圓剛 (2417)-元大-沙鹿券商分點個股進出

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
48.6
漲跌
▼5.4
漲幅
-10.00%
成交量
38,155張
產業
上市電腦週邊類股
399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－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/06/05	54	50.69	11.3	50.22	48.60	42.7	6,277	0.68%
2024/06/04	4	53.55	19	53.96	54.00	-15	5,979	-0.25%
2024/06/03	21.2	48.42	55	48.83	49.15	-33.8	6,451	-0.52%
2024/05/31	36	45.05	9	45.08	44.70	27	6,754	0.40%
2024/05/30	7.3	45.12	1	45.25	44.70	6.3	6,765	0.09%
2024/05/29	62	47.25	56	47.53	46.75	6	7,037	0.09%
2024/05/28	16	47.00	15	46.74	45.40	1	6,810	0.01%
2024/05/27	19	44.20	19	44.80	45.25	0	6,687	0.00%
2024/05/24	2	41.33	4.1	42.46	42.65	-2.1	6,407	-0.03%
2024/05/23	5	42.28	1	43.20	41.95	4	6,408	0.06%
2024/05/22	7.2	42.88	8	43.09	43.35	-0.9	6,408	-0.01%
2024/05/21	1	41.60	8	40.55	40.75	-7	6,446	-0.11%
2024/05/20	1	38.60	0	0.00	38.55	1	6,384	0.02%
2024/05/17	38	40.85	25.1	39.43	40.00	12.9	6,352	0.20%
2024/05/16	3	37.37	11	38.28	40.75	-8	6,019	-0.13%
2024/05/13	0	0.00	0	37.80	37.30	0	5,929	0.00%
2024/05/10	0	0.00	4	37.55	38.10	-4	5,923	-0.07%
2024/05/09	0.3	38.13	0	0.00	37.85	0.3	5,913	0.01%
2024/05/07	1	36.60	2	38.10	38.20	-1	5,878	-0.02%
2024/05/06	1	37.70	0	0.00	37.25	1	5,853	0.02%
2024/04/30	0	0.00	1	36.75	36.70	-1	5,968	-0.02%
2024/04/29	0	0.00	1	37.20	36.75	-1	5,970	-0.02%
2024/04/26	1	36.85	0.3	37.10	36.70	0.8	5,967	0.01%
2024/04/24	0	0.00	10	36.85	36.80	-10	5,941	-0.17%
2024/04/23	11	36.88	0	0.00	35.90	11	5,933	0.19%
2024/04/22	0	0.00	6	35.61	35.45	-6	5,930	-0.10%
2024/04/19	4	37.60	10	37.75	36.75	-6	5,915	-0.10%
2024/04/18	10	38.50	0	0.00	37.75	10	5,896	0.17%
2024/04/17	0	39.00	0.1	39.60	38.75	0	5,882	0.00%
2024/04/16	0	0.00	0.1	39.70	38.60	-0.1	5,885	0.00%
2024/04/15	4	41.19	16	41.95	40.50	-12	5,878	-0.20%
2024/04/12	0	0.00	1	42.65	42.80	-1	5,859	-0.02%
2024/04/11	2.3	42.41	14	43.07	42.00	-11.8	5,832	-0.20%
2024/04/10	12	44.05	2	44.00	43.90	10	5,772	0.17%
2024/04/09	3	43.85	0	0.00	43.70	3	5,767	0.05%
2024/04/08	2	44.92	2	44.30	44.30	0	5,749	0.00%
2024/04/03	3	44.32	13	44.33	44.60	-10	5,735	-0.17%
2024/04/02	23	45.98	4	45.76	45.00	19	5,733	0.33%
2024/04/01	2	44.30	14	45.36	44.60	-12	5,630	-0.21%
2024/03/29	22.1	43.72	19	43.82	43.40	3.1	5,542	0.06%
2024/03/28	19	44.40	17	44.66	44.65	2	5,483	0.04%
2024/03/27	22	45.07	6	45.37	45.45	16	5,406	0.30%
2024/03/26	33.1	48.33	7	49.19	46.20	26.1	5,295	0.49%
2024/03/25	2.1	51.30	1	51.40	51.10	1.1	4,849	0.02%
2024/03/22	10.1	50.00	0	50.00	50.70	10	4,833	0.21%
2024/03/21	4	46.30	2	46.68	47.80	2	4,780	0.04%
2024/03/20	0	45.55	0	0.00	45.05	0	4,796	0.00%
2024/03/19	1	47.05	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0	0.00	1	48.00	47.90	-1	4,975	-0.02%
2024/03/15	1	47.50	1	47.65	46.55	0	5,080	0.00%
2024/03/14	0	0.00	1	49.40	49.35	-1	5,140	-0.02%
2024/03/12	1	48.70	0	0.00	49.70	1	5,181	0.02%
2024/03/11	6.1	52.91	4	53.28	51.50	2	5,293	0.04%
2024/03/08	22	52.05	27.9	51.72	50.90	-5.9	5,071	-0.12%
2024/03/07	28.1	53.66	38.9	53.36	52.80	-10.8	4,889	-0.22%
2024/03/06	26.1	49.94	52.2	51.02	52.20	-26.1	4,241	-0.62%
2024/03/05	2	46.90	8.1	47.50	47.50	-6.1	3,711	-0.16%
2024/03/04	9	42.17	37.6	42.82	43.20	-28.6	3,668	-0.78%
2024/03/01	0	0.00	32	38.83	39.30	-32	3,368	-0.95%
2024/02/29	5	37.79	13.2	37.94	39.00	-8.2	3,325	-0.25%
2024/02/27	6	36.44	0	0.00	36.30	6	3,511	0.17%
2024/02/26	2	37.00	1	37.80	36.75	1	4,034	0.02%
2024/02/23	5	37.34	8	37.46	36.95	-3	4,044	-0.07%
2024/02/22	31	37.31	40	38.13	38.55	-9	4,027	-0.22%
2024/02/20	2	34.75	0	0.00	35.10	2	4,085	0.05%
2024/02/19	1	35.00	0	0.00	35.30	1	5,312	0.02%
2024/02/16	2.1	34.24	6	33.85	34.70	-4	5,767	-0.07%
2024/02/15	3	33.35	2	33.25	33.25	1	6,214	0.02%
2024/02/05	1	33.30	0	0.00	33.00	1	6,308	0.02%
2024/01/30	0	0.00	0.1	33.70	34.00	-0.1	6,575	0.00%
2024/01/26	29.1	34.45	11	34.99	34.25	18.1	6,775	0.27%
2024/01/25	0.2	34.03	0	0.00	33.00	0.2	6,958	0.00%
2024/01/24	1	33.70	2	33.73	33.65	-1	7,322	-0.01%
2024/01/23	1	32.75	1	32.70	32.75	0	7,576	0.00%
2024/01/22	1	32.20	1	32.35	32.45	0	7,686	0.00%
2024/01/15	0	0.00	0.1	32.70	32.70	-0.1	7,781	0.00%
2024/01/12	1	33.15	1	32.90	32.60	0	7,803	0.00%
2024/01/10	1	33.70	0	0.00	33.20	1	7,828	0.01%
2024/01/05	0	0.00	2	34.70	34.55	-2	7,853	-0.03%
2024/01/03	3	34.30	3	34.35	34.50	0	7,950	0.00%
2024/01/02	2	35.80	0	0.00	35.05	2	8,221	0.02%
2023/12/29	1	36.05	2	36.38	36.00	-1	8,823	-0.01%
2023/12/28	2	36.33	1	36.85	36.15	1	9,249	0.01%
2023/12/27	6	36.57	6	36.15	36.15	0	9,598	0.00%
2023/12/26	1	35.65	0	0.00	35.65	1	9,654	0.01%
2023/12/25	1	35.55	0	0.00	35.30	1	9,755	0.01%
2023/12/21	1	35.85	0	0.00	35.70	1	9,797	0.01%
2023/12/19	8	35.38	8	35.50	35.20	0	9,925	0.00%
2023/12/18	1	36.10	3	36.07	36.00	-2	10,096	-0.02%
2023/12/15	3.4	36.57	0	0.00	36.25	3.4	10,228	0.03%
2023/12/14	4	37.26	5	37.36	37.20	-1	10,270	-0.01%
2023/12/13	2	38.00	4	37.79	38.10	-2	10,327	-0.02%
2023/12/12	9	37.00	71	37.61	36.70	-62	10,205	-0.61%
2023/12/11	2	39.63	0	0.00	38.70	2	10,107	0.02%
2023/12/08	2	38.78	3	38.97	38.95	-1	10,134	-0.01%
2023/12/07	11	39.58	3	39.75	38.65	8	10,177	0.08%
2023/12/06	12	39.84	16	40.08	39.85	-4	10,092	-0.04%
2023/12/05	3	40.02	24	39.45	39.80	-21	9,913	-0.21%
2023/12/04	27	40.14	22	39.22	39.80	5	9,798	0.05%
2023/12/01	10	38.75	10	38.88	38.95	0	9,645	0.00%
2023/11/30	2	38.88	26	38.18	38.60	-24	9,605	-0.25%
2023/11/29	9	39.63	6	39.19	38.95	3	9,511	0.03%
2023/11/28	3	39.13	4	39.19	39.40	-1	9,429	-0.01%
2023/11/27	40	39.24	9	39.11	39.25	31	9,361	0.33%
2023/11/24	38	41.01	28	40.16	40.30	10	9,279	0.11%
2023/11/22	18	38.28	2	38.28	38.25	16	8,297	0.19%
2023/11/21	16	38.39	9	38.64	38.15	7	8,215	0.09%
2023/11/20	38	38.05	14	37.88	37.80	24	8,067	0.30%
2023/11/17	15.1	38.73	14.4	38.16	38.20	0.7	7,939	0.01%
2023/11/16	127	41.39	137.4	40.77	39.00	-10.4	7,643	-0.14%	大買/大賣/
2023/11/15	24	38.18	55	38.79	39.35	-31	6,398	-0.48%
2023/11/14	32.2	36.79	44	36.60	35.80	-11.8	5,913	-0.20%
