
2020/04/09	24	11.34	5	11.40	11.25	19	4,063	0.47%
2020/04/08	44	11.75	12	11.85	11.45	32	4,009	0.80%
2020/04/07	3	11.73	23	11.69	11.80	-20	3,856	-0.52%
2020/04/06	53	10.25	42	10.24	10.75	11	3,713	0.30%
2020/04/01	33	9.64	50	9.80	9.80	-17	3,572	-0.48%
2020/03/31	40	9.84	8	9.98	9.75	32	3,548	0.90%
2020/03/30	2	9.77	22	9.75	9.80	-20	3,498	-0.57%
2020/03/27	37	9.67	19	9.68	9.50	18	3,455	0.52%
2020/03/26	15	9.66	25	9.69	9.51	-10	3,417	-0.29%
2020/03/25	5	9.50	1	9.04	9.54	4	3,367	0.12%
2020/03/23	2	8.35	0	0.00	8.36	2	3,276	0.06%
2020/03/20	1	8.67	21	8.58	8.69	-20	3,258	-0.61%
2020/03/19	17	8.33	15	8.24	8.19	2	3,231	0.06%
2020/03/18	13	9.48	11	9.83	9.09	2	3,189	0.06%
2020/03/17	28	9.59	41	9.41	9.54	-13	3,140	-0.41%
2020/03/16	25	9.42	16	9.59	9.17	9	3,058	0.29%
2020/03/13	12	8.61	6	8.73	8.93	6	2,950	0.20%
2020/03/12	22	9.48	33	10.10	9.38	-11	2,881	-0.38%
2020/03/11	29	10.74	5	10.52	10.25	24	2,819	0.85%
2020/03/10	12	10.84	12	11.32	10.90	0	2,765	0.00%
2020/03/09	29	12.26	11	12.81	11.60	18	2,681	0.67%
2020/03/06	26	12.89	36	13.11	12.85	-10	2,549	-0.39%
2020/03/05	73	13.49	61	13.42	13.25	12	2,404	0.50%
2020/03/04	42	13.01	50	13.17	13.50	-8	2,074	-0.39%
2020/03/03	55	12.53	45	12.35	12.30	10	1,734	0.58%
2020/03/02	0	0.00	5	12.05	12.30	-5	1,581	-0.32%
2020/02/27	47	12.53	32	12.21	12.15	15	1,469	1.02%
2020/02/26	89	12.14	137	12.53	12.75	-48	1,355	-3.54%	大賣/
2020/02/25	31	11.91	4	11.70	11.80	27	1,144	2.36%
2020/02/24	49	12.40	63	12.18	12.05	-14	1,067	-1.31%
2020/02/21	4	12.21	20.3	12.27	12.20	-16.3	1,009	-1.61%
2020/02/20	38	12.59	15	12.58	12.60	23	957	2.40%
2020/02/19	36	12.05	43	12.20	12.25	-7	794	-0.88%
2020/02/18	25	11.74	29	11.86	12.30	-4	687	-0.58%
2020/02/17	3.3	11.08	16	10.86	11.20	-12.7	564	-2.26%
2020/02/14	1	10.60	0	0.00	10.65	1	491	0.20%
2020/02/13	4	10.78	8	10.62	10.75	-4	485	-0.82%
2020/02/12	28	10.59	8	10.46	10.60	20	469	4.26%
2020/02/11	10	10.25	6	10.19	10.35	4	429	0.93%
2020/02/10	15	10.06	0	0.00	10.35	15	402	3.72%
2020/01/30	3	9.75	3	9.75	9.57	0	363	0.00%
2020/01/15	0	0.00	1	10.20	10.15	-1	418	-0.24%
2020/01/14	0.3	10.15	0	0.00	10.20	0.3	419	0.07%
2020/01/13	0	0.00	20	10.15	10.15	-20	420	-4.75%
2020/01/10	10.3	10.10	0	0.00	10.15	10.3	417	2.46%
2020/01/07	5	10.25	0	0.00	10.25	5	410	1.22%
