圓剛 (2417)-中國信託券商分點個股進出

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)

可現股當沖

股價
38.10
漲跌
▲0.25
漲幅
+0.66%
成交量
1,526張
產業
上市電腦週邊類股▼0.18%
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/10	1	37.20	1	38.00	38.10	0	5,923	0.00%
2024/05/08	8	38.09	4	38.13	38.25	4	5,900	0.07%
2024/05/07	2	36.93	1	37.55	38.20	1	5,878	0.02%
2024/05/06	3	37.63	2	37.30	37.25	1	5,853	0.02%
2024/05/02	1	36.35	0	0.00	36.65	1	5,942	0.02%
2024/04/30	1	36.75	0	0.00	36.70	1	5,968	0.02%
2024/04/29	6	37.01	0	0.00	36.75	6	5,970	0.10%
2024/04/26	0	0.00	1	36.50	36.70	-1	5,967	-0.02%
2024/04/24	0.2	37.00	1	36.95	36.80	-0.8	5,941	-0.01%
2024/04/22	0	0.00	3	36.48	35.45	-3	5,930	-0.05%
2024/04/19	0	0.00	1	37.55	36.75	-1	5,915	-0.02%
2024/04/18	0	0.00	6	38.33	37.75	-6	5,896	-0.10%
2024/04/17	5.1	38.81	1	39.40	38.75	4.1	5,882	0.07%
2024/04/16	0	0.00	2	39.50	38.60	-2	5,885	-0.03%
2024/04/15	1.1	41.12	0	0.00	40.50	1.1	5,878	0.02%
2024/04/12	1	42.70	13	42.65	42.80	-12	5,859	-0.20%
2024/04/11	6	43.03	7.1	43.15	42.00	-1.1	5,832	-0.02%
2024/04/10	1	44.50	4	44.65	43.90	-3	5,772	-0.05%
2024/04/09	11	43.74	32	43.82	43.70	-21	5,767	-0.36%
2024/04/08	1.5	45.00	3	44.88	44.30	-1.5	5,749	-0.03%
2024/04/03	13	44.41	13	44.98	44.60	0	5,735	0.00%
2024/04/02	101.5	45.89	103	45.70	45.00	-1.6	5,733	-0.03%	大買/大賣/
2024/04/01	19	43.95	29	45.08	44.60	-10	5,630	-0.18%
2024/03/29	6	44.46	2	43.98	43.40	4	5,542	0.07%
2024/03/28	18.2	44.78	13.1	44.16	44.65	5.2	5,483	0.09%
2024/03/27	23	44.33	22	44.69	45.45	1	5,406	0.02%
2024/03/26	122	51.52	51.4	46.26	46.20	70.6	5,295	1.33%	大買/
2024/03/25	3.5	51.54	11	51.26	51.10	-7.5	4,849	-0.15%
2024/03/22	3	49.50	8	49.78	50.70	-5	4,833	-0.10%
2024/03/21	2	47.95	1	48.00	47.80	1	4,780	0.02%
2024/03/20	7	45.66	3	45.25	45.05	4	4,796	0.08%
2024/03/19	1	47.50	0	0.00	47.05	1	4,847	0.02%
2024/03/18	1	48.00	0	0.00	47.90	1	4,975	0.02%
2024/03/15	1.8	47.65	0.7	46.45	46.55	1.1	5,080	0.02%
2024/03/14	1.2	49.85	3	49.33	49.35	-1.8	5,140	-0.04%
2024/03/13	15	48.08	5.5	48.22	49.00	9.5	5,148	0.18%
2024/03/12	6	49.62	4.2	49.47	49.70	1.8	5,181	0.03%
2024/03/11	57	53.14	22	52.61	51.50	35	5,293	0.66%
2024/03/08	23.4	52.29	28.4	51.64	50.90	-5	5,071	-0.10%
2024/03/07	80.2	53.55	67.3	53.59	52.80	12.9	4,889	0.26%
2024/03/06	73.5	49.83	126	51.17	52.20	-52.5	4,241	-1.24%	大賣/
2024/03/05	18	46.83	22	47.44	47.50	-4	3,711	-0.11%
2024/03/04	35.2	41.72	66.8	42.64	43.20	-31.6	3,668	-0.86%
2024/03/01	17	39.01	43	39.27	39.30	-26	3,368	-0.77%
2024/02/29	230	37.59	231.1	38.25	39.00	-1.1	3,325	-0.03%	大買/大賣/
2024/02/27	12	36.39	12	36.88	36.30	0	3,511	0.00%
2024/02/26	13.1	36.95	8	37.16	36.75	5.1	4,034	0.13%
2024/02/23	56	38.11	52	37.10	36.95	4	4,044	0.10%
2024/02/22	112.4	37.98	86.5	37.51	38.55	25.9	4,027	0.64%	大買/
2024/02/21	6	34.95	1	35.40	35.05	5	3,811	0.13%
2024/02/20	1.5	34.78	1	35.00	35.10	0.5	4,085	0.01%
2024/02/19	14	34.94	3	35.23	35.30	11	5,312	0.21%
2024/02/16	0	0.00	2	34.70	34.70	-2	5,767	-0.03%
2024/02/15	3	33.33	0	0.00	33.25	3	6,214	0.05%
2024/02/02	3	33.50	2.5	33.48	33.70	0.5	6,406	0.01%
2024/01/31	1	33.50	1	33.40	33.65	0	6,487	0.00%
2024/01/30	1	33.80	0	0.00	34.00	1	6,575	0.02%
2024/01/29	12	33.98	11	33.79	34.20	1	6,656	0.02%
2024/01/26	23	34.98	26	34.34	34.25	-3	6,775	-0.04%
2024/01/25	2	33.00	1	33.50	33.00	1	6,958	0.01%
2024/01/24	1	33.60	0	0.00	33.65	1	7,322	0.01%
2024/01/22	0	0.00	1	32.65	32.45	-1	7,686	-0.01%
2024/01/19	1	31.95	0	0.00	32.00	1	7,717	0.01%
2024/01/17	1	31.65	0	0.00	31.65	1	7,765	0.01%
2024/01/16	4	32.10	2	32.30	32.10	2	7,776	0.03%
2024/01/15	0	32.90	0	0.00	32.70	0	7,781	0.00%
2024/01/12	15	32.68	5	32.92	32.60	10	7,803	0.13%
2024/01/11	1	33.10	3	33.45	33.00	-2	7,814	-0.03%
2024/01/10	32	33.42	16	33.12	33.20	16	7,828	0.20%
2024/01/09	3	34.03	2	33.43	34.00	1	7,840	0.01%
2024/01/08	10	33.99	10.2	34.00	33.40	-0.2	7,849	0.00%
2024/01/05	1	34.75	12	34.67	34.55	-11	7,853	-0.14%
2024/01/03	6	34.53	2	34.60	34.50	4	7,950	0.05%
2024/01/02	4	35.10	5	35.05	35.05	-1	8,221	-0.01%
2023/12/29	1	36.50	0.8	36.14	36.00	0.2	8,823	0.00%
2023/12/28	2	36.80	5	36.82	36.15	-3	9,249	-0.03%
2023/12/21	1	35.65	0.2	35.85	35.70	0.8	9,797	0.01%
2023/12/20	0	0.00	1	36.00	36.05	-1	9,829	-0.01%
2023/12/19	1	35.00	1	35.20	35.20	0	9,925	0.00%
2023/12/18	1	36.15	0.1	36.25	36.00	0.9	10,096	0.01%
2023/12/15	1	36.25	4	36.83	36.25	-3	10,228	-0.03%
2023/12/14	9	37.62	8	37.66	37.20	1	10,270	0.01%
2023/12/13	32	37.93	24	37.99	38.10	8	10,327	0.08%
2023/12/12	8	37.57	16.1	36.62	36.70	-8.1	10,205	-0.08%
2023/12/11	2	40.20	1	39.05	38.70	1	10,107	0.01%
2023/12/08	17	39.08	71.5	39.03	38.95	-54.5	10,134	-0.54%
2023/12/07	19	39.63	66	38.96	38.65	-47	10,177	-0.46%
2023/12/06	27	40.05	20.2	40.10	39.85	6.8	10,092	0.07%
2023/12/05	13.5	39.87	4	39.89	39.80	9.5	9,913	0.10%
2023/12/04	11.3	39.88	33	39.88	39.80	-21.7	9,798	-0.22%
2023/12/01	3	39.05	12	38.70	38.95	-9	9,645	-0.09%
2023/11/30	13	39.05	26.8	38.66	38.60	-13.8	9,605	-0.14%
2023/11/29	9	39.24	4	40.00	38.95	5	9,511	0.05%
2023/11/28	7	39.30	5	39.28	39.40	2	9,429	0.02%
2023/11/27	20	39.63	12	38.68	39.25	8	9,361	0.09%
2023/11/24	151.2	40.73	139	39.78	40.30	12.2	9,279	0.13%	大買/大賣/
2023/11/22	3.5	38.40	4.8	38.55	38.25	-1.3	8,297	-0.02%
2023/11/21	58	38.38	42	38.72	38.15	16	8,215	0.19%
2023/11/20	60	38.33	70	37.94	37.80	-10	8,067	-0.12%
2023/11/17	38.6	38.50	28.1	38.34	38.20	10.5	7,939	0.13%
2023/11/16	417	41.33	437.9	40.63	39.00	-20.9	7,643	-0.27%	大買/大賣/
2023/11/15	78.3	38.15	76.3	39.08	39.35	2	6,398	0.03%
2023/11/14	348	36.57	245.1	36.66	35.80	102.9	5,913	1.74%	大買/大賣/鉅額交易
2023/11/13	5	33.85	12	34.05	34.40	-7	5,439	-0.13%
2023/11/10	9	33.34	6	33.29	33.25	3	5,334	0.06%
2023/11/09	5	33.40	7	32.59	32.60	-2	5,220	-0.04%
2023/11/08	8	33.45	8	34.14	33.35	0	5,172	0.00%
2023/11/07	48	33.71	47	33.89	33.50	1	5,124	0.02%