2023/11/13	5	33.85	12	33.68	34.40	-7	5,439	-0.13%
2023/11/10	15.2	33.37	12	33.65	33.25	3.2	5,334	0.06%
2023/11/09	2	32.53	2	32.58	32.60	0	5,220	0.00%
2023/11/08	2	33.33	2	33.40	33.35	0	5,172	0.00%
2023/11/07	6	33.47	3	33.20	33.50	3	5,124	0.06%
2023/11/06	4	33.35	4	33.34	33.55	0	5,027	0.00%
2023/11/03	13	34.75	1	34.80	34.80	12	4,930	0.24%
2023/11/02	11	34.84	24	35.02	35.60	-13	4,784	-0.27%
2023/11/01	26.1	34.32	37	34.66	34.75	-11	4,479	-0.24%
2023/10/31	30.1	33.03	36	33.34	32.80	-6	4,077	-0.15%
2023/10/30	5	35.58	3	35.88	35.90	2	3,788	0.05%
2023/10/27	0	0.00	3	32.65	32.65	-3	3,665	-0.08%
2023/10/26	4	29.58	2	30.30	29.70	2	3,624	0.06%
2023/10/25	1	31.10	0	0.00	31.10	1	3,590	0.03%
2023/10/24	5	29.49	0	0.00	30.50	5	3,562	0.14%
2023/10/23	1.2	29.37	0	0.00	28.95	1.2	3,532	0.03%
2023/10/20	0	0.00	4	28.75	28.75	-4	3,515	-0.11%
2023/10/19	2	30.05	1	30.00	30.00	1	3,484	0.03%
2023/10/18	1	31.40	0	0.00	30.50	1	3,460	0.03%
2023/10/16	6	31.78	2	31.85	31.85	4	3,396	0.12%
2023/10/12	2	32.90	3	33.12	33.00	-1	3,334	-0.03%
2023/10/11	3	32.65	12	32.81	32.50	-9	3,289	-0.27%
2023/10/06	39	34.15	55	34.37	34.25	-16	3,221	-0.50%
2023/10/05	57	36.18	49.1	36.08	35.85	7.9	2,924	0.27%
2023/10/04	28	33.73	39.6	34.29	34.80	-11.6	2,300	-0.50%
2023/10/03	49	31.63	45	31.58	31.65	4	1,848	0.22%
2023/10/02	3	29.87	6	29.69	29.90	-3	1,454	-0.21%
2023/09/28	5	26.85	116	27.16	27.20	-111	1,369	-8.10%	大賣/鉅額交易
2023/09/27	2	24.80	0	0.00	24.75	2	1,249	0.16%
2023/09/26	1	25.35	2	25.10	24.65	-1	1,233	-0.08%
2023/09/25	14	26.14	11.1	25.82	25.35	2.9	1,193	0.24%
2023/09/22	8	26.59	9	26.61	26.65	-1	1,142	-0.09%
2023/09/21	24.1	27.21	42	26.83	26.90	-17.9	1,032	-1.74%
2023/09/20	32	26.03	11	26.57	26.40	21	820	2.56%
2023/09/19	5	25.12	24	25.03	24.95	-19	677	-2.80%
2023/09/18	11	24.78	9	24.39	25.40	2	590	0.34%
2023/09/15	0	0.00	2	23.40	23.10	-2	459	-0.43%
2023/09/14	0	0.00	2	23.55	23.20	-2	446	-0.45%
2023/09/13	5	23.00	9	22.72	23.35	-4	427	-0.94%
2023/09/12	8	22.79	13	22.60	22.90	-5	318	-1.57%
2023/09/06	0	0.00	1	21.15	21.05	-1	256	-0.39%
2023/09/05	0.1	21.25	0	0.00	21.20	0.1	257	0.04%
2023/08/30	0	20.80	0	0.00	20.80	0	270	0.00%
2023/08/24	0	0.00	2	20.80	20.80	-2	284	-0.70%
2023/08/18	0	0.00	2	20.55	20.55	-2	296	-0.68%
2023/08/11	5	20.25	0	0.00	20.30	5	303	1.65%
2023/08/09	5	20.60	0	0.00	20.70	5	303	1.65%
2023/08/08	5	20.70	0	0.00	20.75	5	309	1.62%
2023/08/02	0	20.75	0	0.00	20.65	0	360	0.01%
2023/07/25	4	20.65	0	0.00	20.65	4	790	0.51%
2023/07/21	0	21.20	0	0.00	20.95	0	788	0.00%
2023/07/14	102	20.92	0	0.00	20.90	102	796	12.80%	大買/鉅額交易
2023/07/07	0.1	21.80	0	0.00	21.60	0.1	795	0.02%
2023/07/06	11	22.00	0	0.00	22.00	11	793	1.39%
2023/07/05	0	0.00	2	22.05	22.05	-2	797	-0.25%
2023/07/04	1	22.20	0	0.00	22.20	1	799	0.13%
2023/07/03	5	22.00	5	21.75	21.85	0	792	0.00%
2023/06/29	0	0.00	1	21.75	21.75	-1	788	-0.13%
2023/06/27	1	21.80	0.2	22.00	21.80	0.8	785	0.10%
2023/06/26	0	0.00	0	22.15	22.05	0	780	0.00%
2023/06/21	5	22.00	5	22.06	22.20	0	781	0.00%
2023/06/14	0	0.00	1	21.65	21.70	-1	763	-0.13%
2023/06/08	1	21.85	0	0.00	21.85	1	768	0.13%
2023/06/07	1	22.15	1	22.00	21.95	0	773	0.00%
2023/06/06	0	0.00	0	22.03	22.15	0	776	0.00%
2023/06/02	0	0.00	1	22.00	22.15	-1	770	-0.13%
2023/05/31	1	22.00	0	0.00	21.95	1	774	0.13%
2023/05/26	5	21.80	5	21.60	21.60	0	766	0.00%
2023/05/23	0	21.65	0	0.00	21.60	0	766	0.00%
2023/05/22	6	21.58	6	21.49	21.40	0	770	0.00%
2023/05/17	0	21.30	0	0.00	21.30	0	772	0.00%
2023/05/15	1.2	20.86	0	0.00	20.95	1.2	770	0.15%
2023/05/11	3	21.07	0	0.00	20.90	3	764	0.39%
2023/05/10	0.1	21.95	2	22.05	21.90	-2	741	-0.26%
2023/05/09	4	22.30	0	0.00	22.10	4	731	0.55%
2023/05/08	1	22.95	1	22.70	22.50	0	718	0.00%
2023/05/05	0	22.80	0	0.00	22.65	0	703	0.00%
2023/05/04	1.1	22.91	2	22.85	23.10	-0.9	690	-0.14%
2023/05/03	25	23.56	23	23.07	22.95	2	656	0.31%
2023/05/02	1	25.45	0	25.45	25.45	1	383	0.26%
2023/04/27	0	22.90	0	0.00	22.80	0	303	0.00%
2023/04/25	0	22.90	0	0.00	22.75	0	306	0.00%
2023/04/21	0	0.00	4	23.10	23.20	-4	303	-1.32%
2023/04/20	0	23.80	0	0.00	23.65	0	300	0.00%
2023/04/17	0	23.85	0	0.00	23.75	0	289	0.00%
2023/04/14	0	23.95	0	0.00	23.90	0	289	0.00%
2023/03/30	0	0.00	1	23.50	23.30	-1	289	-0.35%
2023/03/29	3	23.50	0	0.00	23.25	3	291	1.03%
2023/03/28	1	23.70	0.2	23.50	23.55	0.8	297	0.28%
2023/03/13	1	23.15	0	0.00	23.35	1	410	0.24%
2023/03/10	2	24.05	0	0.00	23.90	2	435	0.46%
2023/03/09	3	24.62	0	0.00	24.50	3	486	0.62%
2023/03/03	0	0.00	12	23.75	23.80	-12	691	-1.74%
2023/03/02	6	23.55	6	23.73	23.55	0	688	0.00%
2023/03/01	1	23.50	0	0.00	23.60	1	692	0.14%
2023/02/24	2	23.78	0	0.00	23.80	2	692	0.29%
2023/02/21	1	23.55	0	0.00	23.70	1	693	0.14%
2023/02/17	0	0.00	1	23.60	23.70	-1	710	-0.14%
2023/02/08	0	23.48	0	0.00	23.60	0	799	0.00%
2023/02/07	0	0.00	0.1	23.40	23.45	-0.1	795	-0.01%
2023/02/06	0	0.00	2	23.80	23.65	-2	796	-0.25%
2023/02/03	0	0.00	2	23.58	23.60	-2	794	-0.25%
2023/02/02	0	0.00	1	23.35	23.45	-1	789	-0.13%
2023/02/01	0	23.20	1	23.00	23.15	-1	784	-0.13%
2023/01/17	2	22.35	0	0.00	22.20	2	782	0.26%
2023/01/12	1	22.30	0	0.00	22.30	1	778	0.13%
2023/01/04	0	0.00	6.4	22.39	22.40	-6.4	790	-0.81%
2022/12/30	0	0.00	1	22.20	22.20	-1	794	-0.13%
2022/12/29	2	22.60	2	22.30	22.45	0	800	0.00%
2022/12/16	1	23.05	0	0.00	22.85	1	892	0.11%
2022/12/15	0	0.00	1	23.35	23.40	-1	890	-0.11%
2022/12/14	29	24.10	28	24.13	23.60	1	886	0.11%
2022/12/09	0	22.90	0	0.00	22.90	0	816	0.00%
2022/12/08	20	22.70	2	22.63	23.05	18	823	2.18%
2022/12/07	0	0.00	4	22.90	22.55	-4	831	-0.48%
2022/12/06	4	22.89	0	0.00	22.90	4	849	0.47%
2022/12/02	2	23.20	17	23.26	23.10	-15	941	-1.59%
2022/12/01	5	23.65	1	24.10	23.85	4	951	0.42%
2022/11/30	3	23.47	0	0.00	23.20	3	931	0.32%
2022/11/29	1	23.65	5	23.64	23.50	-4	938	-0.43%
2022/11/28	19	24.42	2.2	24.23	24.25	16.8	927	1.81%
2022/11/25	12	23.85	9	23.19	24.30	3	799	0.38%
2022/11/23	0	22.25	9	22.19	22.15	-9	745	-1.21%
2022/11/22	9	21.94	0	0.00	21.75	9	744	1.21%
2022/11/16	3	22.05	0	0.00	21.95	3	763	0.39%
