圓剛 (2417)-大昌-新店券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992張
產業
上市電腦週邊類股▼0.79%
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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	1	36.15	0	0.00	36.05	1	5,918	0.02%
2024/04/29	0	0.00	1	36.70	36.75	-1	5,970	-0.02%
2024/04/26	4	36.74	6	36.58	36.70	-2	5,967	-0.03%
2024/04/24	5	36.90	5	37.10	36.80	0	5,941	0.00%
2024/04/23	1	35.55	0	0.00	35.90	1	5,933	0.02%
2024/04/22	4	36.15	4	35.53	35.45	0	5,930	0.00%
2024/04/19	6.2	37.12	4	37.50	36.75	2.2	5,915	0.04%
2024/04/18	2	38.10	1	37.75	37.75	1	5,896	0.02%
2024/04/17	1	39.30	0	0.00	38.75	1	5,882	0.02%
2024/04/16	5	39.33	4	38.75	38.60	1	5,885	0.02%
2024/04/15	9	41.43	1	41.85	40.50	8	5,878	0.14%
2024/04/12	7	42.81	0	0.00	42.80	7	5,859	0.12%
2024/04/11	6	42.81	5	42.09	42.00	1	5,832	0.02%
2024/04/10	0	0.00	1	44.30	43.90	-1	5,772	-0.02%
2024/04/09	1	43.75	0	0.00	43.70	1	5,767	0.02%
2024/04/08	0	0.00	13	45.06	44.30	-13	5,749	-0.23%
2024/04/03	1	45.00	0	0.00	44.60	1	5,735	0.02%
2024/04/02	13	46.34	5	45.42	45.00	8	5,733	0.14%
2024/04/01	13	44.87	0	0.00	44.60	13	5,630	0.23%
2024/03/29	4	43.96	2	43.90	43.40	2	5,542	0.04%
2024/03/28	8	44.22	6	44.07	44.65	2	5,483	0.04%
2024/03/27	26	44.86	26	45.58	45.45	0	5,406	0.00%
2024/03/26	40	47.32	11	51.58	46.20	29	5,295	0.55%
2024/03/25	0	0.00	1	51.00	51.10	-1	4,849	-0.02%
2024/03/22	4	50.40	13	50.64	50.70	-9	4,833	-0.19%
2024/03/21	1	46.10	1	47.80	47.80	0	4,780	0.00%
2024/03/20	1	45.20	3	45.05	45.05	-2	4,796	-0.04%
2024/03/19	2	48.08	1	48.30	47.05	1	4,847	0.02%
2024/03/15	4	47.30	0	0.00	46.55	4	5,080	0.08%
2024/03/14	1	49.40	0	0.00	49.35	1	5,140	0.02%
2024/03/13	0	0.00	0.5	47.50	49.00	-0.5	5,148	-0.01%
2024/03/12	1	49.45	0	0.00	49.70	1	5,181	0.02%
2024/03/11	8	53.25	8.6	51.91	51.50	-0.6	5,293	-0.01%
2024/03/08	25	52.21	20.1	51.27	50.90	4.9	5,071	0.10%
2024/03/07	12	53.98	41.2	53.68	52.80	-29.2	4,889	-0.60%
2024/03/06	8.1	49.96	37.4	50.56	52.20	-29.4	4,241	-0.69%
2024/03/05	5	46.18	2.8	47.50	47.50	2.2	3,711	0.06%
2024/03/04	9.2	42.22	59.8	42.87	43.20	-50.6	3,668	-1.38%
2024/03/01	3	39.15	7	39.07	39.30	-4	3,368	-0.12%
2024/02/29	14.5	38.21	32	37.70	39.00	-17.5	3,325	-0.53%
2024/02/27	22	36.78	2	36.70	36.30	20	3,511	0.57%
2024/02/26	7	37.39	1	36.75	36.75	6	4,034	0.15%
2024/02/23	16	37.82	24	37.16	36.95	-8	4,044	-0.20%
2024/02/22	22	37.34	23.2	38.20	38.55	-1.2	4,027	-0.03%
2024/02/19	0	0.00	6	35.06	35.30	-6	5,312	-0.11%
2024/02/16	0	0.00	2	34.40	34.70	-2	5,767	-0.03%
2024/02/15	1	33.25	0.4	33.30	33.25	0.6	6,214	0.01%
2024/02/05	2	32.65	1	33.10	33.00	1	6,308	0.02%
2024/02/02	1	33.35	1	33.50	33.70	0	6,406	0.00%
2024/02/01	3	33.32	3.5	33.41	33.30	-0.5	6,452	-0.01%