2023/11/06	15	33.54	22	33.51	33.55	-7	5,027	-0.14%
2023/11/03	43	34.83	39	34.96	34.80	4	4,930	0.08%
2023/11/02	101	34.74	116	34.66	35.60	-15	4,784	-0.31%	大買/大賣/
2023/11/01	86.5	34.59	90.1	34.49	34.75	-3.6	4,479	-0.08%
2023/10/31	41	33.32	29	33.45	32.80	12	4,077	0.29%
2023/10/30	16	35.11	21	35.85	35.90	-5	3,788	-0.13%
2023/10/27	0	0.00	11	31.20	32.65	-11	3,665	-0.30%
2023/10/26	11	29.53	1	30.05	29.70	10	3,624	0.28%
2023/10/25	8	31.10	1	31.30	31.10	7	3,590	0.19%
2023/10/24	1	30.25	5	28.80	30.50	-4	3,562	-0.11%
2023/10/23	7	28.94	0	0.00	28.95	7	3,532	0.20%
2023/10/20	0	0.00	26	28.79	28.75	-26	3,515	-0.74%
2023/10/19	0	0.00	5.2	30.14	30.00	-5.2	3,484	-0.15%
2023/10/18	0	0.00	2	31.20	30.50	-2	3,460	-0.06%
2023/10/17	0	0.00	26	32.09	31.40	-26	3,431	-0.76%
2023/10/16	10	31.95	0.3	32.30	31.85	9.7	3,396	0.29%
2023/10/13	1	33.30	0	0.00	32.35	1	3,359	0.03%
2023/10/12	4.2	32.42	5	32.78	33.00	-0.8	3,334	-0.02%
2023/10/11	9	33.35	30.1	32.35	32.50	-21.1	3,289	-0.64%
2023/10/06	146	34.39	120.8	34.35	34.25	25.2	3,221	0.78%	大買/大賣/
2023/10/05	164.5	35.86	256.2	35.95	35.85	-91.7	2,924	-3.13%	大買/大賣/
2023/10/04	153.8	33.62	135	34.47	34.80	18.8	2,300	0.82%	大買/大賣/
2023/10/03	183.3	31.81	66.8	31.63	31.65	116.5	1,848	6.30%	大買/鉅額交易
2023/10/02	10	28.96	6	29.66	29.90	4	1,454	0.27%
2023/09/28	15	27.01	29	27.18	27.20	-14	1,369	-1.02%
2023/09/27	8	24.89	5	24.70	24.75	3	1,249	0.24%
2023/09/26	8	25.26	21	24.92	24.65	-13	1,233	-1.05%
2023/09/25	36	26.02	34.5	25.81	25.35	1.5	1,193	0.13%
2023/09/22	101	26.60	89	26.49	26.65	12	1,142	1.05%	大買/
2023/09/21	72	26.81	55	26.91	26.90	17	1,032	1.65%
2023/09/20	54.5	26.24	65	25.64	26.40	-10.5	820	-1.28%
2023/09/19	28	25.08	23	25.00	24.95	5	677	0.74%
2023/09/18	33	24.93	10	24.47	25.40	23	590	3.90%
2023/09/15	5	23.30	7	23.19	23.10	-2	459	-0.43%
2023/09/14	5	23.20	3.1	23.20	23.20	1.9	446	0.43%
2023/09/13	26.4	23.12	20	23.12	23.35	6.4	427	1.50%
2023/09/12	5.1	22.70	3	22.43	22.90	2.1	318	0.66%
2023/09/08	0	21.50	0	0.00	21.10	0	255	0.00%
2023/08/31	0	0.00	2	21.18	21.30	-2	268	-0.74%
2023/08/28	1	20.65	0	0.00	20.65	1	278	0.36%
2023/08/25	0	0.00	1	20.90	20.60	-1	283	-0.35%
2023/08/23	0	0.00	0.6	20.80	20.85	-0.6	287	-0.21%
2023/08/22	0	0.00	1	20.85	20.85	-1	291	-0.34%
2023/08/17	0	0.00	1	20.45	20.45	-1	296	-0.34%
2023/08/15	1	20.00	0	0.00	19.95	1	304	0.33%
2023/08/10	1	20.20	0	0.00	20.25	1	304	0.33%
2023/08/07	0	0.00	3	20.70	21.05	-3	335	-0.89%
2023/07/27	0	0.00	1	20.85	20.85	-1	706	-0.14%
2023/07/25	1	20.55	0	0.00	20.65	1	790	0.13%
2023/07/20	2	21.05	1	21.10	21.05	1	792	0.13%
2023/07/19	2	21.10	0	0.00	21.00	2	792	0.25%
2023/07/18	6	21.39	0	0.00	21.30	6	796	0.75%
2023/07/13	0	0.00	1	20.90	20.70	-1	800	-0.12%
2023/07/11	2	21.10	0	0.00	21.20	2	792	0.25%
2023/07/05	0	0.00	1	22.10	22.05	-1	797	-0.13%
2023/07/04	0	0.00	2	21.85	22.20	-2	799	-0.25%
2023/07/03	1	22.10	0	0.00	21.85	1	792	0.13%
2023/06/28	2	21.80	0	0.00	21.75	2	785	0.25%
2023/06/27	1.4	21.59	1	21.80	21.80	0.4	785	0.05%
2023/06/21	0.5	22.20	1	22.15	22.20	-0.5	781	-0.06%
2023/06/20	1	21.85	0	0.00	21.75	1	779	0.13%
2023/06/19	0	0.00	1	22.20	21.95	-1	778	-0.13%
2023/06/16	2	22.05	2	22.30	22.20	0	778	0.00%
2023/06/15	2	22.28	4	22.33	22.20	-2	775	-0.26%
2023/06/14	0	0.00	8	21.71	21.70	-8	763	-1.05%
2023/06/07	3	22.05	0	0.00	21.95	3	773	0.39%
2023/06/06	2.3	22.02	0	0.00	22.15	2.3	776	0.30%
2023/06/05	3.1	22.28	0	0.00	22.20	3.1	773	0.40%
2023/06/02	0	0.00	1	21.95	22.15	-1	770	-0.13%
2023/05/29	0	0.00	1	21.90	21.90	-1	768	-0.13%
2023/05/26	1	21.50	0	0.00	21.60	1	766	0.13%
2023/05/25	1	21.70	0	0.00	21.60	1	765	0.13%
2023/05/19	1	21.40	0	0.00	21.35	1	767	0.13%
2023/05/18	0	0.00	3	21.40	21.40	-3	771	-0.39%
2023/05/15	8	20.90	0	0.00	20.95	8	770	1.04%
2023/05/11	2	21.05	1	21.15	20.90	1	764	0.13%
2023/05/10	2	21.90	0	0.00	21.90	2	741	0.27%
2023/05/09	1.3	22.15	1.4	22.27	22.10	-0.1	731	-0.01%
2023/05/05	2	22.93	0	0.00	22.65	2	703	0.28%
2023/05/04	1.1	22.58	10	22.90	23.10	-9	690	-1.30%
2023/05/03	39.6	23.58	25	23.73	22.95	14.6	656	2.22%
2023/05/02	5	25.45	0	0.00	25.45	5	383	1.30%
2023/04/26	1	22.50	0	0.00	22.90	1	306	0.33%
2023/04/21	0.1	23.70	1	23.25	23.20	-0.9	303	-0.30%
2023/04/19	1	24.05	0	24.20	24.00	1	300	0.33%
2023/04/13	0	24.10	0	0.00	24.25	0	288	0.01%
2023/04/12	0	0.00	1	24.30	24.25	-1	284	-0.35%
2023/03/23	0	0.00	1	23.70	23.70	-1	311	-0.32%
2023/03/13	4	23.35	0	0.00	23.35	4	410	0.97%
2023/03/09	1	24.60	0	0.00	24.50	1	486	0.21%
2023/03/08	1	24.00	0	0.00	24.40	1	491	0.20%
2023/03/06	0	0.00	4	23.94	24.20	-4	627	-0.64%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/16	0	0.00	1	23.35	23.50	-1	788	-0.13%
2023/02/09	3	23.63	2	23.55	23.65	1	801	0.12%
2023/02/06	2	23.65	1	23.60	23.65	1	796	0.13%
2023/01/13	0	0.00	0.8	22.40	22.45	-0.8	780	-0.10%
2023/01/05	0	0.00	1	22.50	22.60	-1	791	-0.13%
2023/01/04	0	0.00	1	22.45	22.40	-1	790	-0.13%
2022/12/30	2	22.25	4	22.25	22.20	-2	794	-0.25%
2022/12/29	2	22.70	0	0.00	22.45	2	800	0.25%
2022/12/27	0	0.00	0.8	22.75	22.70	-0.8	886	-0.09%
2022/12/26	1	22.95	1	23.20	22.75	0	887	0.00%
2022/12/14	12	24.10	13.8	24.15	23.60	-1.8	886	-0.20%
2022/12/13	0	0.00	1	23.25	23.30	-1	817	-0.12%
2022/12/12	1	22.95	0	0.00	23.30	1	815	0.12%
2022/12/05	0	0.00	1	23.45	23.45	-1	891	-0.11%
2022/12/02	3	23.80	4	23.15	23.10	-1	941	-0.11%
2022/12/01	2	23.68	1	23.95	23.85	1	951	0.11%
2022/11/30	0	0.00	1	23.40	23.20	-1	931	-0.11%
2022/11/29	0	0.00	5	23.71	23.50	-5	938	-0.53%
2022/11/28	8	24.42	7	24.47	24.25	1	927	0.11%
2022/11/25	0	0.00	5	24.02	24.30	-5	799	-0.63%
2022/11/23	1	22.50	1	22.45	22.15	0	745	0.00%
2022/11/21	0	0.00	8	22.05	21.95	-8	747	-1.07%
2022/11/18	1	22.40	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	6.3	22.12	22.30	-6.3	755	-0.83%
2022/11/16	1	21.95	0	0.00	21.95	1	763	0.13%