2022/11/15	1	22.40	1	22.60	22.40	0	776	0.00%
2022/11/14	7	22.91	1	23.05	23.60	6	784	0.76%
2022/11/11	0	0.00	10	22.30	22.30	-10	714	-1.40%
2022/11/10	4	20.38	0	0.00	20.30	4	705	0.57%
2022/11/08	4	20.94	2	21.05	20.60	2	711	0.28%
2022/11/07	0.1	20.60	3	20.75	20.65	-3	713	-0.41%
2022/11/04	0	0.00	8	20.29	20.40	-8	710	-1.13%
2022/11/02	1	20.20	0	0.00	20.20	1	714	0.14%
2022/10/28	1	19.65	0	0.00	19.35	1	723	0.14%
2022/10/27	0	0.00	1	19.80	20.10	-1	725	-0.14%
2022/10/13	11	19.22	0	0.00	18.95	11	742	1.48%
2022/10/07	3	21.10	0	0.00	20.90	3	735	0.41%
2022/10/06	1	21.30	0	0.00	21.10	1	734	0.14%
2022/10/05	4	22.65	5	22.45	21.60	-1	730	-0.14%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/10/03	3	19.30	0	0.00	19.45	3	643	0.47%
2022/09/30	1	19.55	0	0.00	19.65	1	647	0.15%
2022/09/29	5	19.50	1	19.90	19.70	4	648	0.62%
2022/09/28	1	19.70	0	0.00	19.30	1	650	0.15%
2022/09/26	1	20.60	0	0.00	20.20	1	651	0.15%
2022/09/23	1	21.85	1	22.10	21.65	0	653	0.00%
2022/09/20	1	23.00	0	0.00	22.90	1	655	0.15%
2022/09/19	3	23.02	0	0.00	22.80	3	659	0.45%
2022/09/16	1	23.60	0	0.00	23.45	1	657	0.15%
2022/09/15	0	0.00	2	24.15	24.20	-2	658	-0.30%
2022/09/14	1	23.55	0	0.00	23.75	1	657	0.15%
2022/09/13	0	0.00	0	24.40	24.15	0	655	0.00%
2022/09/12	1	25.40	2	25.60	24.90	-1	650	-0.15%
2022/09/08	1	24.80	3	24.93	24.90	-2	610	-0.33%
2022/09/07	4	23.95	0	0.00	23.20	4	557	0.72%
2022/09/06	1	23.50	1	24.25	24.05	0	519	0.00%
2022/09/05	0	0.00	1	24.40	24.25	-1	488	-0.20%
2022/09/01	1	23.90	0	0.00	23.70	1	484	0.21%
2022/08/30	0.1	23.40	1	23.40	23.75	-0.9	557	-0.16%
2022/08/29	1	22.85	0	0.00	22.95	1	555	0.18%
2022/08/26	0.1	23.60	31	23.73	23.70	-30.9	559	-5.53%
2022/08/25	10.4	23.64	0	0.00	23.60	10.4	560	1.86%
2022/08/23	5	23.54	5	23.88	23.30	0	562	0.00%
2022/08/22	39	23.68	20	24.41	23.45	19	561	3.39%
2022/08/19	1	23.40	29	23.71	23.25	-28	553	-5.06%
2022/08/18	1	22.90	1	23.55	23.90	0	535	0.00%
2022/08/17	1	22.60	11	23.09	23.30	-10	528	-1.89%
2022/08/16	40	22.81	1	22.50	22.60	39	537	7.26%
2022/08/15	1	22.55	0	0.00	22.50	1	544	0.18%
2022/08/11	0	0.00	3	21.85	21.75	-3	641	-0.47%
2022/08/08	0	0.00	2.6	21.75	21.75	-2.6	683	-0.38%
2022/08/05	0	0.00	7	21.44	21.60	-7	706	-0.99%
2022/08/04	3	20.65	1	20.55	20.70	2	736	0.27%
2022/08/03	2	20.93	1	21.30	20.75	1	802	0.12%
2022/08/02	1	21.45	0	0.00	21.15	1	820	0.12%
2022/08/01	0	0.00	9	21.97	22.10	-9	843	-1.07%
2022/07/29	0.1	22.00	0.4	22.15	22.25	-0.3	865	-0.04%
2022/07/28	5	21.80	2	23.00	21.55	3	894	0.34%
2022/07/22	0	0.00	3	22.95	21.75	-3	1,187	-0.25%
2022/07/21	0	0.00	2	21.85	22.00	-2	1,385	-0.14%
2022/07/20	0	0.00	4	21.33	21.30	-4	1,761	-0.23%
2022/07/13	0	0.00	2	20.48	20.40	-2	3,565	-0.06%
2022/07/12	4	19.89	0	0.00	19.55	4	3,627	0.11%
2022/07/08	0	0.00	2	20.83	20.70	-2	3,631	-0.06%
2022/07/07	0	0.00	1	20.50	20.50	-1	3,630	-0.03%
2022/07/06	3	20.10	2	20.60	19.80	1	3,636	0.03%
2022/07/05	1	20.30	4	20.50	20.30	-3	3,649	-0.08%
2022/07/01	3	20.83	0	0.00	19.70	3	3,669	0.08%
2022/06/30	2	21.65	1	21.60	21.45	1	3,711	0.03%
2022/06/27	0	23.20	4	22.86	23.15	-4	3,808	-0.10%
2022/06/24	1	22.35	1	22.35	22.30	0	3,902	0.00%
2022/06/23	2	21.80	0	0.00	21.60	2	3,986	0.05%
2022/06/22	2	21.85	0	0.00	21.85	2	3,986	0.05%
2022/06/21	1	22.90	1	22.05	22.80	0	3,982	0.00%
2022/06/20	9	22.34	0	0.00	21.60	9	3,979	0.23%
2022/06/17	3	23.55	0	0.00	23.70	3	3,964	0.08%
2022/06/15	0	0.00	0	25.05	24.80	0	3,966	0.00%
2022/06/13	10	24.85	0	0.00	24.85	10	3,970	0.25%
2022/06/10	0	0.00	0	25.65	25.30	0	3,970	0.00%
2022/06/08	1	26.10	1	26.25	26.25	0	3,974	0.00%
2022/06/07	1	26.10	0.1	26.00	25.80	1	3,908	0.02%
2022/06/06	0	0.00	3	26.50	26.15	-3	3,911	-0.08%
2022/06/02	1	25.95	0	0.00	25.95	1	3,914	0.03%
2022/06/01	0	0.00	5	26.24	26.05	-5	3,924	-0.13%
2022/05/31	0	0.00	10	25.90	25.90	-10	3,920	-0.26%
2022/05/27	4	25.38	1	25.50	25.40	3	3,915	0.08%
2022/05/25	1	25.25	2	25.20	25.20	-1	3,909	-0.03%
2022/05/24	4	25.74	0	0.00	25.05	4	3,920	0.10%
2022/05/23	1	26.85	0	0.00	26.05	1	3,909	0.03%
2022/05/20	1	26.35	1	26.25	26.05	0	3,916	0.00%
2022/05/19	6	26.68	8	26.76	25.80	-2	3,907	-0.05%
2022/05/18	1	26.00	4	26.27	26.15	-3	3,836	-0.08%
2022/05/16	10	25.20	0	0.00	25.35	10	3,820	0.26%
2022/05/13	2	24.90	1.8	24.97	25.35	0.2	3,815	0.01%
2022/05/12	4	25.48	0	0.00	24.20	4	3,798	0.11%
2022/05/11	6	27.21	3	27.58	26.75	3	3,771	0.08%
2022/05/10	0	0.00	0.7	27.69	27.60	-0.7	3,715	-0.02%
2022/05/06	0	0.00	5	28.20	28.00	-5	3,686	-0.14%
2022/05/05	3	28.75	8	28.59	28.65	-5	3,680	-0.14%
2022/05/04	0.1	27.65	2	27.68	28.25	-1.9	3,661	-0.05%
2022/05/03	6	28.35	12	28.42	28.00	-6	3,645	-0.16%
2022/04/29	17.3	30.27	3	29.47	29.10	14.3	3,632	0.39%
2022/04/28	7	29.59	6	29.84	30.00	1	3,512	0.03%
2022/04/27	13	30.28	8	30.63	30.25	5	3,448	0.14%
2022/04/26	23	32.48	16	32.71	30.15	7	3,302	0.21%
2022/04/25	60.3	34.92	47	35.02	32.15	13.3	2,950	0.45%
2022/04/22	4	32.95	7	33.49	33.80	-3	2,202	-0.14%
2022/04/21	4	31.09	17	31.10	30.75	-13	1,912	-0.68%
2022/04/20	18	29.08	1	29.10	29.90	17	1,712	0.99%
2022/04/19	15	29.56	12	28.96	30.35	3	1,600	0.19%
2022/04/18	1	27.45	5	27.23	27.60	-4	1,408	-0.28%
2022/04/15	0	0.00	1	25.60	25.10	-1	1,437	-0.07%
2022/04/12	3	26.13	0	0.00	25.60	3	2,124	0.14%
2022/04/11	1	28.05	2	26.80	26.80	-1	2,213	-0.05%
2022/04/08	2	28.25	2	28.53	28.55	0	2,323	0.00%
2022/04/06	0	29.00	0	28.95	29.00	0	2,780	0.00%
2022/04/01	4	28.93	4	29.16	28.30	0	3,155	0.00%
2022/03/30	0	27.80	0	0.00	27.60	0	3,643	0.00%
2022/03/29	9.6	28.54	5	28.07	28.00	4.6	3,754	0.12%
2022/03/28	2.1	27.77	2	28.00	28.70	0.1	3,664	0.00%
2022/03/24	0	0.00	0.1	25.85	26.05	-0.1	3,576	0.00%
2022/03/22	0	26.35	0	0.00	26.55	0	3,578	0.00%
2022/03/14	5	25.10	0	0.00	25.00	5	3,585	0.14%
2022/03/11	2	25.60	0	0.00	25.70	2	3,571	0.06%
2022/03/08	0	0.00	2	25.25	25.20	-2	3,577	-0.06%
2022/03/07	6	25.73	0	0.00	25.70	6	3,576	0.17%
2022/03/02	6	27.20	0	0.00	27.25	6	3,664	0.16%
2022/02/24	10	27.30	0	0.00	27.00	10	3,670	0.27%