2024/01/31	7	33.60	3	33.63	33.65	4	6,487	0.06%
2024/01/30	3	33.87	2	34.00	34.00	1	6,575	0.02%
2024/01/26	8.5	34.70	8.2	34.45	34.25	0.3	6,775	0.00%
2024/01/24	2	33.53	1	33.75	33.65	1	7,322	0.01%
2024/01/23	1.5	32.63	1	32.90	32.75	0.5	7,576	0.01%
2024/01/22	3	32.33	1	32.65	32.45	2	7,686	0.03%
2024/01/19	0	0.00	1	32.20	32.00	-1	7,717	-0.01%
2024/01/18	5	31.85	0	0.00	31.85	5	7,743	0.06%
2024/01/17	1	31.65	1	32.10	31.65	0	7,765	0.00%
2024/01/15	0	0.00	1	33.00	32.70	-1	7,781	-0.01%
2024/01/12	2	32.73	0	0.00	32.60	2	7,803	0.03%
2024/01/11	0	0.00	0.8	33.15	33.00	-0.8	7,814	-0.01%
2024/01/10	3	33.30	6	33.37	33.20	-3	7,828	-0.04%
2024/01/09	0	0.00	0.1	34.00	34.00	-0.1	7,840	0.00%
2024/01/08	3.5	34.02	0	0.00	33.40	3.5	7,849	0.04%
2024/01/05	1	34.70	0	0.00	34.55	1	7,853	0.01%
2024/01/04	1	34.50	0	0.00	34.40	1	7,889	0.01%
2024/01/03	2	34.60	0	0.00	34.50	2	7,950	0.03%
2024/01/02	1	35.05	0	0.00	35.05	1	8,221	0.01%
2023/12/29	1	36.10	1	36.40	36.00	0	8,823	0.00%
2023/12/28	3	36.45	2	36.50	36.15	1	9,249	0.01%
2023/12/25	0	0.00	1	35.30	35.30	-1	9,755	-0.01%
2023/12/21	0	0.00	3	36.10	35.70	-3	9,797	-0.03%
2023/12/20	2	35.95	0	0.00	36.05	2	9,829	0.02%
2023/12/18	0.1	36.00	8	36.09	36.00	-7.9	10,096	-0.08%
2023/12/15	4	36.54	3	36.45	36.25	1	10,228	0.01%
2023/12/14	3	37.03	4	37.70	37.20	-1	10,270	-0.01%
2023/12/13	14	38.36	8	38.16	38.10	6	10,327	0.06%
2023/12/12	20.4	37.32	8	37.28	36.70	12.4	10,205	0.12%
2023/12/11	12	39.53	7	39.79	38.70	5	10,107	0.05%
2023/12/08	2	39.15	6	38.80	38.95	-4	10,134	-0.04%
2023/12/07	17.5	39.35	1	40.00	38.65	16.5	10,177	0.16%
2023/12/06	3.3	40.04	5	40.07	39.85	-1.8	10,092	-0.02%
2023/12/05	4	40.16	12	39.84	39.80	-8	9,913	-0.08%
2023/12/04	25	40.13	11.8	39.65	39.80	13.2	9,798	0.13%
2023/12/01	4	38.60	5	38.75	38.95	-1	9,645	-0.01%
2023/11/30	10	38.47	11	38.38	38.60	-1	9,605	-0.01%
2023/11/29	1	39.95	2	39.68	38.95	-1	9,511	-0.01%
2023/11/28	6	39.24	1	39.50	39.40	5	9,429	0.05%
2023/11/27	9.1	39.02	0	0.00	39.25	9.1	9,361	0.10%
2023/11/24	19.3	39.51	6	40.00	40.30	13.3	9,279	0.14%
2023/11/22	1	38.45	1	38.60	38.25	0	8,297	0.00%
2023/11/21	13	38.41	26	38.40	38.15	-13	8,215	-0.16%
2023/11/20	13	37.87	1.5	38.24	37.80	11.5	8,067	0.14%
2023/11/17	15.5	38.57	14	38.66	38.20	1.5	7,939	0.02%
2023/11/16	60	40.43	48.5	40.28	39.00	11.5	7,643	0.15%
2023/11/15	4	38.05	33.4	38.62	39.35	-29.4	6,398	-0.46%
2023/11/14	10	36.69	33	36.43	35.80	-23	5,913	-0.39%
2023/11/13	1	32.55	3	33.56	34.40	-2	5,439	-0.04%
2023/11/10	18	33.53	11	33.03	33.25	7	5,334	0.13%
2023/11/09	0	0.00	5	32.50	32.60	-5	5,220	-0.10%
2023/11/08	7	33.72	2	33.60	33.35	5	5,172	0.10%
2023/11/07	7	34.24	12	33.25	33.50	-5	5,124	-0.10%
2023/11/06	9	33.26	7	33.23	33.55	2	5,027	0.04%