2022/11/15	6.1	22.48	0	0.00	22.40	6.1	776	0.79%
2022/11/14	3.2	23.24	5	22.79	23.60	-1.8	784	-0.23%
2022/11/10	0	0.00	2	20.50	20.30	-2	705	-0.28%
2022/11/08	0	0.00	1	20.75	20.60	-1	711	-0.14%
2022/11/07	0	0.00	1	20.65	20.65	-1	713	-0.14%
2022/11/04	2	20.35	0	0.00	20.40	2	710	0.28%
2022/11/02	0	0.00	1	20.00	20.20	-1	714	-0.14%
2022/10/26	1	19.15	0	0.00	19.45	1	727	0.14%
2022/10/18	0	0.00	1.9	19.62	20.00	-1.9	736	-0.26%
2022/10/14	10	19.70	2	19.55	19.60	8	742	1.07%
2022/10/06	0	0.00	1	21.10	21.10	-1	734	-0.14%
2022/10/05	5	22.33	16	21.96	21.60	-11	730	-1.51%
2022/10/04	3	21.35	0	0.00	21.35	3	688	0.44%
2022/09/28	1	19.50	3	19.70	19.30	-2	650	-0.31%
2022/09/22	0	0.00	4	22.25	22.40	-4	656	-0.61%
2022/09/21	1	22.75	6	22.60	22.30	-5	654	-0.76%
2022/09/19	0	0.00	1.1	22.99	22.80	-1.1	659	-0.16%
2022/09/15	2	23.90	5	24.20	24.20	-3	658	-0.46%
2022/09/14	7	23.51	2	23.50	23.75	5	657	0.76%
2022/09/13	3	24.55	0	0.00	24.15	3	655	0.46%
2022/09/12	11	25.66	3	25.60	24.90	8	650	1.23%
2022/09/08	9	24.87	8	24.84	24.90	1	610	0.16%
2022/09/07	0.1	23.49	0	0.00	23.20	0.1	557	0.01%
2022/09/02	2	23.55	0	0.00	23.55	2	477	0.42%
2022/08/31	1	24.80	2	24.40	24.30	-1	492	-0.20%
2022/08/26	1	23.60	0	0.00	23.70	1	559	0.18%
2022/08/22	1	23.85	0	0.00	23.45	1	561	0.18%
2022/08/19	0.1	23.50	0	0.00	23.25	0.1	553	0.02%
2022/08/16	1	22.70	0	0.00	22.60	1	537	0.19%
2022/08/15	0	0.00	1	22.15	22.50	-1	544	-0.18%
2022/08/12	0	0.00	4	21.70	22.15	-4	570	-0.70%
2022/08/09	4	21.70	0	0.00	21.95	4	673	0.59%
2022/07/26	1	22.25	0	0.00	21.35	1	958	0.10%
2022/07/25	0	21.75	0	0.00	22.00	0	1,100	0.00%
2022/07/20	0.2	21.35	0	0.00	21.30	0.2	1,761	0.01%
2022/07/04	1	19.70	0	0.00	19.60	1	3,652	0.03%
2022/07/01	0	0.00	0	19.65	19.70	0	3,669	0.00%
2022/06/28	0.2	23.00	12	23.11	23.25	-11.8	3,796	-0.31%
2022/06/27	0	0.00	3	22.85	23.15	-3	3,808	-0.08%
2022/06/22	0	0.00	0.8	22.00	21.85	-0.8	3,986	-0.02%
2022/06/20	0.1	22.65	0	0.00	21.60	0.1	3,979	0.00%
2022/06/17	0.1	24.00	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	0.3	24.73	0	0.00	24.20	0.3	3,964	0.01%
2022/06/15	0.1	24.80	0	0.00	24.80	0.1	3,966	0.00%
2022/06/13	2	24.90	0	0.00	24.85	2	3,970	0.05%
2022/06/10	0	0.00	2	25.40	25.30	-2	3,970	-0.05%
2022/06/09	0	0.00	10	25.65	25.65	-10	3,982	-0.25%
2022/06/08	13	26.33	2	26.28	26.25	11	3,974	0.28%
2022/06/06	0	0.00	3	26.42	26.15	-3	3,911	-0.08%
2022/06/02	1	25.90	0	0.00	25.95	1	3,914	0.03%
2022/05/26	0	0.00	1	25.00	25.00	-1	3,908	-0.03%
2022/05/24	0	0.00	6	25.63	25.05	-6	3,920	-0.15%
2022/05/20	1	26.15	1	26.15	26.05	0	3,916	0.00%
2022/05/19	7	26.71	7	26.78	25.80	0	3,907	0.00%
2022/05/18	1	26.10	0	0.00	26.15	1	3,836	0.03%
2022/05/13	1	25.05	1	25.20	25.35	0	3,815	0.00%
2022/05/12	0.1	25.35	3	25.52	24.20	-2.9	3,798	-0.08%
2022/05/11	3	27.73	2	27.80	26.75	1	3,771	0.03%
2022/05/10	0	0.00	1	27.85	27.60	-1	3,715	-0.03%
2022/05/09	2	27.75	6	27.92	27.85	-4	3,704	-0.11%
2022/05/06	1	28.25	5.3	28.18	28.00	-4.3	3,686	-0.12%
2022/05/05	3	28.35	3	28.63	28.65	0	3,680	0.00%
2022/05/03	17	28.14	8	28.29	28.00	9	3,645	0.25%
2022/04/29	9	30.14	4	29.39	29.10	5	3,632	0.14%
2022/04/28	6	29.73	5	28.87	30.00	1	3,512	0.03%
2022/04/27	23	30.12	23	30.25	30.25	0	3,448	0.00%
2022/04/26	38	32.24	60.3	32.46	30.15	-22.3	3,302	-0.68%
2022/04/25	147.5	34.96	126	34.85	32.15	21.5	2,950	0.73%	大買/大賣/
2022/04/22	30	32.90	42.4	33.15	33.80	-12.4	2,202	-0.56%
2022/04/21	28	31.16	36	31.17	30.75	-8	1,912	-0.42%
2022/04/20	19.1	29.64	17	29.19	29.90	2.1	1,712	0.12%
2022/04/19	24	29.05	19.1	29.23	30.35	4.9	1,600	0.31%
2022/04/18	0.1	27.60	6	27.60	27.60	-5.9	1,408	-0.42%
2022/04/14	0	0.00	1	26.00	25.75	-1	1,553	-0.06%
2022/04/12	0	0.00	1	26.30	25.60	-1	2,124	-0.05%
2022/04/11	3	28.02	3	27.25	26.80	0	2,213	0.00%
2022/04/08	0	0.00	3	28.60	28.55	-3	2,323	-0.13%
2022/04/01	7	29.00	3	29.20	28.30	4	3,155	0.13%
2022/03/30	14	27.74	3	27.80	27.60	11	3,643	0.30%
2022/03/29	10	28.50	2	28.15	28.00	8	3,754	0.21%
2022/03/28	9	28.21	7.8	28.38	28.70	1.2	3,664	0.03%
2022/03/23	4	26.20	0	0.00	26.30	4	3,578	0.11%
2022/03/21	1	26.20	0	0.00	26.25	1	3,576	0.03%
2022/03/18	0	0.00	2	25.75	25.95	-2	3,579	-0.06%
2022/03/16	7	24.89	2	25.10	25.00	5	3,583	0.14%
2022/03/15	6	24.40	0	0.00	24.60	6	3,588	0.17%
2022/03/14	2	25.20	0.1	25.10	25.00	1.9	3,585	0.05%
2022/03/11	0	0.00	0.7	25.79	25.70	-0.7	3,571	-0.02%
2022/03/10	1	26.30	0	0.00	26.40	1	3,573	0.03%
2022/03/09	0.2	25.65	0	0.00	25.25	0.2	3,569	0.01%
2022/03/08	1	25.00	2	25.75	25.20	-1	3,577	-0.03%
2022/03/07	7	26.04	0	0.00	25.70	7	3,576	0.20%
2022/02/25	0	0.00	2	27.10	27.25	-2	3,671	-0.05%
2022/02/24	2	27.70	0	0.00	27.00	2	3,670	0.05%
2022/02/22	1	28.50	2	28.75	28.05	-1	3,698	-0.03%
2022/02/16	1	29.65	0.3	29.95	29.65	0.7	3,692	0.02%
2022/02/15	1	29.70	0	0.00	29.75	1	3,686	0.03%
2022/02/11	1	30.80	0	0.00	30.60	1	3,680	0.03%
2022/02/09	0	0.00	2	31.25	31.65	-2	3,669	-0.05%
2022/02/08	10	30.80	3	30.80	30.80	7	3,666	0.19%
2022/02/07	2	30.08	1	29.60	30.40	1	3,668	0.03%
2022/01/25	0	0.00	1	31.20	30.65	-1	3,655	-0.03%
2022/01/21	1	32.50	5	32.25	32.00	-4	3,640	-0.11%
2022/01/20	0	0.00	11	32.55	32.60	-11	3,630	-0.30%
2022/01/19	11	33.48	4.8	33.60	33.30	6.2	3,613	0.17%
2022/01/18	2	32.50	4	32.44	32.45	-2	3,561	-0.06%
2022/01/17	5	33.28	2	33.00	33.00	3	3,541	0.08%
2022/01/13	0	0.00	0.2	32.60	32.85	-0.2	3,510	-0.01%
2022/01/12	0	0.00	2.3	33.25	33.20	-2.3	3,504	-0.06%
2022/01/11	2	35.05	6	34.26	33.70	-4	3,457	-0.12%
2022/01/10	13.8	35.48	14	35.24	34.00	-0.3	3,372	-0.01%
2022/01/07	7.2	36.14	3	35.80	35.15	4.2	3,310	0.13%
2022/01/06	8.2	36.27	28.2	35.68	37.15	-20	3,281	-0.61%
2022/01/05	27	35.74	19	35.46	37.60	8	3,478	0.23%
2022/01/04	2	34.70	2.8	34.70	34.70	-0.8	3,098	-0.03%
2022/01/03	2	32.33	0	0.00	31.55	2	3,040	0.07%