2022/02/22	15	28.25	0	0.00	28.05	15	3,698	0.41%
2022/02/21	10	28.80	0	0.00	29.40	10	3,699	0.27%
2022/02/17	21	29.58	0	0.00	29.50	21	3,695	0.57%
2022/02/14	1	29.70	1	30.00	29.90	0	3,686	0.00%
2022/02/08	0	0.00	2	30.88	30.80	-2	3,666	-0.05%
2022/02/07	1	29.90	2	30.23	30.40	-1	3,668	-0.03%
2022/01/25	2	30.65	1	31.80	30.65	1	3,655	0.03%
2022/01/24	4	31.64	3	31.60	32.00	1	3,654	0.03%
2022/01/21	1	32.75	1	32.00	32.00	0	3,640	0.00%
2022/01/20	1	32.85	2	32.65	32.60	-1	3,630	-0.03%
2022/01/19	4	33.38	4	33.48	33.30	0	3,613	0.00%
2022/01/18	16	32.74	1	32.80	32.45	15	3,561	0.42%
2022/01/14	2	32.40	0	0.00	32.80	2	3,515	0.06%
2022/01/12	11	33.17	1	33.25	33.20	10	3,504	0.29%
2022/01/11	0	0.00	4	34.09	33.70	-4	3,457	-0.12%
2022/01/10	34	34.68	2	35.08	34.00	32	3,372	0.95%
2022/01/07	5	36.13	4	35.98	35.15	1	3,310	0.03%
2022/01/06	3	35.82	4.8	36.58	37.15	-1.8	3,281	-0.05%
2022/01/05	62	35.20	71	35.29	37.60	-9	3,478	-0.26%
2022/01/04	1	34.70	3	34.70	34.70	-2	3,098	-0.06%
2022/01/03	13	32.71	10	32.16	31.55	3	3,040	0.10%
2021/12/30	11	31.57	11	32.06	32.00	0	2,923	0.00%
2021/12/29	8.3	33.35	5	33.41	32.80	3.2	2,834	0.11%
2021/12/28	9	33.30	21	33.37	33.55	-12	2,457	-0.49%
2021/12/27	21	29.93	20	29.81	30.50	1	2,038	0.05%
2021/12/24	22	28.96	9	29.89	30.00	13	1,708	0.76%
2021/12/23	1	26.45	11	26.29	27.30	-10	1,492	-0.67%
2021/12/09	0	0.00	2	25.48	25.50	-2	2,161	-0.09%
2021/12/08	0	0.00	1	24.90	25.00	-1	2,164	-0.05%
2021/12/07	1	24.75	0	0.00	24.85	1	2,169	0.05%
2021/11/30	0	0.00	0	25.20	25.10	0	2,165	0.00%
2021/11/29	5	25.75	1	25.45	25.10	4	2,161	0.19%
2021/11/26	0	26.20	2	26.00	26.00	-2	2,107	-0.09%
2021/11/25	4	25.59	0	0.00	25.30	4	2,098	0.19%
2021/11/24	0	25.25	0	0.00	25.80	0	2,152	0.00%
2021/11/18	0	0.00	1	26.10	25.85	-1	2,224	-0.04%
2021/11/03	0	0.00	8.8	27.20	27.20	-8.8	2,588	-0.34%
2021/11/01	0	0.00	1	28.00	27.50	-1	2,609	-0.04%
2021/10/28	0	0.00	1	28.00	27.70	-1	2,657	-0.04%
2021/10/27	0	0.00	1	27.30	27.10	-1	2,669	-0.04%
2021/10/25	0	0.00	1	27.00	26.95	-1	2,719	-0.04%
2021/10/22	1	26.75	0.4	26.70	26.55	0.6	2,724	0.02%
2021/10/21	1	27.50	0	0.00	27.35	1	2,756	0.04%
2021/10/19	0	0.00	0.8	25.51	25.60	-0.8	2,782	-0.03%
2021/10/15	0	0.00	3	24.55	24.70	-3	2,801	-0.11%
2021/10/14	4	24.19	1	24.20	24.15	3	2,784	0.11%
2021/10/13	12.1	27.68	16	27.05	26.50	-4	2,712	-0.15%
2021/10/12	1	27.10	0	0.00	27.10	1	2,353	0.04%
2021/09/29	2	27.25	3	27.30	26.05	-1	2,348	-0.04%
2021/09/24	0	0.00	1	29.00	29.00	-1	2,361	-0.04%
2021/09/17	0	0.00	1	31.10	30.50	-1	2,370	-0.04%
2021/09/16	1	30.55	0	0.00	30.50	1	2,367	0.04%
2021/09/15	3	30.95	11	30.99	30.85	-8	2,371	-0.34%
2021/09/14	3	30.73	2	30.95	31.00	1	2,367	0.04%
2021/09/13	0	0.00	1	29.90	29.85	-1	2,325	-0.04%
2021/09/10	0	0.00	3	30.20	30.05	-3	2,330	-0.13%
2021/09/09	45	30.46	50	30.37	31.00	-5	2,295	-0.22%
2021/09/08	4	28.41	1	28.15	29.80	3	1,997	0.15%
2021/09/06	2	28.33	3	27.45	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	0	0.00	1	28.65	28.40	-1	1,743	-0.06%
2021/09/01	0	0.00	0	28.70	29.05	0	1,749	0.00%
2021/08/27	1	28.50	0	0.00	28.70	1	1,826	0.05%
2021/08/26	7	28.36	0	0.00	28.30	7	1,843	0.38%
2021/08/24	0	0.00	2	27.95	28.00	-2	1,923	-0.10%
2021/08/23	2	28.60	2	28.35	28.60	0	1,939	0.00%
2021/08/20	0	0.00	1	28.00	27.70	-1	1,961	-0.05%
2021/08/13	1	29.70	2	30.03	29.00	-1	2,071	-0.05%
2021/08/12	0	0.00	1	30.90	30.30	-1	2,278	-0.04%
2021/08/11	1	30.30	1	30.85	30.20	0	2,587	0.00%
2021/08/10	0	0.00	4	30.79	30.80	-4	2,992	-0.13%
2021/08/09	2	32.75	2	31.85	31.55	0	3,314	0.00%
2021/08/06	0	0.00	10	34.60	34.10	-10	3,516	-0.28%
2021/08/05	0	0.00	1	35.75	35.25	-1	3,580	-0.03%
2021/08/04	1	36.00	6	35.93	35.90	-5	3,700	-0.14%
2021/08/03	0	0.00	2	36.55	36.65	-2	3,774	-0.05%
2021/08/02	0	0.00	1.1	35.39	35.20	-1.1	3,658	-0.03%
2021/07/27	5	37.60	2.1	37.11	37.00	2.9	3,791	0.08%
2021/07/26	2	38.23	1	37.65	37.55	1	3,826	0.03%
2021/07/23	5.1	37.90	4.1	37.67	37.70	1	3,811	0.02%
2021/07/22	1	39.20	2	39.15	39.20	-1	3,843	-0.03%
2021/07/21	0	0.00	5	38.64	38.80	-5	3,868	-0.13%
2021/07/20	16	39.31	100	39.15	39.15	-84	3,889	-2.16%
2021/07/19	0	0.00	6	40.58	40.45	-6	3,879	-0.15%
2021/07/16	8	40.85	4	41.13	40.90	4	3,962	0.10%
2021/07/15	5	41.43	2	41.33	41.45	3	3,964	0.08%
2021/07/14	3	40.47	0	0.00	40.35	3	3,971	0.08%
2021/07/13	0	40.25	2	40.35	40.30	-2	4,030	-0.05%
2021/07/12	0	0.00	1	39.70	39.95	-1	4,051	-0.02%
2021/07/09	0	0.00	0	39.95	39.35	0	4,066	0.00%
2021/07/08	0	0.00	1	40.30	39.95	-1	4,130	-0.02%
2021/07/07	1	40.05	8	40.43	40.00	-7	4,313	-0.16%
2021/07/06	0	0.00	2	40.70	40.30	-2	4,367	-0.05%
2021/07/05	1	40.50	0	0.00	40.85	1	4,442	0.02%
2021/07/02	1	40.15	1	40.65	40.40	0	4,509	0.00%
2021/06/30	0	0.00	3	40.32	40.30	-3	4,965	-0.06%
2021/06/29	1	40.25	0	0.00	40.25	1	5,111	0.02%
2021/06/28	1	40.50	9	40.69	40.85	-8	5,212	-0.15%
2021/06/24	6	40.63	3	40.73	41.10	3	5,329	0.06%
2021/06/23	3	40.10	4	40.45	40.20	-1	5,556	-0.02%
2021/06/22	0	0.00	1	39.90	39.80	-1	5,577	-0.02%
2021/06/21	1	39.90	5	39.96	39.85	-4	5,636	-0.07%
2021/06/18	7	40.90	0	0.00	40.70	7	5,766	0.12%
2021/06/17	3	40.60	0	0.00	41.10	3	5,835	0.05%
2021/06/16	4	40.53	1	40.50	40.30	3	5,909	0.05%
2021/06/15	0	0.00	1	41.35	41.35	-1	5,947	-0.02%
2021/06/11	7	41.91	0	0.00	41.80	7	5,998	0.12%
2021/06/10	28	41.99	7	42.19	42.10	21	6,036	0.35%
2021/06/09	2	42.03	7	41.80	41.75	-5	6,056	-0.08%
2021/06/08	12	42.28	25	42.74	42.50	-13	6,122	-0.21%
2021/06/07	8	42.55	12	43.88	42.50	-4	6,168	-0.06%
2021/06/04	14	44.53	16	44.88	44.00	-2	6,159	-0.03%
2021/06/03	0	0.00	1	44.40	44.40	-1	6,171	-0.02%
2021/06/02	16	44.11	18	44.22	44.20	-2	6,186	-0.03%
2021/06/01	6	44.48	2	44.63	44.70	4	6,183	0.06%
2021/05/31	0	0.00	7	43.46	43.60	-7	6,152	-0.11%
2021/05/28	21	43.45	8	43.46	43.30	13	6,155	0.21%
2021/05/27	0	0.00	1	43.40	43.35	-1	6,155	-0.02%
2021/05/26	19	43.84	1	43.75	43.80	18	6,163	0.29%
2021/05/25	7	43.61	15	43.29	43.05	-8	6,161	-0.13%
2021/05/24	9	44.71	4	44.15	43.85	5	6,157	0.08%
2021/05/21	3	43.70	16	43.80	43.95	-13	6,168	-0.21%