2020/01/02	0	0.00	1	10.40	10.35	-1	410	-0.24%
2019/12/27	0	0.00	2	10.35	10.40	-2	410	-0.49%
2019/12/26	1	10.30	6	10.30	10.30	-5	408	-1.23%
2019/12/25	1	10.45	1	10.40	10.30	0	407	0.00%
2019/12/13	1	10.35	1	10.50	10.35	0	423	0.00%
2019/12/12	1	10.25	0	0.00	10.20	1	391	0.26%
2019/12/09	2	10.30	0	0.00	10.30	2	435	0.46%
2019/12/02	0	0.00	13	10.00	10.10	-13	445	-2.92%
2019/11/29	0	0.00	2	10.15	10.05	-2	457	-0.44%
2019/11/22	0	0.00	1	10.35	10.35	-1	438	-0.23%
2019/11/15	1	10.45	0	0.00	10.45	1	436	0.23%
2019/11/11	0	0.00	2	10.50	10.40	-2	440	-0.45%
2019/10/29	4	10.98	3	10.85	10.95	1	480	0.21%
2019/10/28	5	11.28	15	10.93	11.30	-10	468	-2.13%
2019/10/25	10	10.75	2	10.80	10.85	8	424	1.88%
2019/10/24	5	10.62	0	0.00	10.60	5	420	1.19%
2019/10/22	0	0.00	1	10.45	10.45	-1	433	-0.23%
2019/10/17	1	10.50	0	0.00	10.50	1	456	0.22%
2019/09/26	0	0.00	0.1	10.70	10.75	-0.1	489	-0.01%
2019/09/11	1	10.90	1	11.05	10.95	0	502	0.00%
2019/09/06	0	0.00	1	10.80	10.75	-1	459	-0.22%
2019/09/05	0	0.00	9	10.85	10.85	-9	455	-1.97%
2019/09/03	0	0.00	1	10.70	10.80	-1	457	-0.22%
2019/08/26	0	0.00	4	10.60	10.65	-4	443	-0.90%
2019/08/23	4	10.80	0	0.00	10.80	4	443	0.90%
2019/08/22	0	0.00	6	10.85	10.75	-6	451	-1.33%
2019/08/20	5	10.60	0	0.00	10.65	5	455	1.10%
2019/08/13	5	10.60	0	0.00	10.55	5	470	1.06%
2019/08/08	11	10.66	0	0.00	10.75	11	505	2.18%
2019/08/07	2	10.70	0	0.00	10.65	2	557	0.36%
2019/08/05	0	0.00	0.5	10.85	10.85	-0.5	581	-0.09%
2019/08/01	0	0.00	3.6	11.15	11.45	-3.6	699	-0.52%
2019/07/30	0	0.00	5	11.35	11.15	-5	782	-0.64%
2019/07/29	5	11.80	0	0.00	11.45	5	783	0.64%
2019/07/23	1	11.30	8.3	11.59	11.60	-7.3	807	-0.90%
2019/07/17	2	11.30	27	11.15	11.20	-25	812	-3.08%
2019/07/16	5	11.40	0	0.00	11.35	5	832	0.60%
2019/07/15	5	11.45	23	11.51	11.35	-18	940	-1.91%
2019/07/12	10	11.40	0	0.00	11.60	10	970	1.03%
2019/07/11	0	0.00	3	11.40	11.40	-3	974	-0.31%
2019/07/10	0	0.00	10	11.15	11.20	-10	972	-1.03%
2019/07/05	1	11.20	0	0.00	11.25	1	1,116	0.09%
2019/07/03	0	0.00	1	11.05	11.05	-1	1,165	-0.09%
2019/06/20	0	0.00	2	11.15	11.10	-2	1,444	-0.14%
2019/06/14	0	0.00	3	11.10	11.05	-3	1,513	-0.20%
2019/06/12	0	0.00	3	11.00	11.00	-3	1,517	-0.20%
2019/05/17	0	0.00	2	11.13	11.00	-2	1,794	-0.11%
2019/05/16	0	0.00	1	11.75	11.35	-1	1,786	-0.06%