2021/12/30	5	31.74	4.2	31.65	32.00	0.8	2,923	0.03%
2021/12/29	45	33.12	34	33.09	32.80	11	2,834	0.39%
2021/12/28	22	33.26	38.1	33.27	33.55	-16.1	2,457	-0.66%
2021/12/27	35.1	30.03	30	30.16	30.50	5.1	2,038	0.25%
2021/12/24	22	29.71	25	29.94	30.00	-3	1,708	-0.18%
2021/12/23	1	27.00	15.3	27.30	27.30	-14.3	1,492	-0.96%
2021/12/22	1	24.80	0	0.00	24.85	1	1,379	0.07%
2021/12/14	0.2	25.00	0	0.00	24.35	0.2	1,929	0.01%
2021/12/07	0	0.00	0.4	24.90	24.85	-0.4	2,169	-0.02%
2021/12/02	0	0.00	1	25.05	24.70	-1	2,165	-0.05%
2021/11/29	2	26.05	0	0.00	25.10	2	2,161	0.09%
2021/11/26	61	25.69	0	0.00	26.00	61	2,107	2.89%
2021/11/25	1	25.80	0	0.00	25.30	1	2,098	0.05%
2021/11/24	0	0.00	0.8	25.10	25.80	-0.8	2,152	-0.04%
2021/11/17	1.5	26.70	0	0.00	26.60	1.5	2,221	0.07%
2021/11/16	56	27.46	0	0.00	27.35	56	2,235	2.51%
2021/11/08	56	27.56	0	0.00	27.55	56	2,539	2.21%
2021/11/02	0	0.00	1.1	28.01	27.20	-1.1	2,609	-0.04%
2021/10/29	0.4	27.41	1	27.20	27.15	-0.6	2,650	-0.02%
2021/10/26	6	27.17	0	0.00	27.15	6	2,683	0.22%
2021/10/25	0	0.00	0.5	26.20	26.95	-0.5	2,719	-0.02%
2021/10/22	0.4	26.60	2	26.80	26.55	-1.6	2,724	-0.06%
2021/10/21	0.1	27.30	0	0.00	27.35	0.1	2,756	0.00%
2021/10/20	5	25.63	0	0.00	26.30	5	2,785	0.18%
2021/10/19	2	25.00	26	24.76	25.60	-24	2,782	-0.86%
2021/10/18	5	24.63	0	0.00	24.40	5	2,792	0.18%
2021/10/15	21	24.83	22	24.60	24.70	-1	2,801	-0.04%
2021/10/14	21	24.37	20	24.20	24.15	1	2,784	0.04%
2021/10/13	21	27.44	4.4	26.80	26.50	16.6	2,712	0.61%
2021/10/12	6.4	27.52	1	27.95	27.10	5.4	2,353	0.23%
2021/09/28	0	0.00	5	28.20	27.85	-5	2,325	-0.21%
2021/09/27	1	29.00	0	0.00	28.10	1	2,359	0.04%
2021/09/24	0	0.00	1	29.10	29.00	-1	2,361	-0.04%
2021/09/22	10	29.85	6	29.78	29.70	4	2,371	0.17%
2021/09/16	1	30.75	1	30.95	30.50	0	2,367	0.00%
2021/09/15	0	0.00	0.3	30.70	30.85	-0.3	2,371	-0.01%
2021/09/14	6.3	30.92	5	30.94	31.00	1.3	2,367	0.05%
2021/09/13	1	29.90	0	0.00	29.85	1	2,325	0.04%
2021/09/10	1	30.05	2	30.30	30.05	-1	2,330	-0.04%
2021/09/09	37.2	30.52	41	30.55	31.00	-3.9	2,295	-0.17%
2021/09/08	3	29.05	30	29.50	29.80	-27	1,997	-1.35%
2021/09/07	2	26.78	3.4	26.92	27.10	-1.4	1,921	-0.07%
2021/09/06	11	28.08	0	0.00	27.45	11	1,919	0.57%
2021/09/01	2	28.50	0	0.00	29.05	2	1,749	0.11%
2021/08/30	0	0.00	1	28.80	28.95	-1	1,794	-0.06%
2021/08/25	0	0.00	2	28.55	28.70	-2	1,880	-0.11%
2021/08/24	3	28.40	0	28.25	28.00	3	1,923	0.16%
2021/08/23	0.1	28.10	3	28.68	28.60	-2.9	1,939	-0.15%
2021/08/20	1	27.95	1	27.60	27.70	0	1,961	0.00%
2021/08/19	1	27.35	0	0.00	27.05	1	1,963	0.05%
2021/08/18	0	0.00	1	28.45	28.85	-1	1,962	-0.05%
2021/08/17	2	28.98	0	0.00	27.65	2	1,982	0.10%
2021/08/16	0	0.00	1	28.50	29.15	-1	2,018	-0.05%
2021/08/09	2	32.08	23	32.07	31.55	-21	3,314	-0.63%
2021/08/06	0	0.00	2	34.18	34.10	-2	3,516	-0.06%
2021/08/05	3	35.35	0	0.00	35.25	3	3,580	0.08%
2021/08/04	3	36.12	2	35.95	35.90	1	3,700	0.03%
2021/08/03	18	36.31	16	36.46	36.65	2	3,774	0.05%
2021/08/02	100	35.50	0	0.00	35.20	100	3,658	2.73%
2021/07/30	101	35.38	0	0.00	35.20	101	3,707	2.72%	大買/鉅額交易
2021/07/29	96	35.15	0	0.00	35.00	96	3,693	2.60%
2021/07/28	1	34.95	0	0.00	35.10	1	3,714	0.03%
2021/07/22	0.1	39.20	0	0.00	39.20	0.1	3,843	0.00%
2021/07/20	0	0.00	1	39.30	39.15	-1	3,889	-0.03%
2021/07/19	2	40.65	0	0.00	40.45	2	3,879	0.05%
2021/07/16	1	41.00	1	41.65	40.90	0	3,962	0.00%
2021/07/14	11	40.40	0	0.00	40.35	11	3,971	0.28%
2021/07/13	1	40.50	3	40.47	40.30	-2	4,030	-0.05%
2021/07/12	1	39.75	0	0.00	39.95	1	4,051	0.02%
2021/07/09	1	39.50	0	0.00	39.35	1	4,066	0.02%
2021/07/08	0	0.00	1	40.10	39.95	-1	4,130	-0.02%
2021/07/07	10	40.00	0	0.00	40.00	10	4,313	0.23%
2021/07/06	0	0.00	1	40.55	40.30	-1	4,367	-0.02%
2021/07/05	3	40.50	2	40.45	40.85	1	4,442	0.02%
2021/07/02	3	40.65	24	40.17	40.40	-21	4,509	-0.47%
2021/07/01	1	40.25	0	0.00	40.00	1	4,621	0.02%
2021/06/29	0	0.00	2	40.25	40.25	-2	5,111	-0.04%
2021/06/28	5	40.59	0	0.00	40.85	5	5,212	0.10%
2021/06/24	8	40.97	8	40.86	41.10	0	5,329	0.00%
2021/06/23	0	0.00	1	40.15	40.20	-1	5,556	-0.02%
2021/06/22	4	39.89	2	39.90	39.80	2	5,577	0.04%
2021/06/21	8	40.01	10	39.90	39.85	-2	5,636	-0.04%
2021/06/17	1	40.05	0	0.00	41.10	1	5,835	0.02%
2021/06/16	1	41.00	0	0.00	40.30	1	5,909	0.02%
2021/06/15	4	41.30	9	41.39	41.35	-5	5,947	-0.08%
2021/06/11	0	0.00	2	42.05	41.80	-2	5,998	-0.03%
2021/06/10	1	42.45	0	0.00	42.10	1	6,036	0.02%
2021/06/09	0	0.00	2	41.70	41.75	-2	6,056	-0.03%
2021/06/08	2	42.75	0	0.00	42.50	2	6,122	0.03%
2021/06/07	2	42.90	0	0.00	42.50	2	6,168	0.03%
2021/06/04	3	44.18	0	0.00	44.00	3	6,159	0.05%
2021/06/03	11	44.49	0	0.00	44.40	11	6,171	0.18%
2021/06/02	11	44.01	5	44.10	44.20	6	6,186	0.10%
2021/06/01	0	0.00	8	44.76	44.70	-8	6,183	-0.13%
2021/05/31	5	43.55	0	0.00	43.60	5	6,152	0.08%
2021/05/28	2	43.50	0.1	43.55	43.30	1.9	6,155	0.03%
2021/05/27	2	43.60	2	43.45	43.35	0	6,155	0.00%
2021/05/26	4	43.33	4	43.85	43.80	0	6,163	0.00%
2021/05/25	3	43.00	2	43.30	43.05	1	6,161	0.02%
2021/05/24	2	44.45	1.1	44.93	43.85	0.9	6,157	0.01%
2021/05/21	2.1	44.21	7	43.80	43.95	-4.9	6,168	-0.08%
2021/05/20	23	45.20	26	44.54	43.95	-3	6,150	-0.05%
2021/05/19	28	48.77	18.1	48.83	46.70	9.9	5,957	0.17%
2021/05/18	34.2	48.82	37	49.07	48.00	-2.8	5,696	-0.05%
2021/05/17	30.2	47.99	10	48.45	48.45	20.2	5,364	0.38%
2021/05/14	12.1	44.30	16	43.40	44.05	-3.9	5,053	-0.08%
2021/05/13	10	40.51	5	41.76	42.15	5	4,831	0.10%
2021/05/12	3	39.30	10	41.60	38.35	-7	4,786	-0.15%
2021/05/11	4	39.94	0	0.00	40.00	4	4,733	0.08%
2021/05/10	1	42.80	0	0.00	42.80	1	4,823	0.02%
2021/05/07	0	0.00	2	43.13	43.40	-2	4,885	-0.04%
2021/05/05	1	44.70	0	0.00	43.80	1	5,101	0.02%
2021/05/04	0	0.00	2	44.05	44.10	-2	5,669	-0.04%
2021/05/03	7	47.91	41	47.18	46.60	-34	6,026	-0.56%
2021/04/29	0.2	48.00	3	48.35	47.75	-2.8	6,040	-0.05%
2021/04/28	5	48.58	1	48.35	48.00	4	6,127	0.07%