2021/05/20	36	45.86	11	45.15	43.95	25	6,150	0.41%
2021/05/19	86	49.12	65	49.16	46.70	21	5,957	0.35%
2021/05/18	35	48.83	27	48.51	48.00	8	5,696	0.14%
2021/05/17	137	47.85	34	48.07	48.45	103	5,364	1.92%	大買/鉅額交易
2021/05/14	19	44.03	8	44.11	44.05	11	5,053	0.22%
2021/05/13	6	40.94	24	41.65	42.15	-18	4,831	-0.37%
2021/05/12	14	38.30	17	40.86	38.35	-3	4,786	-0.06%
2021/05/11	6	40.70	2	40.80	40.00	4	4,733	0.08%
2021/05/10	3	42.75	0	0.00	42.80	3	4,823	0.06%
2021/05/07	4	42.93	5	43.50	43.40	-1	4,885	-0.02%
2021/05/05	0	0.00	1	44.70	43.80	-1	5,101	-0.02%
2021/05/04	10	44.29	11	43.07	44.10	-1	5,669	-0.02%
2021/05/03	6	47.86	0	0.00	46.60	6	6,026	0.10%
2021/04/29	0	0.00	4	48.29	47.75	-4	6,040	-0.07%
2021/04/28	10	48.67	7	48.28	48.00	3	6,127	0.05%
2021/04/27	1	48.30	1	48.00	48.20	0	6,175	0.00%
2021/04/26	12	47.02	4	47.06	46.90	8	6,181	0.13%
2021/04/23	1	46.85	3	46.72	47.20	-2	6,205	-0.03%
2021/04/22	2	48.00	3	47.80	46.65	-1	6,265	-0.02%
2021/04/21	1	48.60	1.1	48.58	48.60	-0.1	6,222	0.00%
2021/04/20	3	49.25	2	50.00	49.25	1	6,226	0.02%
2021/04/19	2	49.15	2	49.85	50.10	0	6,235	0.00%
2021/04/16	2.1	49.96	2	50.35	49.60	0.1	6,242	0.00%
2021/04/15	2	48.60	2	49.70	49.40	0	6,252	0.00%
2021/04/14	0	0.00	3	49.37	49.05	-3	6,336	-0.05%
2021/04/13	10.1	52.93	14	53.56	50.10	-3.9	6,449	-0.06%
2021/04/12	4	50.65	2	50.25	51.00	2	6,321	0.03%
2021/04/09	1	50.40	13	51.06	50.50	-12	6,338	-0.19%
2021/04/08	13	51.84	2	51.90	51.80	11	6,406	0.17%
2021/04/07	12	51.63	6	51.67	51.70	6	6,357	0.09%
2021/04/06	19	51.21	24.1	52.46	52.30	-5.1	6,261	-0.08%
2021/04/01	1	50.20	14.1	50.02	50.10	-13.1	5,963	-0.22%
2021/03/31	3	48.00	3	48.17	47.95	0	5,904	0.00%
2021/03/30	0	0.00	6.3	46.72	46.80	-6.3	5,944	-0.11%
2021/03/29	2	46.25	0	0.00	46.00	2	6,055	0.03%
2021/03/26	13	46.43	3	46.47	46.20	10	6,150	0.16%
2021/03/25	1	49.50	0	0.00	49.40	1	5,968	0.02%
2021/03/24	1	49.80	13	49.59	49.45	-12	6,027	-0.20%
2021/03/23	2	49.40	4	49.93	50.00	-2	6,012	-0.03%
2021/03/22	9	49.44	1	49.90	48.40	8	5,929	0.13%
2021/03/19	4	48.85	2	49.13	49.15	2	5,962	0.03%
2021/03/18	2	49.00	1	49.10	49.45	1	5,930	0.02%
2021/03/17	2	48.45	14	48.52	48.50	-12	6,020	-0.20%
2021/03/16	0	0.00	2	47.58	47.60	-2	6,088	-0.03%
2021/03/15	1	46.85	13	47.44	47.85	-12	6,151	-0.20%
2021/03/12	4	46.66	4	46.91	46.70	0	6,255	0.00%
2021/03/11	16	45.42	17	45.42	45.70	-1	6,520	-0.02%
2021/03/09	2	42.30	4	43.48	43.05	-2	6,673	-0.03%
2021/03/08	10	43.91	0	0.00	43.70	10	6,785	0.15%
2021/03/05	5	44.18	1	44.00	44.05	4	6,866	0.06%
2021/03/04	0.1	45.10	0	0.00	45.10	0.1	6,969	0.00%
2021/02/26	0.1	46.85	1	46.70	46.65	-0.9	7,293	-0.01%
2021/02/25	1	47.75	2	47.45	47.60	-1	7,417	-0.01%
2021/02/24	4	47.60	5	47.04	46.65	-1	7,494	-0.01%
2021/02/23	0	0.00	5	46.89	47.05	-5	7,548	-0.07%
2021/02/22	3	46.33	0	0.00	46.25	3	7,792	0.04%
2021/02/19	3	45.18	2	44.63	45.15	1	7,896	0.01%
2021/02/18	1	44.00	2	44.28	44.75	-1	8,052	-0.01%
2021/02/17	8.2	43.77	2	43.55	43.50	6.2	8,142	0.08%
2021/02/05	2	45.10	0	0.00	45.15	2	8,225	0.02%
2021/02/04	1	46.20	2	46.50	45.90	-1	8,372	-0.01%
2021/02/03	1.1	46.91	10	46.10	46.05	-8.9	8,611	-0.10%
2021/02/02	1	46.00	10	46.12	47.05	-9	9,071	-0.10%
2021/02/01	8	47.14	9	47.06	46.10	-1	9,154	-0.01%
2021/01/29	15	46.38	8	45.71	45.30	7	9,183	0.08%
2021/01/28	23	47.94	14	48.44	46.90	9	9,305	0.10%
2021/01/27	17	48.77	13	48.68	47.60	4	9,417	0.04%
2021/01/26	48	49.98	27	49.40	48.80	21	9,415	0.22%
2021/01/25	23.1	49.78	33	50.46	51.80	-9.9	9,068	-0.11%
2021/01/22	1	46.75	4	47.15	47.15	-3	9,049	-0.03%
2021/01/21	6	46.61	9	46.76	46.05	-3	9,562	-0.03%
2021/01/20	12	46.30	0	0.00	44.75	12	9,710	0.12%
2021/01/19	12	47.23	2.2	47.42	47.45	9.8	10,071	0.10%
2021/01/18	2	45.45	8	46.40	46.45	-6	10,146	-0.06%
2021/01/15	10	47.33	1	46.75	45.60	9	10,170	0.09%
2021/01/14	11	47.86	17	48.15	47.95	-6	10,205	-0.06%
2021/01/13	0	0.00	2	47.60	47.85	-2	10,288	-0.02%
2021/01/12	2	48.15	0	0.00	46.75	2	10,447	0.02%
2021/01/11	2	47.60	3	47.67	47.95	-1	10,593	-0.01%
2021/01/08	5	48.15	5	47.40	47.70	0	10,854	0.00%
2021/01/07	1	47.25	14	47.56	47.90	-13	11,012	-0.12%
2021/01/06	29	46.01	22	46.19	46.10	7	11,545	0.06%
2021/01/05	12	48.19	0	0.00	47.40	12	11,670	0.10%
2021/01/04	5	49.02	5	48.92	48.65	0	11,975	0.00%
2020/12/31	9	50.77	5	49.86	49.95	4	12,299	0.03%
2020/12/30	1	49.10	4	49.09	49.15	-3	12,633	-0.02%
2020/12/29	1	48.70	2	49.23	48.65	-1	13,953	-0.01%
2020/12/28	0	0.00	8	48.71	48.70	-8	14,744	-0.05%
2020/12/25	9	49.92	8	50.14	49.10	1	15,292	0.01%
2020/12/24	12	48.69	29	49.49	49.85	-17	15,589	-0.11%
2020/12/23	25	48.81	21	50.51	48.05	4	15,999	0.03%
2020/12/22	49	50.22	24	49.93	50.50	25	16,303	0.15%
2020/12/21	15	49.25	16	49.13	49.00	-1	16,405	-0.01%
2020/12/18	9	48.98	12	48.75	48.55	-3	16,703	-0.02%
2020/12/17	3	50.25	1	50.90	49.80	2	16,903	0.01%
2020/12/16	29	51.17	19	50.73	50.40	10	17,059	0.06%
2020/12/15	17	50.85	12	50.59	49.95	5	17,679	0.03%
2020/12/14	2	49.90	1	50.00	50.10	1	17,777	0.01%
2020/12/11	6	50.12	19	50.31	49.60	-13	18,149	-0.07%
2020/12/10	7	51.00	1	50.50	50.00	6	18,917	0.03%
2020/12/09	22	52.03	7	51.96	51.70	15	19,978	0.08%
2020/12/08	2	52.10	18	51.27	53.00	-16	20,588	-0.08%
2020/12/07	29	51.46	13.1	51.02	51.10	16	21,166	0.08%
2020/12/04	5	56.24	2	56.35	55.60	3	21,372	0.01%
2020/12/03	14	56.18	6	56.33	56.00	8	22,484	0.04%
2020/12/02	9	57.40	3	57.33	57.30	6	22,967	0.03%
2020/12/01	5.1	59.70	9	59.14	58.70	-4	22,885	-0.02%
2020/11/30	7	59.10	17	59.55	59.60	-10	22,824	-0.04%
2020/11/27	9	58.51	11	58.74	59.00	-2	22,754	-0.01%
2020/11/26	13	56.90	0	0.00	57.30	13	22,648	0.06%
2020/11/25	23	58.26	16	57.37	57.30	7	22,623	0.03%
2020/11/24	6	59.65	16.1	59.44	58.60	-10.1	22,575	-0.04%
2020/11/23	4	58.15	8	58.85	58.80	-4	22,488	-0.02%
2020/11/20	2	57.95	4	58.10	57.70	-2	22,423	-0.01%
2020/11/19	15	59.38	13	59.70	58.90	2	22,402	0.01%
2020/11/18	5.1	57.68	9	57.83	58.20	-3.9	22,172	-0.02%
2020/11/17	10	56.73	3	57.40	56.90	7	22,218	0.03%