2023/11/03	17	34.46	0	0.00	34.80	17	4,930	0.34%
2023/11/02	4	34.79	12	35.35	35.60	-8	4,784	-0.17%
2023/11/01	18.5	33.93	23.5	34.52	34.75	-5	4,479	-0.11%
2023/10/31	11	32.79	11	32.83	32.80	0	4,077	0.00%
2023/10/30	0	0.00	13	35.90	35.90	-13	3,788	-0.34%
2023/10/27	0	0.00	6	32.33	32.65	-6	3,665	-0.16%
2023/10/26	1	29.55	0	0.00	29.70	1	3,624	0.03%
2023/10/25	1	30.75	2	31.10	31.10	-1	3,590	-0.03%
2023/10/24	3	30.07	2	30.00	30.50	1	3,562	0.03%
2023/10/20	1	28.40	6.5	28.72	28.75	-5.5	3,515	-0.16%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/18	0	0.00	0.5	30.40	30.50	-0.5	3,460	-0.01%
2023/10/17	2	32.10	1	32.00	31.40	1	3,431	0.03%
2023/10/16	0	0.00	2	31.25	31.85	-2	3,396	-0.06%
2023/10/13	3	33.13	6.8	32.44	32.35	-3.8	3,359	-0.11%
2023/10/12	1	32.90	0	0.00	33.00	1	3,334	0.03%
2023/10/11	10	32.99	5	33.14	32.50	5	3,289	0.15%
2023/10/06	11.5	34.39	6	34.11	34.25	5.5	3,221	0.17%
2023/10/05	41	35.87	31.1	36.03	35.85	9.9	2,924	0.34%
2023/10/04	17.5	33.01	11.8	34.42	34.80	5.7	2,300	0.25%
2023/10/03	9.1	31.60	22.5	31.17	31.65	-13.4	1,848	-0.73%
2023/10/02	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2023/09/28	1.1	26.52	10.6	27.03	27.20	-9.5	1,369	-0.69%
2023/09/27	1	24.75	1	24.75	24.75	0	1,249	0.00%
2023/09/26	8	25.23	5	24.77	24.65	3	1,233	0.24%
2023/09/25	40	26.11	20	25.75	25.35	20	1,193	1.68%
2023/09/22	6	26.23	5	26.44	26.65	1	1,142	0.09%
2023/09/21	10	27.34	14	27.44	26.90	-4	1,032	-0.39%
2023/09/20	4	26.69	13	26.83	26.40	-9	820	-1.10%
2023/09/19	21	25.05	5	25.00	24.95	16	677	2.36%
2023/09/18	0	0.00	15	24.94	25.40	-15	590	-2.54%
2023/09/14	1	23.45	0	0.00	23.20	1	446	0.22%
2023/09/13	14	22.73	10	23.25	23.35	4	427	0.94%
2023/09/12	2	22.83	17	22.85	22.90	-15	318	-4.71%
2023/08/31	0	0.00	1	21.25	21.30	-1	268	-0.37%
2023/08/22	0	0.00	1	20.90	20.85	-1	291	-0.34%
2023/08/09	0	0.00	1.6	20.69	20.70	-1.6	303	-0.53%
2023/08/04	1	20.85	0	0.00	20.80	1	343	0.29%
2023/08/02	0	0.00	2.4	20.70	20.65	-2.4	360	-0.67%
2023/07/13	1	20.80	0	0.00	20.70	1	800	0.12%
2023/07/11	1	21.30	0.3	21.30	21.20	0.7	792	0.08%
2023/07/07	15	21.70	0	0.00	21.60	15	795	1.88%
2023/06/28	0	0.00	1	21.75	21.75	-1	785	-0.13%
2023/06/21	0	0.00	0.1	22.00	22.20	-0.1	781	-0.01%
2023/06/16	0	0.00	0	22.20	22.20	0	778	0.00%
2023/06/15	2	22.55	0	0.00	22.20	2	775	0.26%
2023/05/29	0	0.00	1	21.90	21.90	-1	768	-0.13%
2023/05/16	0	0.00	1	21.15	21.20	-1	769	-0.13%
2023/05/12	1	21.05	0	0.00	21.00	1	768	0.13%
2023/05/11	1	21.50	0	0.00	20.90	1	764	0.13%
2023/05/10	2	21.93	0	0.00	21.90	2	741	0.27%
2023/05/04	0	0.00	1	22.85	23.10	-1	690	-0.14%
2023/05/03	1	23.90	0	0.00	22.95	1	656	0.15%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/28	0	0.00	0	23.00	23.15	0	301	0.00%