2021/04/27	3	48.15	5	48.14	48.20	-2	6,175	-0.03%
2021/04/26	1	47.00	0	0.00	46.90	1	6,181	0.02%
2021/04/23	5	46.72	0	0.00	47.20	5	6,205	0.08%
2021/04/22	3.5	48.37	6	47.78	46.65	-2.5	6,265	-0.04%
2021/04/21	2	48.63	1	48.98	48.60	1	6,222	0.02%
2021/04/20	5	49.18	1	49.20	49.25	4	6,226	0.06%
2021/04/19	1	49.40	0.3	50.10	50.10	0.7	6,235	0.01%
2021/04/16	8	50.03	0	0.00	49.60	8	6,242	0.13%
2021/04/15	0.3	49.00	0	0.00	49.40	0.3	6,252	0.00%
2021/04/14	0.3	49.50	4	49.10	49.05	-3.7	6,336	-0.06%
2021/04/13	8	52.70	21	53.11	50.10	-13	6,449	-0.20%
2021/04/12	1	50.20	2	50.70	51.00	-1	6,321	-0.02%
2021/04/09	18	50.58	0	0.00	50.50	18	6,338	0.28%
2021/04/08	5	51.54	15	51.81	51.80	-10	6,406	-0.16%
2021/04/07	7	51.70	6	51.55	51.70	1	6,357	0.02%
2021/04/06	32	52.51	9	51.72	52.30	23	6,261	0.37%
2021/04/01	1	50.10	10	50.06	50.10	-9	5,963	-0.15%
2021/03/31	2	47.88	2	47.98	47.95	0	5,904	0.00%
2021/03/29	2.2	46.17	0	0.00	46.00	2.2	6,055	0.04%
2021/03/26	17	46.57	14	46.82	46.20	3	6,150	0.05%
2021/03/24	4	49.93	2	49.10	49.45	2	6,027	0.03%
2021/03/23	3	49.60	7.1	49.90	50.00	-4.1	6,012	-0.07%
2021/03/22	2	48.80	1	49.45	48.40	1	5,929	0.02%
2021/03/19	3	49.28	6	49.28	49.15	-3	5,962	-0.05%
2021/03/18	2	48.85	23	48.99	49.45	-21	5,930	-0.35%
2021/03/17	25	48.51	3	48.23	48.50	22	6,020	0.37%
2021/03/16	0	0.00	1	48.00	47.60	-1	6,088	-0.02%
2021/03/12	3	46.87	3	46.42	46.70	0	6,255	0.00%
2021/03/11	2	45.75	2	45.70	45.70	0	6,520	0.00%
2021/03/10	0	0.00	5	43.69	44.30	-5	6,566	-0.08%
2021/03/09	5	42.79	6	43.50	43.05	-1	6,673	-0.01%
2021/03/04	1	45.40	1	46.05	45.10	0	6,969	0.00%
2021/03/03	0	0.00	2	45.90	46.10	-2	7,102	-0.03%
2021/03/02	3	46.25	3	45.78	45.75	0	7,179	0.00%
2021/02/26	73	46.90	0	0.00	46.65	73	7,293	1.00%
2021/02/25	68	47.33	6	47.18	47.60	62	7,417	0.84%
2021/02/24	69	47.09	0	0.00	46.65	69	7,494	0.92%
2021/02/23	0	0.00	5	47.11	47.05	-5	7,548	-0.07%
2021/02/22	6	45.98	4	46.34	46.25	2	7,792	0.03%
2021/02/19	0	0.00	2	44.90	45.15	-2	7,896	-0.03%
2021/02/18	2	44.70	1	44.30	44.75	1	8,052	0.01%
2021/02/17	1	43.55	2	43.58	43.50	-1	8,142	-0.01%
2021/02/05	2	45.43	8	45.09	45.15	-6	8,225	-0.07%
2021/02/04	1	45.75	2	45.98	45.90	-1	8,372	-0.01%
2021/02/03	0	0.00	3	46.45	46.05	-3	8,611	-0.03%
2021/02/02	1	46.90	1	46.75	47.05	0	9,071	0.00%
2021/02/01	10	46.97	12	46.95	46.10	-2	9,154	-0.02%
2021/01/29	5	46.15	9	46.84	45.30	-4	9,183	-0.04%
2021/01/28	10	47.70	4	48.09	46.90	6	9,305	0.06%
2021/01/27	9	48.90	2	49.18	47.60	7	9,417	0.07%
2021/01/26	111.3	50.67	118	50.21	48.80	-6.7	9,415	-0.07%	大買/大賣/
2021/01/25	8	49.49	15	49.67	51.80	-7	9,068	-0.08%
2021/01/22	4	46.59	5	47.09	47.15	-1	9,049	-0.01%
2021/01/21	3	46.43	6	47.02	46.05	-3	9,562	-0.03%
2021/01/20	18	45.03	11	46.72	44.75	7	9,710	0.07%
2021/01/19	0	0.00	2	46.95	47.45	-2	10,071	-0.02%
2021/01/15	3	46.50	4	45.89	45.60	-1	10,170	-0.01%
2021/01/14	0	0.00	3	48.15	47.95	-3	10,205	-0.03%
2021/01/13	12	47.36	11	47.67	47.85	1	10,288	0.01%
2021/01/12	2	48.20	3	47.90	46.75	-1	10,447	-0.01%
2021/01/11	6	47.33	4	46.81	47.95	2	10,593	0.02%
2021/01/08	4	47.79	4	47.41	47.70	0	10,854	0.00%
2021/01/07	1	47.50	13	47.12	47.90	-12	11,012	-0.11%
2021/01/06	7.2	46.16	20	46.90	46.10	-12.8	11,545	-0.11%
2021/01/05	5	47.97	13	48.52	47.40	-8	11,670	-0.07%
2021/01/04	2	48.93	11.2	49.01	48.65	-9.2	11,975	-0.08%
2020/12/31	7	50.04	20	50.10	49.95	-13	12,299	-0.11%
2020/12/30	1	49.00	0	0.00	49.15	1	12,633	0.01%
2020/12/29	4	49.28	1	49.00	48.65	3	13,953	0.02%
2020/12/28	5	48.95	5	48.68	48.70	0	14,744	0.00%
2020/12/25	22	50.23	11	49.60	49.10	11	15,292	0.07%
2020/12/24	13	49.35	31	49.26	49.85	-18	15,589	-0.12%
2020/12/23	8	48.42	4	49.33	48.05	4	15,999	0.03%
2020/12/22	10	50.15	5	50.31	50.50	5	16,303	0.03%
2020/12/21	1	49.05	2	49.10	49.00	-1	16,405	-0.01%
2020/12/18	4	49.33	5	48.97	48.55	-1	16,703	-0.01%
2020/12/17	12	49.98	11	50.25	49.80	1	16,903	0.01%
2020/12/16	1	50.60	6	50.85	50.40	-5	17,059	-0.03%
2020/12/15	3	50.23	9	51.04	49.95	-6	17,679	-0.03%
2020/12/14	5	50.18	4	49.79	50.10	1	17,777	0.01%
2020/12/11	4	50.50	56.4	50.46	49.60	-52.4	18,149	-0.29%
2020/12/10	6	50.78	1.6	51.55	50.00	4.4	18,917	0.02%
2020/12/09	12.1	52.15	11	51.64	51.70	1.1	19,978	0.01%
2020/12/08	6	52.37	16	52.66	53.00	-10	20,588	-0.05%
2020/12/07	37.1	51.59	23	53.50	51.10	14.1	21,166	0.07%
2020/12/04	4	56.33	10	56.37	55.60	-6	21,372	-0.03%
2020/12/03	4	56.10	6	56.48	56.00	-2	22,484	-0.01%
2020/12/02	9	57.29	5	57.58	57.30	4	22,967	0.02%
2020/12/01	7	59.34	8	59.65	58.70	-1	22,885	0.00%
2020/11/30	7	59.29	8	59.61	59.60	-1	22,824	0.00%
2020/11/27	21	58.40	19	58.63	59.00	2	22,754	0.01%
2020/11/26	8	56.96	4	57.20	57.30	4	22,648	0.02%
2020/11/25	34	57.29	6	57.18	57.30	28	22,623	0.12%
2020/11/24	23	59.38	2	59.75	58.60	21	22,575	0.09%
2020/11/23	7	58.53	9	58.71	58.80	-2	22,488	-0.01%
2020/11/20	46	57.80	53	58.30	57.70	-7	22,423	-0.03%
2020/11/19	36	59.53	24	59.40	58.90	12	22,402	0.05%
2020/11/18	12	58.03	3	57.90	58.20	9	22,172	0.04%
2020/11/17	3	56.10	3.1	56.89	56.90	-0.1	22,218	0.00%
2020/11/16	18	58.16	12	57.72	57.60	6	22,288	0.03%
2020/11/13	12.6	57.82	9	57.94	57.70	3.6	22,387	0.02%
2020/11/12	13.1	56.66	32	56.35	57.00	-18.9	22,431	-0.08%
2020/11/11	10	56.35	11	56.21	57.00	-1	22,480	0.00%
2020/11/10	48	57.51	35	56.90	55.50	13	22,356	0.06%
2020/11/09	7	61.14	17	61.58	61.40	-10	22,067	-0.05%
2020/11/06	5	61.28	15	60.93	60.20	-10	22,089	-0.05%
2020/11/05	25	61.64	15.1	61.66	61.40	9.9	22,156	0.04%
2020/11/04	17	61.89	23.3	62.27	62.10	-6.3	22,340	-0.03%
2020/11/03	7	61.86	3	62.57	61.80	4	22,675	0.02%
2020/11/02	18	61.87	20	61.72	61.70	-2	23,534	-0.01%
2020/10/30	36.3	64.67	38	64.02	62.20	-1.7	24,425	-0.01%
2020/10/29	31	65.37	99	64.95	66.50	-68	24,742	-0.27%
2020/10/28	39.2	63.14	34	63.50	63.50	5.2	24,299	0.02%