2020/11/16	3	58.17	9	57.82	57.60	-6	22,288	-0.03%
2020/11/13	6	57.63	6	58.07	57.70	0	22,387	0.00%
2020/11/12	6	56.57	13	56.49	57.00	-7	22,431	-0.03%
2020/11/11	11	56.36	21	56.76	57.00	-10	22,480	-0.04%
2020/11/10	28	56.98	44	56.15	55.50	-16	22,356	-0.07%
2020/11/09	20	61.31	36	61.18	61.40	-16	22,067	-0.07%
2020/11/06	20	60.96	28	60.63	60.20	-8	22,089	-0.04%
2020/11/05	13	61.55	11	62.00	61.40	2	22,156	0.01%
2020/11/04	45	62.64	31	62.26	62.10	14	22,340	0.06%
2020/11/03	17	61.82	26	61.96	61.80	-9	22,675	-0.04%
2020/11/02	16	62.08	11	62.07	61.70	5	23,534	0.02%
2020/10/30	41	64.93	84	62.98	62.20	-43	24,425	-0.18%
2020/10/29	62	65.65	32	64.92	66.50	30	24,742	0.12%
2020/10/28	57	64.72	57	63.48	63.50	0	24,299	0.00%
2020/10/27	64	63.60	57	63.99	63.30	7	24,240	0.03%
2020/10/26	12	60.98	24	60.90	60.70	-12	23,993	-0.05%
2020/10/23	3	62.77	5	62.82	62.60	-2	24,069	-0.01%
2020/10/22	8	62.48	8	62.83	62.80	0	24,313	0.00%
2020/10/21	11	62.66	7	62.70	62.70	4	24,494	0.02%
2020/10/20	50	63.90	8	64.09	62.50	42	24,854	0.17%
2020/10/19	13	62.48	24	62.35	62.20	-11	24,855	-0.04%
2020/10/16	32	65.28	52	64.30	63.00	-20	24,855	-0.08%
2020/10/15	29	68.25	11	67.71	66.80	18	24,894	0.07%
2020/10/14	44	69.35	58	69.27	67.30	-14	25,105	-0.06%
2020/10/13	39	68.29	30	67.76	67.20	9	25,279	0.04%
2020/10/12	30	67.94	20	67.94	67.70	10	25,195	0.04%
2020/10/08	60	68.64	39	68.45	67.50	21	25,336	0.08%
2020/10/07	51	67.33	70	67.65	68.10	-19	25,620	-0.07%
2020/10/06	107	67.55	92	67.76	67.50	15	25,528	0.06%	大買/
2020/10/05	110	65.17	131	64.40	66.50	-21	24,601	-0.09%	大買/大賣/
2020/09/30	148	61.47	136	61.09	60.50	12	24,577	0.05%	大買/大賣/
2020/09/29	24	60.94	17	61.04	60.10	7	24,713	0.03%
2020/09/28	44	61.55	44	61.41	63.00	0	24,954	0.00%
2020/09/25	40	61.52	43	60.21	59.10	-3	24,564	-0.01%
2020/09/24	12	63.82	23	62.73	62.50	-11	24,296	-0.05%
2020/09/23	26	65.13	32	64.84	64.00	-6	24,222	-0.02%
2020/09/22	15	64.67	19	63.64	66.00	-4	24,073	-0.02%
2020/09/21	10	65.69	3	65.87	64.70	7	23,946	0.03%
2020/09/18	45	66.35	33	66.30	65.80	12	23,911	0.05%
2020/09/17	10	63.87	13	63.60	64.00	-3	23,321	-0.01%
2020/09/16	31	64.52	30	64.33	64.00	1	23,269	0.00%
2020/09/15	103	64.38	97	63.86	63.70	6	22,979	0.03%	大買/
2020/09/14	126	60.89	103	59.66	64.10	23	22,178	0.10%	大買/大賣/
2020/09/11	85	61.58	224	60.13	58.30	-139	21,177	-0.66%	大賣/鉅額交易
2020/09/10	61	65.56	85	63.84	64.30	-24	20,578	-0.12%
2020/09/09	35	67.05	29	67.18	68.00	6	19,988	0.03%
2020/09/08	74	74.58	88	73.20	67.20	-14	19,686	-0.07%
2020/09/07	48	79.03	62	78.44	71.10	-14	19,288	-0.07%
2020/09/04	1	77.40	1	72.00	79.00	0	19,331	0.00%
2020/09/03	4	76.50	3	77.67	79.00	1	19,716	0.01%
2020/09/02	2	74.15	4	76.60	76.60	-2	20,043	-0.01%
2020/09/01	3	69.10	1	69.00	69.70	2	20,193	0.01%
2020/08/31	14	69.28	1	68.10	70.00	13	20,472	0.06%
2020/08/28	0	0.00	13	64.94	65.90	-13	20,493	-0.06%
2020/08/27	1	60.00	0	0.00	60.00	1	20,537	0.00%
2020/08/26	1	60.00	1	61.40	59.50	0	20,496	0.00%
2020/08/25	6	60.87	4	60.13	60.30	2	20,463	0.01%
2020/08/24	0	0.00	13	57.63	57.30	-13	20,381	-0.06%
2020/08/21	27	55.00	5	56.20	56.40	22	20,321	0.11%
2020/08/20	7	51.13	23.4	53.27	52.90	-16.4	20,139	-0.08%
2020/08/19	25	56.52	20	57.41	55.10	5	19,896	0.03%
2020/08/18	20	55.82	12	55.29	59.00	8	19,748	0.04%
2020/08/17	16	53.89	27	54.47	55.80	-11	19,661	-0.06%
2020/08/14	39	48.04	9	48.61	50.80	30	19,553	0.15%
2020/08/13	19.4	47.35	9	47.38	48.15	10.4	19,424	0.05%
2020/08/12	12	44.79	12	43.94	45.80	0	19,225	0.00%
2020/08/11	36	47.75	50	46.90	46.35	-14	19,088	-0.07%
2020/08/10	66	44.25	64	43.99	45.00	2	18,843	0.01%
2020/08/07	76	43.65	59	43.55	43.25	17	18,500	0.09%
2020/08/06	75	43.69	70	43.89	43.50	5	17,960	0.03%
2020/08/05	104	40.81	100	40.76	41.35	4	16,997	0.02%	大買/
2020/08/04	65	38.32	91	38.52	39.60	-26	15,891	-0.16%
2020/08/03	7	35.93	5	35.95	36.00	2	15,217	0.01%
2020/07/31	17	35.89	2	36.00	35.75	15	15,184	0.10%
2020/07/30	23	36.48	13	36.66	36.70	10	15,056	0.07%
2020/07/29	20	34.98	25	35.28	35.65	-5	14,890	-0.03%
2020/07/28	17	34.80	10	35.39	34.30	7	14,733	0.05%
2020/07/27	64	36.48	42	36.29	35.75	22	14,450	0.15%
2020/07/24	63	37.21	47	37.47	36.95	16	14,200	0.11%
2020/07/23	13	36.37	23	36.36	36.50	-10	13,766	-0.07%
2020/07/22	8	35.09	39	35.14	36.20	-31	13,647	-0.23%
2020/07/21	30	35.22	39	35.47	34.50	-9	13,472	-0.07%
2020/07/20	34	34.45	20.3	34.69	33.70	13.7	13,268	0.10%
2020/07/17	108	38.17	99	38.64	37.40	9	12,881	0.07%	大買/
2020/07/16	16	36.08	14	36.56	37.00	2	12,208	0.02%
2020/07/15	74	37.49	106	38.86	36.10	-32	12,035	-0.27%	大賣/
2020/07/14	93	38.05	52	38.47	38.05	41	11,593	0.35%
2020/07/13	35	37.10	24	37.11	36.50	11	11,051	0.10%
2020/07/10	28	35.74	35	35.76	35.30	-7	10,684	-0.07%
2020/07/09	97	39.69	111	39.71	37.35	-14	10,324	-0.14%	大賣/
2020/07/08	78	37.43	30	37.49	37.70	48	9,539	0.50%
2020/07/07	35	33.76	30	34.06	34.85	5	8,843	0.06%
2020/07/06	5	31.12	5	31.46	31.70	0	8,261	0.00%
2020/07/03	2	28.25	28	28.63	28.95	-26	8,241	-0.32%
2020/07/02	16	28.63	1	28.80	28.40	15	8,172	0.18%
2020/07/01	10	28.36	36	28.22	28.10	-26	8,109	-0.32%
2020/06/30	12	28.76	13	28.69	29.00	-1	7,921	-0.01%
2020/06/29	8	26.38	11	26.26	26.85	-3	7,802	-0.04%
2020/06/24	10	24.39	1	24.20	24.45	9	7,666	0.12%
2020/06/23	15	23.54	16	23.15	23.20	-1	7,599	-0.01%
2020/06/22	2	27.00	6	26.52	24.15	-4	7,488	-0.05%
2020/06/19	2	26.20	47	25.87	26.40	-45	7,418	-0.61%
2020/06/18	7	26.47	9	25.69	26.90	-2	7,306	-0.03%
2020/06/17	6	24.56	2	24.30	24.50	4	7,128	0.06%
2020/06/16	29	23.44	23	23.19	23.55	6	7,031	0.09%
2020/06/15	42	24.08	34	23.64	24.25	8	6,945	0.12%
2020/06/12	84	22.30	55	21.37	22.85	29	6,741	0.43%
2020/06/11	29	22.00	30	21.66	20.80	-1	6,005	-0.02%
2020/06/10	6	19.78	58	20.10	20.15	-52	5,442	-0.96%
2020/06/09	44	17.61	116	18.03	18.35	-72	5,048	-1.43%	大賣/
2020/06/08	7	16.22	56	16.36	16.70	-49	4,725	-1.04%
2020/06/05	109	16.01	27	15.99	15.95	82	4,555	1.80%	大買/
2020/06/04	3	14.20	6	14.60	14.85	-3	4,308	-0.07%