2023/04/13	0	0.00	0	24.30	24.25	0	288	0.00%
2023/04/10	0	0.00	1	24.20	24.05	-1	285	-0.35%
2023/03/24	0	0.00	1	24.00	24.00	-1	306	-0.33%
2023/03/06	0	0.00	4	24.08	24.20	-4	627	-0.64%
2023/02/24	0	24.10	0	0.00	23.80	0	692	0.00%
2023/02/23	0	0.00	3	23.90	23.95	-3	691	-0.43%
2023/02/22	0	23.50	0	0.00	23.65	0	693	0.00%
2023/02/20	5	23.90	0	0.00	23.75	5	697	0.72%
2023/02/17	0	23.60	1	23.60	23.70	-1	710	-0.14%
2023/02/16	0	23.35	2	23.50	23.50	-2	788	-0.25%
2023/02/14	0	0.00	1	23.20	23.00	-1	798	-0.13%
2023/02/13	0	0.00	1	23.05	23.05	-1	798	-0.13%
2023/02/09	0	0.00	1	23.55	23.65	-1	801	-0.13%
2023/02/03	3	23.52	3	23.58	23.60	0	794	0.00%
2023/02/02	1	23.30	1	23.45	23.45	0	789	0.00%
2023/02/01	1	23.25	1	23.15	23.15	0	784	0.00%
2023/01/31	1	22.90	1	23.00	23.00	0	785	0.00%
2023/01/30	1	22.55	1	22.70	22.70	0	784	0.00%
2023/01/17	1	22.30	0	0.00	22.20	1	782	0.13%
2023/01/12	1	22.55	0	0.00	22.30	1	778	0.13%
2023/01/04	0	0.00	1	22.45	22.40	-1	790	-0.13%
2022/12/28	1	22.35	0	0.00	22.25	1	843	0.12%
2022/12/27	0	0.00	5	22.85	22.70	-5	886	-0.56%
2022/12/26	0	0.00	1	23.15	22.75	-1	887	-0.11%
2022/12/19	0	0.00	1	23.20	22.80	-1	895	-0.11%
2022/12/16	1	22.90	1	23.10	22.85	0	892	0.00%
2022/12/15	0	0.00	0.8	23.30	23.40	-0.8	890	-0.09%
2022/12/09	2	22.90	0	0.00	22.90	2	816	0.25%
2022/12/07	0	0.00	1	22.55	22.55	-1	831	-0.12%
2022/12/06	0	0.00	2	23.20	22.90	-2	849	-0.24%
2022/12/05	1	23.40	3	23.28	23.45	-2	891	-0.22%
2022/12/02	0	0.00	1	23.15	23.10	-1	941	-0.11%
2022/12/01	2	23.85	0	0.00	23.85	2	951	0.21%
2022/11/30	0	0.00	10	23.45	23.20	-10	931	-1.07%
2022/11/29	0	0.00	9	23.52	23.50	-9	938	-0.96%
2022/11/28	22	24.39	0	0.00	24.25	22	927	2.37%
2022/11/25	24	23.45	23	24.18	24.30	1	799	0.13%
2022/11/24	0	0.00	0.6	22.00	22.10	-0.6	741	-0.08%
2022/11/23	2	22.30	0.8	22.08	22.15	1.2	745	0.16%
2022/11/11	0	0.00	5	22.30	22.30	-5	714	-0.70%
2022/10/12	0	0.00	9	19.70	20.10	-9	736	-1.22%
2022/10/07	1	21.20	0	0.00	20.90	1	735	0.14%
2022/10/05	1	22.75	1	22.15	21.60	0	730	0.00%
2022/09/29	0	0.00	2	19.93	19.70	-2	648	-0.31%
2022/09/28	2	19.58	0	0.00	19.30	2	650	0.31%
2022/09/26	6	20.98	1	20.70	20.20	5	651	0.77%
2022/09/23	0	0.00	1	22.20	21.65	-1	653	-0.15%
2022/09/16	0	0.00	1	23.85	23.45	-1	657	-0.15%
2022/09/14	3	23.50	0	0.00	23.75	3	657	0.46%
2022/09/13	2	24.20	0	0.00	24.15	2	655	0.31%
2022/09/12	4	25.91	4	24.93	24.90	0	650	0.00%
2022/09/08	6	25.00	0	0.00	24.90	6	610	0.98%
2022/09/07	4	23.66	0	0.00	23.20	4	557	0.72%
2022/09/06	1	24.30	10	23.30	24.05	-9	519	-1.73%
2022/09/05	0	0.00	5	23.15	24.25	-5	488	-1.02%
2022/09/01	2	23.80	0	0.00	23.70	2	484	0.41%
2022/08/30	6	23.90	0	0.00	23.75	6	557	1.08%
2022/08/29	6	22.70	12	22.65	22.95	-6	555	-1.08%