2020/10/27	31	63.57	65.1	63.22	63.30	-34.1	24,240	-0.14%
2020/10/26	5	61.52	1.2	62.52	60.70	3.9	23,993	0.02%
2020/10/23	4	62.73	4	63.13	62.60	0	24,069	0.00%
2020/10/22	9	62.89	6	62.95	62.80	3	24,313	0.01%
2020/10/21	9	62.51	1	62.60	62.70	8	24,494	0.03%
2020/10/20	7	63.21	21	63.93	62.50	-14	24,854	-0.06%
2020/10/19	9	62.39	4	62.55	62.20	5	24,855	0.02%
2020/10/16	44	64.70	51	66.74	63.00	-7	24,855	-0.03%
2020/10/15	22	67.91	11	67.81	66.80	11	24,894	0.04%
2020/10/14	71	69.06	35	70.00	67.30	36	25,105	0.14%
2020/10/13	53	67.81	40	67.90	67.20	13	25,279	0.05%
2020/10/12	16	68.18	28	68.11	67.70	-12	25,195	-0.05%
2020/10/08	35	68.25	26	68.28	67.50	9	25,336	0.04%
2020/10/07	51.2	67.94	65	67.60	68.10	-13.9	25,620	-0.05%
2020/10/06	146	67.97	112	67.79	67.50	34	25,528	0.13%	大買/大賣/
2020/10/05	37	64.78	55	64.82	66.50	-18	24,601	-0.07%
2020/09/30	62	61.25	66	61.26	60.50	-4	24,577	-0.02%
2020/09/29	40	61.41	27	61.25	60.10	13	24,713	0.05%
2020/09/28	22	60.91	19	61.27	63.00	3	24,954	0.01%
2020/09/25	24	60.93	19	60.83	59.10	5	24,564	0.02%
2020/09/24	14	63.36	17	63.42	62.50	-3	24,296	-0.01%
2020/09/23	11	65.44	15	65.47	64.00	-4	24,222	-0.02%
2020/09/22	19	64.43	18	63.70	66.00	1	24,073	0.00%
2020/09/21	16	66.08	13	65.31	64.70	3	23,946	0.01%
2020/09/18	54	66.47	46	66.54	65.80	8	23,911	0.03%
2020/09/17	29	63.60	36	63.78	64.00	-7	23,321	-0.03%
2020/09/16	45	63.91	21	64.31	64.00	24	23,269	0.10%
2020/09/15	134	64.02	113	64.51	63.70	21	22,979	0.09%	大買/大賣/
2020/09/14	135	61.73	185.4	60.43	64.10	-50.4	22,178	-0.23%	大買/大賣/
2020/09/11	82.2	61.82	58	61.57	58.30	24.2	21,177	0.11%
2020/09/10	55	66.22	50	65.43	64.30	5	20,578	0.02%
2020/09/09	34.4	67.15	25	67.19	68.00	9.4	19,988	0.05%
2020/09/08	61	72.29	59.1	73.11	67.20	1.9	19,686	0.01%
2020/09/07	42	77.96	76	78.34	71.10	-34	19,288	-0.18%
2020/09/04	5	77.10	3.1	76.74	79.00	1.9	19,331	0.01%
2020/09/03	6	76.92	4	77.30	79.00	2	19,716	0.01%
2020/09/02	7	74.54	5	75.20	76.60	2	20,043	0.01%
2020/09/01	4	69.93	46	68.68	69.70	-42	20,193	-0.21%
2020/08/31	3	67.53	100	67.43	70.00	-97	20,472	-0.47%
2020/08/28	10	65.39	10	64.11	65.90	0	20,493	0.00%
2020/08/27	2	60.00	10	59.94	60.00	-8	20,537	-0.04%
2020/08/26	24	59.88	12	60.01	59.50	12	20,496	0.06%
2020/08/25	150	60.48	4	59.58	60.30	146	20,463	0.71%	大買/鉅額交易
2020/08/24	0	0.00	6	57.53	57.30	-6	20,381	-0.03%
2020/08/21	15	55.86	18	56.11	56.40	-3	20,321	-0.01%
2020/08/20	16	51.53	13	51.17	52.90	3	20,139	0.01%
2020/08/19	15	56.07	19	55.53	55.10	-4	19,896	-0.02%
2020/08/18	30	57.37	7	55.66	59.00	23	19,748	0.12%
2020/08/17	14	53.76	68	55.44	55.80	-54	19,661	-0.27%
2020/08/14	26	50.40	7	49.48	50.80	19	19,553	0.10%
2020/08/13	6	47.53	16	46.71	48.15	-10	19,424	-0.05%
2020/08/12	14	44.46	7	43.94	45.80	7	19,225	0.04%
2020/08/11	60	47.18	61	48.65	46.35	-1	19,088	-0.01%
2020/08/10	30	43.93	13	43.79	45.00	17	18,843	0.09%
2020/08/07	34	43.49	20	43.57	43.25	14	18,500	0.08%
2020/08/06	44	43.35	47	43.77	43.50	-3	17,960	-0.02%
2020/08/05	169	40.52	168	40.67	41.35	1	16,997	0.01%	大買/大賣/
2020/08/04	14	38.28	41.2	38.48	39.60	-27.2	15,891	-0.17%
2020/08/03	3	35.63	8	35.96	36.00	-5	15,217	-0.03%
2020/07/31	49	36.15	38	35.90	35.75	11	15,184	0.07%
2020/07/30	13	36.30	19	36.32	36.70	-6	15,056	-0.04%
2020/07/29	34	34.72	30	35.00	35.65	4	14,890	0.03%
2020/07/28	9	35.14	36	35.79	34.30	-27	14,733	-0.18%
2020/07/27	64	36.12	60	36.46	35.75	4	14,450	0.03%
2020/07/24	57.4	37.41	54	37.04	36.95	3.4	14,200	0.02%
2020/07/23	14	36.48	6	36.50	36.50	8	13,766	0.06%
2020/07/22	12	35.48	25	35.40	36.20	-13	13,647	-0.10%
2020/07/21	24	35.28	59	35.81	34.50	-35	13,472	-0.26%
2020/07/20	98	34.14	33	33.79	33.70	65	13,268	0.49%
2020/07/17	76	38.44	92	38.47	37.40	-16	12,881	-0.12%
2020/07/16	5	35.96	7	36.43	37.00	-2	12,208	-0.02%
2020/07/15	39	37.53	24	37.05	36.10	15	12,035	0.12%
2020/07/14	42	38.19	47	38.80	38.05	-5	11,593	-0.04%
2020/07/13	16	36.91	22	37.17	36.50	-6	11,051	-0.05%
2020/07/10	24	35.75	49	35.75	35.30	-25	10,684	-0.23%
2020/07/09	104	39.74	81	39.30	37.35	23	10,324	0.22%	大買/
2020/07/08	102	37.20	82	37.16	37.70	20	9,539	0.21%	大買/
2020/07/07	41	33.87	33	33.54	34.85	8	8,843	0.09%
2020/07/06	19	30.01	11	31.28	31.70	8	8,261	0.10%
2020/07/03	20	29.00	26	28.82	28.95	-6	8,241	-0.07%
2020/07/02	29	28.85	31	28.79	28.40	-2	8,172	-0.02%
2020/07/01	11	28.32	34	28.09	28.10	-23	8,109	-0.28%
2020/06/30	20	28.69	20	28.93	29.00	0	7,921	0.00%
2020/06/29	36	26.45	24	26.72	26.85	12	7,802	0.15%
2020/06/24	10	24.53	20	24.40	24.45	-10	7,666	-0.13%
2020/06/23	33	24.82	171	23.20	23.20	-138	7,599	-1.82%	大賣/鉅額交易
2020/06/22	84	25.42	3	25.00	24.15	81	7,488	1.08%
2020/06/19	9	25.97	2	25.85	26.40	7	7,418	0.09%
2020/06/18	6	26.16	5	25.90	26.90	1	7,306	0.01%
2020/06/17	37	24.46	20	24.76	24.50	17	7,128	0.24%
2020/06/16	56	23.57	201	23.81	23.55	-145	7,031	-2.06%	大賣/鉅額交易
2020/06/15	255	23.35	103	23.82	24.25	152	6,945	2.19%	大買/大賣/鉅額交易
2020/06/12	19	21.45	28	22.09	22.85	-9	6,741	-0.13%
2020/06/11	86	20.87	14	21.17	20.80	72	6,005	1.20%
2020/06/10	51	19.64	35	19.54	20.15	16	5,442	0.29%
2020/06/09	231	17.58	219	18.33	18.35	12	5,048	0.24%	大買/大賣/
2020/06/08	4	15.98	13	16.28	16.70	-9	4,725	-0.19%
2020/06/05	20	15.74	8	15.79	15.95	12	4,555	0.26%
2020/06/04	0	0.00	1	14.15	14.85	-1	4,308	-0.02%
2020/06/03	6	14.53	2	14.25	14.15	4	4,339	0.09%
2020/06/01	2	14.13	3	14.02	13.95	-1	4,648	-0.02%
2020/05/27	0	0.00	14	13.35	13.40	-14	5,195	-0.27%
2020/05/25	0	0.00	4	13.74	13.70	-4	5,457	-0.07%
2020/05/22	0	0.00	2	13.95	13.95	-2	5,430	-0.04%
2020/05/21	21	14.20	7	14.19	14.30	14	5,349	0.26%
2020/05/13	11	13.89	16	13.73	13.60	-5	5,542	-0.09%
2020/05/12	2	13.28	0	0.00	13.65	2	5,502	0.04%
2020/05/11	0	0.00	1	13.55	13.20	-1	5,495	-0.02%
2020/05/08	9	13.58	7	13.57	13.30	2	5,485	0.04%