2019/05/15	3	11.82	7	12.06	11.75	-4	1,788	-0.22%
2019/05/13	3	12.82	10	12.90	12.75	-7	1,735	-0.40%
2019/05/09	13	13.90	4	13.89	13.05	9	1,687	0.53%
2019/05/08	3	13.32	0	0.00	13.60	3	1,557	0.19%
2019/05/06	0	0.00	3	12.60	12.55	-3	1,472	-0.20%
2019/04/30	0	0.00	30	12.07	12.25	-30	1,425	-2.10%
2019/04/23	1	12.90	0	0.00	12.90	1	1,408	0.07%
2019/04/22	10	12.95	0	0.00	12.90	10	1,395	0.72%
2019/04/19	29	13.48	32	13.49	13.20	-3	1,369	-0.22%
2019/04/18	3	12.98	0	0.00	13.10	3	1,262	0.24%
2019/04/17	11	12.80	10	12.70	13.00	1	1,228	0.08%
2019/04/16	12	12.75	0	0.00	12.70	12	1,233	0.97%
2019/04/15	1	12.70	0	0.00	12.70	1	1,223	0.08%
2019/04/12	2	13.15	0	0.00	12.80	2	1,216	0.16%
2019/04/11	11	13.09	18	13.00	12.95	-7	1,202	-0.58%
2019/04/10	1	12.70	4	12.80	12.90	-3	1,082	-0.28%
2019/04/09	0	0.00	2	13.10	12.95	-2	1,062	-0.19%
2019/04/03	4	13.08	0	0.00	13.20	4	1,006	0.40%
2019/04/02	27	13.21	20	13.25	13.20	7	982	0.71%
2019/04/01	48	13.01	20	12.40	13.20	28	929	3.01%
2019/03/29	4	12.38	2	12.30	12.40	2	852	0.23%
2019/03/28	1	11.85	1	11.75	11.85	0	777	0.00%
2019/03/27	0	0.00	2	11.70	11.75	-2	758	-0.26%
2019/03/26	2	11.65	1	11.55	11.50	1	753	0.13%
2019/03/25	1	11.55	0	0.00	11.45	1	741	0.13%
2019/03/22	0	0.00	6	11.98	11.80	-6	727	-0.82%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	61	12.08	8	12.04	12.05	53	706	7.50%
2019/03/13	1	11.75	0	0.00	11.70	1	656	0.15%
2019/03/12	1	12.05	12	11.98	11.85	-11	654	-1.68%
2019/03/11	3	11.70	3	11.70	11.90	0	608	0.00%
2019/03/06	4	11.75	4	11.83	11.70	0	615	0.00%
2019/03/04	5	11.65	0	0.00	11.55	5	633	0.79%
2019/02/26	2	11.60	10	11.65	11.60	-8	593	-1.35%
2019/02/25	6	11.80	0	0.00	11.80	6	580	1.03%
2019/02/22	13	11.94	1	12.10	11.95	12	549	2.18%
2019/02/19	2	11.15	2	11.10	11.10	0	437	0.00%
2019/02/18	0	0.00	6	11.12	11.15	-6	437	-1.37%
2019/02/15	1	11.25	0	0.00	11.20	1	520	0.19%
2019/02/14	5	11.15	0	0.00	11.20	5	511	0.98%
2019/01/25	0	0.00	1	10.75	10.65	-1	470	-0.21%
2019/01/18	1	10.75	0	0.00	10.75	1	461	0.22%
2019/01/14	0	0.00	5	10.60	10.45	-5	445	-1.12%
2019/01/11	0	0.00	1	10.45	10.45	-1	451	-0.22%
2019/01/08	11	10.44	10	10.58	10.40	1	446	0.22%
2019/01/04	0	0.00	0	10.10	10.10	0	439	0.00%
2018/12/26	5	10.35	0	0.00	10.20	5	462	1.08%
2018/12/22	10	10.60	13	10.46	10.35	-3	468	-0.64%