2022/08/25	0	0.00	2	23.65	23.60	-2	560	-0.36%
2022/08/23	6	23.33	4	23.40	23.30	2	562	0.36%
2022/08/22	1	23.45	12	23.85	23.45	-11	561	-1.96%
2022/08/19	1	23.40	0	0.00	23.25	1	553	0.18%
2022/08/16	5	23.00	0	0.00	22.60	5	537	0.93%
2022/08/12	1	22.25	0	0.00	22.15	1	570	0.18%
2022/08/10	0	0.00	2	21.98	21.60	-2	666	-0.30%
2022/08/09	0	0.00	2	21.93	21.95	-2	673	-0.30%
2022/08/08	0	0.00	2	21.65	21.75	-2	683	-0.29%
2022/08/05	0	0.00	1	21.50	21.60	-1	706	-0.14%
2022/08/03	0	0.00	1	20.75	20.75	-1	802	-0.12%
2022/08/02	4	21.36	1	21.45	21.15	3	820	0.37%
2022/07/27	2	21.90	1	21.70	21.70	1	921	0.11%
2022/07/26	2	21.40	0	0.00	21.35	2	958	0.21%
2022/07/25	0.2	22.00	1	22.00	22.00	-0.8	1,100	-0.07%
2022/07/22	0	0.00	1	22.15	21.75	-1	1,187	-0.08%
2022/07/18	0	0.00	1	21.15	21.05	-1	2,866	-0.03%
2022/07/13	3	20.63	0	0.00	20.40	3	3,565	0.08%
2022/07/08	1	21.00	0	0.00	20.70	1	3,631	0.03%
2022/07/05	0	0.00	1	20.75	20.30	-1	3,649	-0.03%
2022/07/01	3	20.85	0	0.00	19.70	3	3,669	0.08%
2022/06/30	1	21.45	1	21.45	21.45	0	3,711	0.00%
2022/06/27	0	0.00	1	23.20	23.15	-1	3,808	-0.03%
2022/06/24	7	22.30	7	22.36	22.30	0	3,902	0.00%
2022/06/22	1	22.85	1	21.85	21.85	0	3,986	0.00%
2022/06/21	0	0.00	2	22.35	22.80	-2	3,982	-0.05%
2022/06/20	9	22.40	5	22.40	21.60	4	3,979	0.10%
2022/06/17	1	23.70	2	23.70	23.70	-1	3,964	-0.03%
2022/06/14	1	24.60	0	0.00	24.80	1	3,970	0.03%
2022/06/13	1	24.90	0	0.00	24.85	1	3,970	0.03%
2022/06/10	1	25.30	0	0.00	25.30	1	3,970	0.03%
2022/06/09	1	25.90	23	25.70	25.65	-22	3,982	-0.55%
2022/06/08	1	26.40	2	26.25	26.25	-1	3,974	-0.03%
2022/06/06	10	26.30	0	0.00	26.15	10	3,911	0.26%
2022/05/27	0	0.00	1	25.60	25.40	-1	3,915	-0.03%
2022/05/26	5	25.05	0	0.00	25.00	5	3,908	0.13%
2022/05/25	0	0.00	1	25.20	25.20	-1	3,909	-0.03%
2022/05/24	2	25.03	0	0.00	25.05	2	3,920	0.05%
2022/05/20	0	0.00	1	26.05	26.05	-1	3,916	-0.03%
2022/05/19	1	26.95	17	26.53	25.80	-16	3,907	-0.41%
2022/05/18	0	0.00	3	26.22	26.15	-3	3,836	-0.08%
2022/05/16	5	25.35	0	0.00	25.35	5	3,820	0.13%
2022/05/13	2	24.45	3	25.02	25.35	-1	3,815	-0.03%
2022/05/12	16	25.58	6	25.26	24.20	10	3,798	0.26%
2022/05/11	12	27.43	6	27.04	26.75	6	3,771	0.16%
2022/05/10	1	27.95	1	27.70	27.60	0	3,715	0.00%
2022/05/09	3	27.90	5	28.01	27.85	-2	3,704	-0.05%
2022/05/06	7	28.10	4	28.05	28.00	3	3,686	0.08%
2022/05/05	2	28.80	2	28.65	28.65	0	3,680	0.00%
2022/05/04	13	27.78	8	27.70	28.25	5	3,661	0.14%
2022/04/29	1	30.45	0	0.00	29.10	1	3,632	0.03%
2022/04/28	13	29.14	3	30.00	30.00	10	3,512	0.28%
2022/04/27	3	30.70	1	31.05	30.25	2	3,448	0.06%
2022/04/26	20	32.89	34	32.43	30.15	-14	3,302	-0.42%
2022/04/25	23	33.65	23.4	34.78	32.15	-0.4	2,950	-0.01%
2022/04/22	14	31.53	69.6	33.20	33.80	-55.6	2,202	-2.52%