2020/05/07	8	13.41	11	13.40	13.50	-3	5,447	-0.06%
2020/05/06	14	12.83	11	13.06	12.70	3	5,352	0.06%
2020/05/05	4	12.53	2	12.60	12.55	2	5,265	0.04%
2020/05/04	3	12.47	10	12.21	12.55	-7	5,222	-0.13%
2020/04/30	8	12.30	0	0.00	12.20	8	5,171	0.15%
2020/04/28	2	11.85	2	12.00	12.00	0	5,083	0.00%
2020/04/27	8	12.18	5	12.05	11.85	3	5,036	0.06%
2020/04/24	0	0.00	5	11.85	11.85	-5	4,942	-0.10%
2020/04/23	5	12.12	9	11.95	11.90	-4	4,903	-0.08%
2020/04/22	5	11.48	5	11.55	11.50	0	4,724	0.00%
2020/04/21	0	0.00	11	11.85	11.70	-11	4,677	-0.24%
2020/04/20	2	11.45	10	11.51	11.35	-8	4,532	-0.18%
2020/04/17	7	11.36	4	11.59	11.20	3	4,476	0.07%
2020/04/16	18	11.80	24	11.77	11.70	-6	4,397	-0.14%
2020/04/15	4	11.16	0	0.00	11.20	4	4,249	0.09%
2020/04/14	4	11.16	3	11.15	11.20	1	4,222	0.02%
2020/04/10	12	11.51	0	0.00	11.45	12	4,113	0.29%
2020/04/09	4	11.36	2	11.30	11.25	2	4,063	0.05%
2020/04/08	27	11.62	0	0.00	11.45	27	4,009	0.67%
2020/04/07	18	11.58	8	11.64	11.80	10	3,856	0.26%
2020/04/06	1	10.65	2	10.29	10.75	-1	3,713	-0.03%
2020/03/31	0	0.00	4	9.78	9.75	-4	3,548	-0.11%
2020/03/30	1	9.75	1	9.61	9.80	0	3,498	0.00%
2020/03/27	0	0.00	15	9.83	9.50	-15	3,455	-0.43%
2020/03/26	1	9.54	2	9.47	9.51	-1	3,417	-0.03%
2020/03/25	12	9.46	13	9.08	9.54	-1	3,367	-0.03%
2020/03/23	1	8.31	0	0.00	8.36	1	3,276	0.03%
2020/03/20	14	8.73	0	0.00	8.69	14	3,258	0.43%
2020/03/19	2	8.19	12	8.80	8.19	-10	3,231	-0.31%
2020/03/18	10	9.87	0	0.00	9.09	10	3,189	0.31%
2020/03/17	3	9.55	3	9.63	9.54	0	3,140	0.00%
2020/03/16	1	9.75	2	9.82	9.17	-1	3,058	-0.03%
2020/03/13	1	8.45	4	8.58	8.93	-3	2,950	-0.10%
2020/03/12	1	9.80	0	0.00	9.38	1	2,881	0.03%
2020/03/11	0	0.00	5	10.50	10.25	-5	2,819	-0.18%
2020/03/10	0	0.00	16	11.31	10.90	-16	2,765	-0.58%
2020/03/09	9	12.81	7	12.69	11.60	2	2,681	0.07%
2020/03/06	3	12.92	3	13.00	12.85	0	2,549	0.00%
2020/03/05	28	13.52	3	13.52	13.25	25	2,404	1.04%
2020/03/04	10	12.89	7	13.44	13.50	3	2,074	0.14%
2020/03/03	3	12.35	1	12.40	12.30	2	1,734	0.12%
2020/03/02	3	12.27	4	12.28	12.30	-1	1,581	-0.06%
2020/02/27	1	12.00	3	12.45	12.15	-2	1,469	-0.14%
2020/02/26	6	12.63	10	12.61	12.75	-4	1,355	-0.29%
2020/02/24	3	12.20	1	12.00	12.05	2	1,067	0.19%
2020/02/21	0	0.00	1	12.20	12.20	-1	1,009	-0.10%
2020/02/20	3	12.55	1	12.60	12.60	2	957	0.21%
2020/02/19	1	12.05	3	12.20	12.25	-2	794	-0.25%
2020/02/18	1	12.15	0	0.00	12.30	1	687	0.15%
2020/02/17	0	0.00	16	11.00	11.20	-16	564	-2.83%
2020/02/13	0	0.00	2	10.80	10.75	-2	485	-0.41%
2020/02/12	1	10.45	53	10.70	10.60	-52	469	-11.09%
2020/02/11	2	10.05	52	10.49	10.35	-50	429	-11.64%
2020/02/10	0	0.00	3	10.35	10.35	-3	402	-0.74%
2020/01/30	1	9.86	0	0.00	9.57	1	363	0.28%
2020/01/20	2	10.15	0	0.00	10.20	2	411	0.49%
2020/01/16	1	10.15	0	0.00	10.15	1	423	0.24%
2020/01/14	0	0.00	2	10.30	10.20	-2	419	-0.48%
2020/01/13	2	10.10	0	0.00	10.15	2	420	0.48%
2019/12/26	1	10.30	0	0.00	10.30	1	408	0.25%
2019/12/25	2	10.30	2	10.40	10.30	0	407	0.00%
2019/12/24	0	0.00	1	10.30	10.25	-1	407	-0.25%
2019/12/17	2	10.30	0	0.00	10.30	2	427	0.47%
2019/12/16	1	10.30	0	0.00	10.35	1	425	0.24%
2019/12/11	77	10.35	0	0.00	10.25	77	392	19.63%
2019/12/09	23	10.25	0	0.00	10.30	23	435	5.28%
2019/12/06	1	10.15	1	10.15	10.15	0	435	0.00%
2019/11/26	1	10.30	8	10.40	10.25	-7	438	-1.60%
2019/11/25	0	0.00	5	10.40	10.35	-5	441	-1.13%
2019/11/18	2	10.30	0	0.00	10.30	2	441	0.45%
2019/11/05	5	10.70	0	0.00	10.75	5	434	1.15%
2019/11/01	2	10.75	0	0.00	10.75	2	439	0.45%
2019/10/31	2	10.85	0	0.00	10.75	2	489	0.41%
2019/10/30	3	11.00	3	11.05	11.05	0	489	0.00%
2019/10/29	4	11.03	0	0.00	10.95	4	480	0.83%
2019/10/28	16	11.29	1	11.30	11.30	15	468	3.20%
2019/10/25	0	0.00	2	10.85	10.85	-2	424	-0.47%
2019/10/17	3	10.50	0	0.00	10.50	3	456	0.66%
2019/10/16	11	10.63	0	0.00	10.55	11	459	2.40%
2019/10/15	0	0.00	7	10.54	10.65	-7	466	-1.50%
2019/10/09	0	0.00	2	10.35	10.35	-2	470	-0.43%
2019/10/07	11	10.54	0	0.00	10.45	11	487	2.25%
2019/10/04	0	0.00	1	10.45	10.50	-1	490	-0.20%
2019/09/27	0	0.00	2	10.60	10.50	-2	491	-0.41%
2019/09/26	8	10.83	0	0.00	10.75	8	489	1.64%
2019/09/18	1	10.75	0	0.00	10.75	1	481	0.21%
2019/09/16	8	10.93	0	0.00	10.80	8	503	1.59%
2019/09/11	0	0.00	1	11.05	10.95	-1	502	-0.20%
2019/09/06	14	10.79	0	0.00	10.75	14	459	3.05%
2019/08/27	0	0.00	1	10.65	10.65	-1	439	-0.23%
2019/08/26	24	10.62	0	0.00	10.65	24	443	5.41%
2019/08/16	21	10.52	0	0.00	10.50	21	461	4.55%
2019/08/15	0	0.00	2	10.45	10.40	-2	463	-0.43%
2019/08/13	0	0.00	2	10.55	10.55	-2	470	-0.42%
2019/08/06	11	10.65	0	0.00	10.70	11	572	1.92%
2019/07/26	11	11.41	0	0.00	11.65	11	778	1.41%
2019/07/16	10	11.47	0	0.00	11.35	10	832	1.20%
2019/07/08	10	11.25	0	0.00	11.25	10	993	1.01%
2019/06/26	11	11.11	0	0.00	11.05	11	1,424	0.77%
2019/06/25	0	0.00	1	11.25	11.20	-1	1,440	-0.07%
2019/06/21	1	11.40	0	0.00	11.45	1	1,448	0.07%
2019/06/17	11	11.05	0	0.00	11.00	11	1,510	0.73%
2019/06/13	0	0.00	3	10.95	10.95	-3	1,515	-0.20%
2019/06/06	11	10.90	0	0.00	10.80	11	1,577	0.70%
2019/05/29	0	0.00	1	10.90	10.90	-1	1,664	-0.06%
2019/05/27	12	10.88	0	0.00	10.75	12	1,673	0.72%
2019/05/17	1	11.25	0	0.00	11.00	1	1,794	0.06%
2019/05/16	10	11.65	0	0.00	11.35	10	1,786	0.56%
2019/05/10	0	0.00	15	13.15	12.95	-15	1,725	-0.87%
2019/05/07	2	12.80	2	13.10	13.05	0	1,494	0.00%
2019/05/06	9	12.66	0	0.00	12.55	9	1,472	0.61%
2019/04/26	10	12.77	0	0.00	12.55	10	1,431	0.70%
2019/04/22	0	0.00	20	13.10	12.90	-20	1,395	-1.43%
2019/04/19	25	13.62	0	0.00	13.20	25	1,369	1.82%
2019/04/16	10	12.73	0	0.00	12.70	10	1,233	0.81%
2019/04/08	9	13.16	0	0.00	13.10	9	1,030	0.87%
2019/04/01	7	12.93	0	0.00	13.20	7	929	0.75%
2019/03/29	20	12.35	21	12.43	12.40	-1	852	-0.12%
2019/03/27	0	0.00	2	11.70	11.75	-2	758	-0.26%
2019/03/26	13	11.58	2	11.65	11.50	11	753	1.46%
2019/03/25	3	11.45	0	0.00	11.45	3	741	0.40%
2019/03/22	10	11.83	0	0.00	11.80	10	727	1.37%