2020/06/03	2	14.58	2	14.60	14.15	0	4,339	0.00%
2020/06/02	17	14.09	7	14.00	13.95	10	4,341	0.23%
2020/06/01	0	0.00	3	14.20	13.95	-3	4,648	-0.06%
2020/05/27	0	0.00	10	13.40	13.40	-10	5,195	-0.19%
2020/05/26	0	0.00	5	13.70	13.55	-5	5,279	-0.09%
2020/05/25	2	13.80	5	13.75	13.70	-3	5,457	-0.05%
2020/05/22	9	13.77	12	14.03	13.95	-3	5,430	-0.06%
2020/05/21	2	14.20	4	14.10	14.30	-2	5,349	-0.04%
2020/05/20	1	13.60	0	0.00	13.50	1	5,257	0.02%
2020/05/19	0	0.00	2	13.55	13.35	-2	5,395	-0.04%
2020/05/18	2	12.90	0	0.00	13.25	2	5,483	0.04%
2020/05/14	2	13.00	11	12.87	12.80	-9	5,602	-0.16%
2020/05/13	6	13.70	4	13.90	13.60	2	5,542	0.04%
2020/05/12	16	13.57	9.9	13.42	13.65	6.1	5,502	0.11%
2020/05/11	1	13.10	2	13.25	13.20	-1	5,495	-0.02%
2020/05/08	2	13.10	8.5	13.65	13.30	-6.5	5,485	-0.12%
2020/05/07	0	0.00	12	13.18	13.50	-12	5,447	-0.22%
2020/05/06	2	13.08	1	12.75	12.70	1	5,352	0.02%
2020/05/05	0	0.00	8	12.44	12.55	-8	5,265	-0.15%
2020/05/04	2	12.43	5	12.40	12.55	-3	5,222	-0.06%
2020/04/30	1	12.25	1	12.25	12.20	0	5,171	0.00%
2020/04/29	6	12.13	0	0.00	12.10	6	5,130	0.12%
2020/04/28	1	12.00	1	12.05	12.00	0	5,083	0.00%
2020/04/27	3	12.20	0	0.00	11.85	3	5,036	0.06%
2020/04/24	8	11.88	1	11.85	11.85	7	4,942	0.14%
2020/04/23	0	0.00	1	11.85	11.90	-1	4,903	-0.02%
2020/04/22	1	11.55	2	11.40	11.50	-1	4,724	-0.02%
2020/04/21	4.9	11.79	4	11.79	11.70	0.9	4,677	0.02%
2020/04/20	0	0.00	6	11.38	11.35	-6	4,532	-0.13%
2020/04/17	4	11.33	1	11.65	11.20	3	4,476	0.07%
2020/04/16	7	11.79	13	11.63	11.70	-6	4,397	-0.14%
2020/04/15	23	11.29	16	11.11	11.20	7	4,249	0.16%
2020/04/14	2	11.15	2	11.10	11.20	0	4,222	0.00%
2020/04/10	0	0.00	17	11.46	11.45	-17	4,113	-0.41%
2020/04/09	2	11.75	7	11.40	11.25	-5	4,063	-0.12%
2020/04/08	5	11.70	10	12.03	11.45	-5	4,009	-0.12%
2020/04/07	22	11.56	12	11.73	11.80	10	3,856	0.26%
2020/04/06	13	10.28	74	10.21	10.75	-61	3,713	-1.64%
2020/04/01	15	9.78	0	0.00	9.80	15	3,572	0.42%
2020/03/31	0	0.00	2	9.87	9.75	-2	3,548	-0.06%
2020/03/30	1	9.65	0	0.00	9.80	1	3,498	0.03%
2020/03/27	9	9.74	6	9.67	9.50	3	3,455	0.09%
2020/03/26	58	9.77	10	9.56	9.51	48	3,417	1.40%
2020/03/25	8	9.38	5	9.51	9.54	3	3,367	0.09%
2020/03/24	3	8.71	0	0.00	8.68	3	3,295	0.09%
2020/03/20	2	8.58	1	8.76	8.69	1	3,258	0.03%
2020/03/19	0	0.00	1	8.19	8.19	-1	3,231	-0.03%
2020/03/17	1	9.87	0	0.00	9.54	1	3,140	0.03%
2020/03/16	1	9.70	6	9.44	9.17	-5	3,058	-0.16%
2020/03/13	5	8.62	5	8.50	8.93	0	2,950	0.00%
2020/03/10	9	10.98	2	10.90	10.90	7	2,765	0.25%
2020/03/09	7	12.12	1	12.75	11.60	6	2,681	0.22%
2020/03/06	3	12.95	2	13.00	12.85	1	2,549	0.04%
2020/03/05	12	13.50	10	13.58	13.25	2	2,404	0.08%
2020/03/04	6	12.64	12	13.39	13.50	-6	2,074	-0.29%
2020/03/03	2	12.38	2	12.50	12.30	0	1,734	0.00%
2020/03/02	2	12.35	0	0.00	12.30	2	1,581	0.13%
2020/02/27	6	12.54	0	0.00	12.15	6	1,469	0.41%
2020/02/26	1	12.50	0	0.00	12.75	1	1,355	0.07%
2020/02/25	0	0.00	2	12.05	11.80	-2	1,144	-0.17%
2020/02/21	3	12.22	0	0.00	12.20	3	1,009	0.30%
2020/02/20	5	12.48	11	12.50	12.60	-6	957	-0.63%
2020/02/19	1	12.05	3	12.25	12.25	-2	794	-0.25%
2020/02/18	3	11.43	3	11.53	12.30	0	687	0.00%
2020/02/17	0	0.00	2	10.95	11.20	-2	564	-0.35%
2020/02/14	0	0.00	1	10.60	10.65	-1	491	-0.20%
2020/02/10	11	10.35	0	0.00	10.35	11	402	2.73%
2020/01/15	0	0.00	1	10.25	10.15	-1	418	-0.24%
2020/01/09	0	0.00	2	10.15	10.10	-2	416	-0.48%
2019/12/30	0	0.00	40	10.38	10.35	-40	409	-9.78%
2019/12/25	4	10.25	14	10.40	10.30	-10	407	-2.45%
2019/12/24	30	10.25	0	0.00	10.25	30	407	7.36%
2019/12/13	0	0.00	62	10.43	10.35	-62	423	-14.64%
2019/12/12	0	0.00	20	10.25	10.20	-20	391	-5.11%
2019/12/10	0	0.00	15	10.30	10.35	-15	394	-3.81%
2019/12/09	0	0.00	13	10.29	10.30	-13	435	-2.98%
2019/12/04	1	10.10	0	0.00	10.05	1	443	0.23%
2019/12/02	0	0.00	2	10.00	10.10	-2	445	-0.45%
2019/11/28	5	10.29	10	10.20	10.25	-5	450	-1.11%
2019/11/26	6	10.35	0	0.00	10.25	6	438	1.37%
2019/11/25	39	10.40	0	0.00	10.35	39	441	8.84%
2019/11/20	40	10.35	0	0.00	10.30	40	439	9.11%
2019/11/18	41	10.35	0	0.00	10.30	41	441	9.29%
2019/10/31	0	0.00	1	11.05	10.75	-1	489	-0.20%
2019/10/29	0	0.00	20	11.12	10.95	-20	480	-4.16%
2019/10/28	20	11.35	160	11.07	11.30	-140	468	-29.87%	大賣/鉅額交易
2019/10/25	20	10.75	11	10.76	10.85	9	424	2.12%
2019/10/16	2	10.65	0	0.00	10.55	2	459	0.44%
2019/10/15	20	10.56	0	0.00	10.65	20	466	4.29%
2019/10/14	0	0.00	2	10.40	10.40	-2	464	-0.43%
2019/10/09	5	10.39	0	0.00	10.35	5	470	1.06%
2019/10/08	10	10.43	0	0.00	10.45	10	479	2.09%
2019/10/07	1	10.45	0	0.00	10.45	1	487	0.20%
2019/10/03	8	10.41	0	0.00	10.40	8	488	1.64%
2019/10/01	2	10.55	0	0.00	10.50	2	489	0.41%
2019/09/27	9	10.75	0	0.00	10.50	9	491	1.83%
2019/09/26	33	10.78	0	0.00	10.75	33	489	6.75%
2019/09/25	5	10.80	0	0.00	10.85	5	483	1.03%
2019/09/24	15	10.80	0	0.00	10.90	15	484	3.09%
2019/09/23	10	10.75	21	10.95	10.80	-11	484	-2.27%
2019/09/20	50	10.75	0	0.00	10.75	50	475	10.52%
2019/09/18	1	10.75	0	0.00	10.75	1	481	0.21%
2019/09/11	0	0.00	21	10.97	10.95	-21	502	-4.18%
2019/09/10	0	0.00	40	10.75	10.75	-40	462	-8.65%
2019/09/09	4	10.83	0	0.00	10.85	4	462	0.86%
2019/09/06	56	10.78	0	0.00	10.75	56	459	12.19%
2019/09/05	1	10.85	0	0.00	10.85	1	455	0.22%
2019/08/23	0	0.00	1	10.80	10.80	-1	443	-0.23%
2019/08/22	1	10.80	0	0.00	10.75	1	451	0.22%
2019/08/21	0	0.00	6	10.70	10.70	-6	455	-1.32%
2019/08/13	1	10.60	0	0.00	10.55	1	470	0.21%
2019/07/23	0	0.00	5	11.35	11.60	-5	807	-0.62%
2019/07/18	0	0.00	3	11.20	11.20	-3	798	-0.38%
2019/07/17	3	11.20	0	0.00	11.20	3	812	0.37%
2019/07/08	0	0.00	8	11.25	11.25	-8	993	-0.81%
2019/07/05	0	0.00	1	11.20	11.25	-1	1,116	-0.09%
2019/07/04	0	0.00	2	11.10	11.15	-2	1,135	-0.18%
2019/07/03	2	11.00	0	0.00	11.05	2	1,165	0.17%
2019/06/28	0	0.00	2	11.10	11.10	-2	1,262	-0.16%
2019/06/26	2	11.05	0	0.00	11.05	2	1,424	0.14%
2019/06/21	0	0.00	1	11.25	11.45	-1	1,448	-0.07%
2019/06/11	0	0.00	4	10.90	10.90	-4	1,520	-0.26%
2019/06/10	0	0.00	2	10.85	10.90	-2	1,525	-0.13%
2019/06/03	1	11.00	0	0.00	10.90	1	1,600	0.06%