2022/04/21	31	31.30	9.1	30.99	30.75	21.9	1,912	1.15%
2022/04/20	27	29.28	15.8	29.37	29.90	11.2	1,712	0.65%
2022/04/19	51.1	30.05	16	29.47	30.35	35.1	1,600	2.19%
2022/04/18	0	0.00	1	27.60	27.60	-1	1,408	-0.07%
2022/04/15	2	25.20	1	25.30	25.10	1	1,437	0.07%
2022/04/13	0	0.00	8	25.90	26.00	-8	1,726	-0.46%
2022/04/12	0	25.95	0	0.00	25.60	0	2,124	0.00%
2022/04/08	0	0.00	5.5	28.11	28.55	-5.5	2,323	-0.24%
2022/04/07	5	28.30	7	28.25	28.20	-2	2,417	-0.08%
2022/04/06	7	28.90	11	29.70	29.00	-4	2,780	-0.14%
2022/04/01	0	0.00	17	29.31	28.30	-17	3,155	-0.54%
2022/03/31	0	0.00	1	27.80	27.80	-1	3,413	-0.03%
2022/03/30	15	27.73	4	27.68	27.60	11	3,643	0.30%
2022/03/29	0	0.00	1	29.10	28.00	-1	3,754	-0.03%
2022/03/28	1	28.65	7	28.11	28.70	-6	3,664	-0.16%
2022/03/24	1	25.85	1	26.15	26.05	0	3,576	0.00%
2022/03/23	1	26.25	1	26.30	26.30	0	3,578	0.00%
2022/03/18	0	25.70	1	25.85	25.95	-1	3,579	-0.03%
2022/03/17	0	0.00	1	25.30	25.45	-1	3,581	-0.03%
2022/03/15	1	24.50	0	0.00	24.60	1	3,588	0.03%
2022/03/14	1	25.10	0	0.00	25.00	1	3,585	0.03%
2022/03/11	0	25.61	0	0.00	25.70	0	3,571	0.00%
2022/03/10	0	0.00	58	26.29	26.40	-58	3,573	-1.62%
2022/03/09	2	25.70	0	0.00	25.25	2	3,569	0.06%
2022/03/08	0	25.65	0	0.00	25.20	0	3,577	0.00%
2022/03/07	0.2	26.05	0	0.00	25.70	0.2	3,576	0.01%
2022/03/04	0	27.08	0	0.00	26.95	0	3,572	0.00%
2022/03/01	5	27.30	1	27.70	27.75	4	3,664	0.11%
2022/02/24	0	27.55	0	0.00	27.00	0	3,670	0.00%
2022/02/23	0	0.00	1	28.30	28.50	-1	3,695	-0.03%
2022/02/22	3	28.58	0	0.00	28.05	3	3,698	0.08%
2022/02/21	0	29.40	0	0.00	29.40	0	3,699	0.00%
2022/02/16	5	30.10	0	0.00	29.65	5	3,692	0.14%
2022/02/14	0	0.00	77	29.77	29.90	-77	3,686	-2.09%
2022/02/11	0	0.00	1	30.40	30.60	-1	3,680	-0.03%
2022/02/10	3	31.58	3	30.75	30.75	0	3,678	0.00%
2022/02/09	2	31.20	16	31.30	31.65	-14	3,669	-0.38%
2022/02/08	0	0.00	2	30.90	30.80	-2	3,666	-0.05%
2022/02/07	4	29.70	4	29.75	30.40	0	3,668	0.00%
2022/01/26	1.1	31.08	0	0.00	30.10	1.1	3,659	0.03%
2022/01/24	1	31.45	1	32.00	32.00	0	3,654	0.00%
2022/01/21	1	32.65	4	32.00	32.00	-3	3,640	-0.08%
2022/01/20	5	32.60	2	32.60	32.60	3	3,630	0.08%
2022/01/19	0	0.00	2	33.58	33.30	-2	3,613	-0.06%
2022/01/14	2	32.25	0	0.00	32.80	2	3,515	0.06%
2022/01/13	5	32.70	0	0.00	32.85	5	3,510	0.14%
2022/01/12	2	33.03	3	33.45	33.20	-1	3,504	-0.03%
2022/01/11	10	34.53	5	33.77	33.70	5	3,457	0.14%
2022/01/10	1	34.15	1	35.80	34.00	0	3,372	0.00%
2022/01/07	3	36.08	1	37.10	35.15	2	3,310	0.06%
2022/01/06	8	36.24	13	36.79	37.15	-5	3,281	-0.15%
2022/01/05	33	35.14	20.1	35.85	37.60	12.9	3,478	0.37%
2022/01/04	0	0.00	39.7	34.70	34.70	-39.7	3,098	-1.28%
2022/01/03	17	32.48	7	32.64	31.55	10	3,040	0.33%
2021/12/30	11	31.77	25	31.52	32.00	-14	2,923	-0.48%