2019/03/21	5	11.95	0	0.00	11.90	5	718	0.70%
2019/03/20	0	0.00	6	12.02	12.05	-6	706	-0.85%
2019/03/18	10	11.65	0	0.00	11.60	10	656	1.52%
2019/03/15	0	0.00	4	11.60	11.60	-4	657	-0.61%
2019/03/14	2	11.60	0	0.00	11.60	2	657	0.30%
2019/03/13	2	11.70	0	0.00	11.70	2	656	0.30%
2019/03/11	0	0.00	4	11.88	11.90	-4	608	-0.66%
2019/03/07	1	11.50	0	0.00	11.50	1	615	0.16%
2019/03/06	12	11.80	2	11.78	11.70	10	615	1.62%
2019/03/05	3	11.35	0	0.00	11.35	3	628	0.48%
2019/03/04	4	11.65	0	0.00	11.55	4	633	0.63%
2019/02/25	12	11.96	0	0.00	11.80	12	580	2.07%
2019/02/22	1	12.00	0	0.00	11.95	1	549	0.18%
2019/02/18	11	11.18	0	0.00	11.15	11	437	2.51%
2019/02/11	11	10.90	0	0.00	10.80	11	475	2.31%
2019/01/28	12	10.76	0	0.00	10.75	12	469	2.56%
2019/01/16	12	10.56	0	0.00	10.60	12	447	2.68%
2019/01/11	0	0.00	2	10.40	10.45	-2	451	-0.44%
2019/01/07	12	10.22	3	10.20	10.25	9	430	2.09%
2018/12/26	12	10.35	0	0.00	10.20	12	462	2.59%
2018/12/17	12	10.72	0	0.00	10.60	12	458	2.62%
2018/12/06	11	10.72	0	0.00	10.40	11	471	2.33%
2018/12/05	0	0.00	2	10.70	10.70	-2	471	-0.42%
2018/12/04	0	0.00	1	10.85	10.90	-1	484	-0.21%
2018/12/03	0	0.00	1	11.00	11.05	-1	491	-0.20%
2018/11/29	3	10.90	0	0.00	10.75	3	472	0.64%
2018/11/28	2	11.40	0	0.00	10.90	2	460	0.43%
2018/11/26	12	10.00	0	0.00	10.00	12	418	2.87%
2018/11/16	12	10.38	0	0.00	10.30	12	422	2.84%
2018/11/06	12	10.09	0	0.00	10.05	12	401	2.99%
2018/10/26	14	9.29	0	0.00	9.10	14	518	2.70%
2018/10/16	13	9.46	0	0.00	9.58	13	547	2.37%
2018/10/12	0	0.00	3	9.50	9.40	-3	545	-0.55%
2018/10/08	11	10.67	0	0.00	10.60	11	564	1.95%
2018/09/26	0	0.00	1	11.15	11.10	-1	627	-0.16%
2018/09/10	0	0.00	1	11.00	10.95	-1	659	-0.15%
2018/09/06	1	12.20	1	12.15	12.10	0	665	0.00%
2018/08/29	0	0.00	1	12.25	12.25	-1	857	-0.12%
2018/08/27	18	12.25	0	0.00	12.30	18	892	2.02%
2018/08/20	0	0.00	2	12.15	12.15	-2	1,095	-0.18%
2018/08/16	16	12.36	3	12.30	12.25	13	1,137	1.14%
2018/08/15	0	0.00	2	12.20	12.25	-2	1,186	-0.17%
2018/08/13	1	12.30	2	12.15	12.30	-1	1,183	-0.08%
2018/08/08	4	13.34	3	13.37	13.25	1	1,188	0.08%
2018/08/06	8	13.49	0	0.00	13.60	8	1,181	0.68%
2018/07/26	6	13.07	0	0.00	12.95	6	1,196	0.50%
2018/07/17	1	12.75	0	0.00	12.80	1	1,193	0.08%
2018/07/16	5	13.17	0	0.00	13.10	5	1,190	0.42%
2018/07/12	0	0.00	1	12.80	13.00	-1	1,157	-0.09%
2018/07/09	0	0.00	1	12.50	12.70	-1	1,184	-0.08%
2018/07/06	6	12.43	1	12.40	12.40	5	1,175	0.43%
2018/07/05	0	0.00	16	12.30	12.05	-16	1,154	-1.39%
2018/06/28	1	12.30	1	12.30	12.40	0	1,189	0.00%
2018/06/26	4	12.40	0	0.00	12.25	4	1,206	0.33%
2018/06/25	1	12.60	0	0.00	12.55	1	1,206	0.08%
2018/06/21	0	0.00	3	12.88	12.70	-3	1,223	-0.25%
2018/06/20	4	12.63	0	0.00	12.60	4	1,228	0.33%
2018/06/19	4	13.00	0	0.00	12.85	4	1,233	0.32%
2018/06/15	0	0.00	1	13.10	13.05	-1	1,231	-0.08%
2018/06/13	1	13.40	0	0.00	13.30	1	1,210	0.08%
2018/06/06	3	13.45	1	13.50	13.80	2	1,418	0.14%
2018/06/04	1	13.30	1	13.25	13.30	0	1,365	0.00%
2018/06/01	1	13.20	6	13.62	13.20	-5	1,358	-0.37%
2018/05/31	0	0.00	2	13.05	13.00	-2	1,280	-0.16%
2018/05/30	1	12.85	1	13.05	12.80	0	1,364	0.00%
2018/05/29	2	12.80	0	0.00	12.85	2	1,337	0.15%
2018/05/28	12	12.85	4	12.89	13.00	8	1,337	0.60%
2018/05/25	4	12.74	5	12.89	12.70	-1	1,320	-0.08%
2018/05/24	2	12.55	0	0.00	12.50	2	1,332	0.15%
2018/05/23	5	12.49	4	12.78	12.65	1	1,342	0.07%
2018/05/22	1	12.50	1	12.60	12.45	0	1,312	0.00%
2018/05/21	2	12.55	1	12.70	12.60	1	1,321	0.08%
2018/05/18	0	0.00	2	12.70	12.70	-2	1,329	-0.15%
2018/05/17	0	0.00	4	12.26	12.30	-4	1,325	-0.30%
2018/05/16	11	11.93	0	0.00	11.85	11	1,313	0.84%
2018/05/15	4	12.10	1	12.50	11.90	3	1,342	0.22%
2018/05/14	4	12.44	1	12.50	12.50	3	1,412	0.21%
2018/05/10	0	0.00	1	12.95	12.65	-1	1,473	-0.07%
2018/05/08	1	12.65	0	0.00	12.60	1	1,564	0.06%
2018/05/07	9	12.56	2	12.93	12.90	7	1,657	0.42%
2018/05/03	1	12.10	1	12.05	12.00	0	1,998	0.00%
2018/04/27	0	0.00	5	11.90	12.00	-5	2,277	-0.22%
2018/04/26	8	12.11	0	0.00	11.75	8	2,355	0.34%
2018/04/18	2	12.55	0	0.00	12.55	2	2,925	0.07%
2018/04/16	8	13.14	0	0.00	12.90	8	2,974	0.27%
2018/04/13	0	0.00	3	13.40	13.30	-3	2,979	-0.10%
2018/04/11	0	0.00	1	12.90	12.90	-1	3,035	-0.03%
2018/04/09	6	13.06	0	0.00	12.85	6	3,177	0.19%
2018/04/03	0	0.00	3	13.15	13.10	-3	3,255	-0.09%
2018/04/02	2	12.95	0	0.00	12.95	2	3,260	0.06%
2018/03/31	2	12.90	1	13.10	12.90	1	3,263	0.03%
2018/03/29	2	12.95	0	0.00	13.05	2	3,317	0.06%
2018/03/26	10	12.96	0	0.00	12.90	10	3,435	0.29%
2018/03/20	0	0.00	1	13.60	13.60	-1	3,718	-0.03%
2018/03/16	8	13.95	0	0.00	13.85	8	3,722	0.21%
2018/03/14	1	13.95	0	0.00	14.00	1	3,703	0.03%
2018/03/13	5	14.16	1	14.10	14.05	4	3,692	0.11%
2018/03/08	0	0.00	1	13.70	13.70	-1	3,479	-0.03%
2018/03/06	8	13.98	0	0.00	13.80	8	3,532	0.23%
2018/03/05	1	14.30	3	13.82	14.15	-2	3,535	-0.06%
2018/02/27	1	13.35	0	0.00	13.35	1	3,628	0.03%
2018/02/26	9	13.64	1	13.70	13.75	8	3,769	0.21%
2018/02/23	0	0.00	1	13.45	13.30	-1	3,755	-0.03%
2018/02/21	9	12.83	2	12.85	12.85	7	3,806	0.18%
2018/02/09	2	12.30	3	12.33	12.40	-1	3,900	-0.03%
2018/02/08	3	12.85	0	0.00	12.85	3	3,981	0.08%
2018/02/07	3	13.20	0	0.00	12.90	3	4,025	0.07%
2018/02/06	9	13.18	0	0.00	13.05	9	4,153	0.22%
2018/02/02	0	0.00	1	15.05	15.00	-1	4,621	-0.02%
2018/02/01	0	0.00	1	15.45	15.15	-1	5,000	-0.02%
2018/01/30	1.1	15.72	9	15.46	15.35	-7.9	5,103	-0.15%
2018/01/29	5.9	16.01	0	0.00	16.05	5.9	5,024	0.12%
2018/01/26	8	14.86	0	0.00	15.00	8	4,783	0.17%
2018/01/23	1	15.50	1	15.70	15.05	0	4,676	0.00%
2018/01/19	4	15.21	1	15.40	15.20	3	4,448	0.07%
2018/01/17	2	14.50	1	14.45	14.65	1	4,138	0.02%
2018/01/16	8	14.20	0	0.00	14.45	8	4,155	0.19%
2018/01/12	4	14.05	0	0.00	13.90	4	4,091	0.10%
2018/01/10	0	0.00	10	13.50	13.50	-10	4,033	-0.25%
2018/01/09	0	0.00	3	13.70	13.65	-3	4,027	-0.07%
2018/01/08	8	14.02	10	14.05	13.65	-2	4,048	-0.05%