2018/12/21	3	10.30	0	0.00	10.15	3	456	0.66%
2018/12/04	0	0.00	3	11.05	10.90	-3	484	-0.62%
2018/11/27	5	10.46	2	10.50	10.70	3	431	0.70%
2018/11/21	0	0.00	2	10.15	10.10	-2	420	-0.48%
2018/11/14	2	10.45	0	0.00	10.45	2	426	0.47%
2018/10/31	0	0.00	1	9.32	9.33	-1	469	-0.21%
2018/10/26	10	9.11	0	0.00	9.10	10	518	1.93%
2018/10/25	1	9.30	0	0.00	9.33	1	520	0.19%
2018/10/16	0	0.00	5	9.38	9.58	-5	547	-0.91%
2018/10/08	15	10.63	5	10.90	10.60	10	564	1.77%
2018/10/03	0	0.00	2	11.20	11.20	-2	581	-0.34%
2018/10/02	2	11.20	0	0.00	11.25	2	585	0.34%
2018/09/20	0	0.00	2	11.20	11.00	-2	631	-0.32%
2018/09/19	2	11.15	0	0.00	11.10	2	631	0.32%
2018/09/10	0	0.00	6	11.21	10.95	-6	659	-0.91%
2018/09/07	10	11.85	2	11.65	11.70	8	652	1.23%
2018/08/30	5	12.25	2	12.30	12.35	3	778	0.39%
2018/08/10	2	13.65	0	0.00	13.15	2	1,193	0.17%
2018/08/09	0	0.00	0.1	13.50	13.30	-0.1	1,182	-0.01%
2018/08/06	2	13.30	2	13.65	13.60	0	1,181	0.00%
2018/08/01	0	0.00	38	12.93	12.85	-38	1,155	-3.29%
2018/07/25	4	13.26	1	13.25	13.15	3	1,189	0.25%
2018/07/24	0	0.00	3	12.95	12.95	-3	1,164	-0.26%
2018/07/23	3	12.80	0	0.00	12.75	3	1,165	0.26%
2018/07/20	0	0.00	1	12.70	12.70	-1	1,173	-0.09%
2018/07/12	0	0.00	10	12.80	13.00	-10	1,157	-0.86%
2018/07/04	0	0.00	10	12.40	12.30	-10	1,159	-0.86%
2018/06/26	5	12.35	0	0.00	12.25	5	1,206	0.41%
2018/06/11	0	0.00	2	13.75	13.55	-2	1,221	-0.16%
2018/06/08	12	13.83	15	13.85	13.60	-3	1,226	-0.24%
2018/06/07	0	0.00	1	13.60	13.60	-1	1,439	-0.07%
2018/06/06	1	13.45	0	0.00	13.80	1	1,418	0.07%
2018/06/04	0	0.00	1	13.20	13.30	-1	1,365	-0.07%
2018/06/01	1	13.50	5	13.85	13.20	-4	1,358	-0.29%
2018/05/28	25	13.06	22	13.01	13.00	3	1,337	0.22%
2018/05/25	3	12.88	0	0.00	12.70	3	1,320	0.23%
2018/05/24	0	0.00	15	12.52	12.50	-15	1,332	-1.13%
2018/05/23	2	12.90	8	12.39	12.65	-6	1,342	-0.45%
2018/05/22	3	12.47	0	0.00	12.45	3	1,312	0.23%
2018/05/18	45	12.68	36	12.69	12.70	9	1,329	0.68%
2018/05/17	15	12.50	0	0.00	12.30	15	1,325	1.13%
2018/05/15	0	0.00	30	12.20	11.90	-30	1,342	-2.24%
2018/05/14	0	0.00	1	12.45	12.50	-1	1,412	-0.07%
2018/05/08	15	12.65	0	0.00	12.60	15	1,564	0.96%
2018/05/07	15	12.85	0	0.00	12.90	15	1,657	0.91%
2018/05/03	0	0.00	3	12.03	12.00	-3	1,998	-0.15%
2018/04/27	1	11.80	1	11.80	12.00	0	2,277	0.00%