2021/12/29	128.5	33.54	26	33.38	32.80	102.5	2,834	3.62%	大買/鉅額交易
2021/12/28	95.7	33.48	26.6	33.46	33.55	69.1	2,457	2.81%
2021/12/27	19	30.42	27	29.91	30.50	-8	2,038	-0.39%
2021/12/24	6	28.87	20	29.74	30.00	-14	1,708	-0.82%
2021/12/23	13	25.49	16	26.98	27.30	-3	1,492	-0.20%
2021/12/22	7	25.09	0	0.00	24.85	7	1,379	0.51%
2021/12/21	1	24.25	1	24.80	24.80	0	1,395	0.00%
2021/12/17	0	0.00	1	24.85	24.50	-1	1,465	-0.07%
2021/12/15	1	24.40	0	0.00	24.35	1	1,820	0.05%
2021/12/14	1	24.40	0	0.00	24.35	1	1,929	0.05%
2021/12/10	0	25.45	0	0.00	25.20	0	2,163	0.00%
2021/12/08	1	24.85	0	0.00	25.00	1	2,164	0.05%
2021/12/03	0	0.00	2	25.25	25.30	-2	2,169	-0.09%
2021/12/02	3	24.95	3.4	24.91	24.70	-0.4	2,165	-0.02%
2021/12/01	7.2	25.35	0.3	25.31	25.15	6.9	2,159	0.32%
2021/11/30	0	0.00	1.1	25.21	25.10	-1.1	2,165	-0.05%
2021/11/29	8	25.78	4	25.51	25.10	4	2,161	0.19%
2021/11/26	0	0.00	4	26.09	26.00	-4	2,107	-0.19%
2021/11/24	3	25.32	2.6	25.52	25.80	0.4	2,152	0.02%
2021/11/23	1	25.00	0	0.00	25.00	1	2,189	0.05%
2021/11/18	3	25.83	5	25.91	25.85	-2	2,224	-0.09%
2021/11/17	0	0.00	1	27.00	26.60	-1	2,221	-0.05%
2021/11/16	2	27.30	2	27.65	27.35	0	2,235	0.00%
2021/11/15	0.2	27.20	0	0.00	27.35	0.2	2,277	0.01%
2021/11/12	0.2	27.30	0	0.00	27.20	0.2	2,338	0.01%
2021/11/10	0	0.00	1	27.35	27.40	-1	2,371	-0.04%
2021/11/09	1	27.40	0	0.00	27.40	1	2,388	0.04%
2021/11/08	1.4	27.66	0	0.00	27.55	1.4	2,539	0.06%
2021/11/05	4	27.46	0	0.00	27.35	4	2,547	0.16%
2021/11/04	0	0.00	4	27.40	27.80	-4	2,583	-0.15%
2021/11/02	2	28.15	0	0.00	27.20	2	2,609	0.08%
2021/10/28	2	27.65	1	27.95	27.70	1	2,657	0.04%
2021/10/26	0	0.00	0.8	27.15	27.15	-0.8	2,683	-0.03%
2021/10/25	0	0.00	0.8	26.95	26.95	-0.8	2,719	-0.03%
2021/10/22	0	27.20	2	26.65	26.55	-2	2,724	-0.07%
2021/10/20	0.4	26.30	0	0.00	26.30	0.4	2,785	0.01%
2021/10/19	0	0.00	2.2	25.62	25.60	-2.2	2,782	-0.08%
2021/10/18	2	24.63	1	24.80	24.40	1	2,792	0.04%
2021/10/15	0	0.00	2	24.78	24.70	-2	2,801	-0.07%
2021/10/14	6.2	24.26	4	24.60	24.15	2.2	2,784	0.08%
2021/10/13	5.2	26.92	3	27.58	26.50	2.2	2,712	0.08%
2021/10/12	1	27.50	0.4	27.85	27.10	0.7	2,353	0.03%
2021/09/29	6.5	26.32	0	0.00	26.05	6.5	2,348	0.28%
2021/09/28	3	27.93	0	0.00	27.85	3	2,325	0.13%
2021/09/27	0	0.00	1	28.30	28.10	-1	2,359	-0.04%
2021/09/24	0	0.00	6	29.30	29.00	-6	2,361	-0.25%
2021/09/22	4	30.00	0	0.00	29.70	4	2,371	0.17%
2021/09/17	0	0.00	3	30.97	30.50	-3	2,370	-0.13%
2021/09/16	0	0.00	4	30.60	30.50	-4	2,367	-0.17%
2021/09/15	1	30.85	2	30.70	30.85	-1	2,371	-0.04%
2021/09/14	1	30.40	9	30.98	31.00	-8	2,367	-0.34%
2021/09/10	4	30.31	6	30.33	30.05	-2	2,330	-0.09%
2021/09/09	25	30.04	36.2	30.10	31.00	-11.2	2,295	-0.49%
2021/09/08	4	28.83	16	29.74	29.80	-12	1,997	-0.60%