2019/05/31	0	0.00	1	11.10	11.10	-1	1,628	-0.06%
2019/05/24	1	10.90	0	0.00	10.90	1	1,701	0.06%
2019/05/23	1	10.85	0	0.00	10.85	1	1,788	0.06%
2019/05/21	0	0.00	1	10.70	10.95	-1	1,807	-0.06%
2019/05/20	5	10.90	2	10.85	10.80	3	1,801	0.17%
2019/05/15	1	11.95	0	0.00	11.75	1	1,788	0.06%
2019/05/10	2	12.95	0	0.00	12.95	2	1,725	0.12%
2019/05/09	10	13.55	0	0.00	13.05	10	1,687	0.59%
2019/04/18	5	12.85	0	0.00	13.10	5	1,262	0.40%
2019/04/17	5	12.75	0	0.00	13.00	5	1,228	0.41%
2019/04/02	1	13.00	0	0.00	13.20	1	982	0.10%
2019/04/01	3	13.15	14	13.14	13.20	-11	929	-1.18%
2019/03/29	8	12.31	1	12.25	12.40	7	852	0.82%
2019/03/26	0	0.00	4	11.60	11.50	-4	753	-0.53%
2019/03/12	4	12.00	0	0.00	11.85	4	654	0.61%
2019/02/22	5	11.95	5	11.95	11.95	0	549	0.00%
2019/02/21	0	0.00	1	11.50	11.40	-1	462	-0.22%
2019/02/13	0	0.00	1	11.00	11.00	-1	490	-0.20%
2019/02/12	0	0.00	1	11.05	10.95	-1	480	-0.21%
2019/01/18	1	10.70	0	0.00	10.75	1	461	0.22%
2018/12/21	0	0.00	10	10.15	10.15	-10	456	-2.19%
2018/12/20	0	0.00	40	10.30	10.25	-40	456	-8.75%
2018/12/11	10	10.40	0	0.00	10.35	10	470	2.13%
2018/11/30	1	11.20	0	0.00	10.85	1	480	0.21%
2018/11/29	0	0.00	5	10.85	10.75	-5	472	-1.06%
2018/11/28	5	11.30	1	11.25	10.90	4	460	0.87%
2018/11/27	5	10.60	1	10.50	10.70	4	431	0.93%
2018/11/14	1	10.55	0	0.00	10.45	1	426	0.23%
2018/11/01	0	0.00	2	9.65	9.70	-2	452	-0.44%
2018/10/26	1	9.05	0	0.00	9.10	1	518	0.19%
2018/10/25	1	9.30	0	0.00	9.33	1	520	0.19%
2018/10/12	1	9.10	1	9.43	9.40	0	545	0.00%
2018/10/09	1	10.60	0	0.00	10.55	1	530	0.19%
2018/10/04	0	0.00	15	11.15	11.05	-15	561	-2.67%
2018/09/18	0	0.00	10	11.15	11.10	-10	632	-1.58%
2018/09/14	0	0.00	1	11.15	11.10	-1	634	-0.16%
2018/09/12	1	10.95	0	0.00	10.90	1	647	0.15%
2018/09/11	0	0.00	1	11.10	11.15	-1	656	-0.15%
2018/09/10	2	10.98	0	0.00	10.95	2	659	0.30%
2018/09/03	15	12.30	0	0.00	12.30	15	703	2.13%
2018/08/01	0	0.00	1	13.05	12.85	-1	1,155	-0.09%
2018/07/23	0	0.00	6	12.76	12.75	-6	1,165	-0.51%
2018/07/11	1	12.95	1	13.05	12.70	0	1,158	0.00%
2018/07/09	0	0.00	3	12.70	12.70	-3	1,184	-0.25%
2018/06/26	0	0.00	5	12.50	12.25	-5	1,206	-0.41%
2018/06/22	2	12.50	0	0.00	12.50	2	1,223	0.16%
2018/06/21	2	12.95	0	0.00	12.70	2	1,223	0.16%
2018/06/19	4	13.00	0	0.00	12.85	4	1,233	0.32%
2018/06/15	5	13.10	0	0.00	13.05	5	1,231	0.41%
2018/06/13	0	0.00	1	13.35	13.30	-1	1,210	-0.08%
2018/06/12	1	13.50	0	0.00	13.40	1	1,213	0.08%
2018/06/11	1	13.70	0	0.00	13.55	1	1,221	0.08%
2018/06/07	4	13.85	0	0.00	13.60	4	1,439	0.28%
2018/06/06	9	14.02	3	13.45	13.80	6	1,418	0.42%
2018/06/05	3	13.40	0	0.00	13.05	3	1,347	0.22%
2018/06/04	0	0.00	2	13.30	13.30	-2	1,365	-0.15%
2018/06/01	7	13.69	1	13.90	13.20	6	1,358	0.44%
2018/05/31	0	0.00	6	12.96	13.00	-6	1,280	-0.47%
2018/05/30	5	13.05	0	0.00	12.80	5	1,364	0.37%
2018/05/28	1	13.00	0	0.00	13.00	1	1,337	0.07%
2018/05/24	0	0.00	1	12.75	12.50	-1	1,332	-0.08%
2018/05/22	1	12.50	0	0.00	12.45	1	1,312	0.08%
2018/05/18	2	12.70	3	12.57	12.70	-1	1,329	-0.08%
2018/05/17	0	0.00	1	12.40	12.30	-1	1,325	-0.08%
2018/05/16	1	11.85	0	0.00	11.85	1	1,313	0.08%
2018/04/24	0	0.00	36	12.30	12.15	-36	2,689	-1.34%
2018/04/18	1	12.65	0	0.00	12.55	1	2,925	0.03%
2018/04/13	0	0.00	1	13.35	13.30	-1	2,979	-0.03%
2018/04/03	0	0.00	10	13.05	13.10	-10	3,255	-0.31%
2018/04/02	10	13.10	0	0.00	12.95	10	3,260	0.31%
2018/03/30	0	0.00	1	13.10	12.90	-1	3,298	-0.03%
2018/03/29	3	13.00	0	0.00	13.05	3	3,317	0.09%
2018/03/28	0	0.00	10	13.10	13.00	-10	3,386	-0.30%
2018/03/26	10	12.90	1	13.00	12.90	9	3,435	0.26%
2018/03/23	2	12.88	0	0.00	12.80	2	3,471	0.06%
2018/03/22	0	0.00	1	13.80	13.30	-1	3,583	-0.03%
2018/03/21	1	13.70	0	0.00	13.70	1	3,659	0.03%
2018/03/19	0	13.70	0	0.00	13.70	0	3,724	0.00%
2018/03/16	0	0.00	3	14.15	13.85	-3	3,722	-0.08%
2018/03/14	0	0.00	4	14.00	14.00	-4	3,703	-0.11%
2018/03/13	0	0.00	10	14.10	14.05	-10	3,692	-0.27%
2018/03/12	5	13.50	0	0.00	13.40	5	3,453	0.14%
2018/03/09	5	13.65	14	13.60	13.55	-9	3,466	-0.26%
2018/03/08	10	13.70	0	0.00	13.70	10	3,479	0.29%
2018/03/07	15	13.87	15	13.90	13.70	0	3,499	0.00%
2018/03/06	1	13.95	3	14.10	13.80	-2	3,532	-0.06%
2018/03/05	3	14.45	12	13.93	14.15	-9	3,535	-0.25%
2018/03/02	5	13.25	0	0.00	13.25	5	3,487	0.14%
2018/03/01	0	0.00	10	13.15	13.25	-10	3,598	-0.28%
2018/02/27	5	13.45	0	0.00	13.35	5	3,628	0.14%
2018/02/26	0	0.00	5	13.70	13.75	-5	3,769	-0.13%
2018/02/23	5	13.35	5	13.60	13.30	0	3,755	0.00%
2018/02/22	0	0.00	10	13.26	13.10	-10	3,785	-0.26%
2018/02/21	0	0.00	19	12.74	12.85	-19	3,806	-0.50%
2018/02/09	0	0.00	10	12.25	12.40	-10	3,900	-0.26%
2018/02/08	0	0.00	10	13.00	12.85	-10	3,981	-0.25%
2018/02/07	0	0.00	10	13.50	12.90	-10	4,025	-0.25%
2018/02/06	24	13.52	10	13.05	13.05	14	4,153	0.34%
2018/02/05	13	14.41	0	0.00	14.50	13	4,389	0.30%
2018/02/02	16	14.95	0	0.00	15.00	16	4,621	0.35%
2018/02/01	44	15.53	18	15.58	15.15	26	5,000	0.52%
2018/01/31	10	14.95	16	15.11	15.15	-6	5,132	-0.12%
2018/01/30	16	15.46	0	0.00	15.35	16	5,103	0.31%
2018/01/29	37	15.40	58	15.69	16.05	-21	5,024	-0.42%
2018/01/26	6	15.02	13	15.02	15.00	-7	4,783	-0.15%
2018/01/25	10	14.66	0	0.00	14.45	10	4,696	0.21%
2018/01/24	10	14.80	31	14.86	14.90	-21	4,669	-0.45%
2018/01/23	32	15.18	46	15.49	15.05	-14	4,676	-0.30%
2018/01/22	9	15.08	0	0.00	14.85	9	4,504	0.20%
2018/01/19	10	15.10	1	15.25	15.20	9	4,448	0.20%
2018/01/18	3	14.50	0	0.00	14.35	3	4,172	0.07%
2018/01/17	4	14.43	32	14.57	14.65	-28	4,138	-0.68%
2018/01/16	3	14.45	14	14.28	14.45	-11	4,155	-0.26%
2018/01/15	4	13.98	12	14.27	13.90	-8	4,094	-0.20%
2018/01/12	0	0.00	10	14.10	13.90	-10	4,091	-0.24%
2018/01/11	12	13.75	33	13.95	13.70	-21	4,073	-0.52%
2018/01/10	2	13.55	0	0.00	13.50	2	4,033	0.05%
2018/01/09	0	0.00	5	13.72	13.65	-5	4,027	-0.12%
2018/01/08	31	13.96	30	14.05	13.65	1	4,048	0.02%
2018/01/05	10	14.10	0	0.00	14.10	10	3,982	0.25%
2018/01/04	31	14.46	5	14.48	14.30	26	3,960	0.66%
2018/01/03	30	14.45	31	14.40	14.55	-1	3,920	-0.03%
2018/01/02	50	14.06	19	13.97	14.05	31	3,853	0.80%