2018/04/24	0	0.00	2	12.10	12.15	-2	2,689	-0.07%
2018/04/20	2	12.65	0	0.00	12.65	2	2,866	0.07%
2018/04/18	20	12.68	0	0.00	12.55	20	2,925	0.68%
2018/04/17	10	12.75	0	0.00	12.70	10	2,963	0.34%
2018/04/12	0	0.00	2	13.05	13.00	-2	3,011	-0.07%
2018/04/11	0	0.00	1	13.05	12.90	-1	3,035	-0.03%
2018/04/10	1	12.95	0	0.00	12.85	1	3,078	0.03%
2018/04/09	0	0.00	1	13.00	12.85	-1	3,177	-0.03%
2018/04/02	0	0.00	3	13.22	12.95	-3	3,260	-0.09%
2018/03/29	2	13.08	11	13.00	13.05	-9	3,317	-0.27%
2018/03/27	1	13.30	0	0.00	13.10	1	3,399	0.03%
2018/03/16	0	0.00	1	13.85	13.85	-1	3,722	-0.03%
2018/03/13	2	13.50	31	14.10	14.05	-29	3,692	-0.79%
2018/03/09	0	0.00	1	13.80	13.55	-1	3,466	-0.03%
2018/03/08	0	0.00	0.1	13.70	13.70	-0.1	3,479	0.00%
2018/03/07	0	0.00	1	13.70	13.70	-1	3,499	-0.03%
2018/03/06	5	14.40	5	13.80	13.80	0	3,532	0.00%
2018/03/05	11	14.36	12	14.28	14.15	-1	3,535	-0.03%
2018/03/01	0	0.00	5	13.40	13.25	-5	3,598	-0.14%
2018/02/26	4	13.68	10	13.40	13.75	-6	3,769	-0.16%
2018/02/22	0	0.00	1	13.10	13.10	-1	3,785	-0.03%
2018/02/12	2	12.45	0	0.00	12.35	2	3,858	0.05%
2018/02/08	0	0.00	10	12.95	12.85	-10	3,981	-0.25%
2018/02/07	0	0.00	8	12.90	12.90	-8	4,025	-0.20%
2018/02/06	7	13.55	0	0.00	13.05	7	4,153	0.17%
2018/02/05	0	0.00	16	14.40	14.50	-16	4,389	-0.36%
2018/02/01	2	15.53	10	15.50	15.15	-8	5,000	-0.16%
2018/01/31	0	0.00	17	15.19	15.15	-17	5,132	-0.33%
2018/01/30	10	15.51	7	15.53	15.35	3	5,103	0.06%
2018/01/29	24	15.94	10	15.57	16.05	14	5,024	0.28%
2018/01/26	7	14.91	20	15.05	15.00	-13	4,783	-0.27%
2018/01/25	30	14.50	15	14.78	14.45	15	4,696	0.32%
2018/01/24	2	15.00	1	14.90	14.90	1	4,669	0.02%
2018/01/23	48	15.51	18	15.34	15.05	30	4,676	0.64%
2018/01/19	40	15.11	44.1	15.14	15.20	-4.1	4,448	-0.09%
2018/01/18	10	14.50	1	14.50	14.35	9	4,172	0.22%
2018/01/17	6	14.63	2	14.65	14.65	4	4,138	0.10%
2018/01/16	0	0.00	5	14.30	14.45	-5	4,155	-0.12%
2018/01/15	5	14.00	8	14.23	13.90	-3	4,094	-0.07%
2018/01/12	2	13.95	0	0.00	13.90	2	4,091	0.05%
2018/01/11	0	0.00	10	14.25	13.70	-10	4,073	-0.25%
2018/01/08	17	13.89	11	14.16	13.65	6	4,048	0.15%
2018/01/05	1	14.15	0	0.00	14.10	1	3,982	0.03%
2018/01/04	3	14.38	4	14.65	14.30	-1	3,960	-0.03%
2018/01/03	7	14.43	4	14.36	14.55	3	3,920	0.08%
2018/01/02	47	14.09	57	14.10	14.05	-10	3,853	-0.26%