2021/09/07	6.2	26.89	3	27.05	27.10	3.2	1,921	0.17%
2021/09/06	5	28.43	5	27.63	27.45	0	1,919	0.00%
2021/09/03	0	0.00	4	28.30	28.25	-4	1,701	-0.24%
2021/09/02	3	29.00	3	28.55	28.40	0	1,743	0.00%
2021/09/01	2	29.00	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%
2021/08/20	0	0.00	1	27.80	27.70	-1	1,961	-0.05%
2021/08/19	2	27.58	0	0.00	27.05	2	1,963	0.10%
2021/08/18	0	0.00	3	27.82	28.85	-3	1,962	-0.15%
2021/08/13	2	29.48	10	30.01	29.00	-8	2,071	-0.39%
2021/08/10	0	0.00	1.8	30.91	30.80	-1.8	2,992	-0.06%
2021/08/09	12	31.83	6	32.12	31.55	6	3,314	0.18%
2021/08/06	1	34.45	3	34.32	34.10	-2	3,516	-0.06%
2021/08/04	1	36.20	4	35.95	35.90	-3	3,700	-0.08%
2021/08/03	2	36.08	0	0.00	36.65	2	3,774	0.05%
2021/08/02	3	35.05	4	35.51	35.20	-1	3,658	-0.03%
2021/07/30	9	35.13	32	34.66	35.20	-23	3,707	-0.62%
2021/07/29	0	0.00	2	34.98	35.00	-2	3,693	-0.05%
2021/07/28	1	35.40	28	35.20	35.10	-27	3,714	-0.73%
2021/07/27	1	37.35	0	0.00	37.00	1	3,791	0.03%
2021/07/26	12	38.37	10	37.55	37.55	2	3,826	0.05%
2021/07/23	2	37.85	3.3	37.59	37.70	-1.3	3,811	-0.03%
2021/07/22	23	39.05	0	0.00	39.20	23	3,843	0.60%
2021/07/21	4	38.84	42	38.57	38.80	-38	3,868	-0.98%
2021/07/20	11	39.45	1	39.30	39.15	10	3,889	0.26%
2021/07/19	13	40.48	0	0.00	40.45	13	3,879	0.34%
2021/07/16	13	40.92	2	41.60	40.90	11	3,962	0.28%
2021/07/15	18	41.25	11	41.35	41.45	7	3,964	0.18%
2021/07/14	2	40.40	0	0.00	40.35	2	3,971	0.05%
2021/07/13	6.2	40.10	6	40.36	40.30	0.2	4,030	0.00%
2021/07/12	1	39.80	3	39.80	39.95	-2	4,051	-0.05%
2021/07/09	11	39.62	0	0.00	39.35	11	4,066	0.27%
2021/07/08	1	39.90	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1	40.35	0	0.00	40.00	1	4,313	0.02%
2021/07/06	0	0.00	3	40.52	40.30	-3	4,367	-0.07%
2021/07/05	0	0.00	5	40.58	40.85	-5	4,442	-0.11%
2021/07/02	1	40.00	1	40.60	40.40	0	4,509	0.00%
2021/07/01	5	40.02	1	40.00	40.00	4	4,621	0.09%
2021/06/30	1	40.25	0	0.00	40.30	1	4,965	0.02%
2021/06/29	3	40.30	4	40.33	40.25	-1	5,111	-0.02%
2021/06/28	1	40.70	3	40.83	40.85	-2	5,212	-0.04%
2021/06/25	1	41.35	4	41.38	41.05	-3	5,267	-0.06%
2021/06/24	3	41.08	4	40.95	41.10	-1	5,329	-0.02%
2021/06/23	1	40.00	9	40.04	40.20	-8	5,556	-0.14%
2021/06/22	0	0.00	5.4	39.95	39.80	-5.4	5,577	-0.10%
2021/06/21	5	40.00	1	40.50	39.85	4	5,636	0.07%
2021/06/17	2	40.00	3	40.67	41.10	-1	5,835	-0.02%
2021/06/16	6	40.53	0	0.00	40.30	6	5,909	0.10%
2021/06/15	3	41.33	1	41.30	41.35	2	5,947	0.03%
2021/06/11	3	41.90	0	0.00	41.80	3	5,998	0.05%
2021/06/10	6	41.74	4	42.00	42.10	2	6,036	0.03%
2021/06/09	4	42.03	2	42.18	41.75	2	6,056	0.03%
2021/06/08	4.3	42.63	1	42.60	42.50	3.3	6,122	0.05%
2021/06/07	12	42.53	0	0.00	42.50	12	6,168	0.19%
2021/06/04	3	44.05	2	44.65	44.00	1	6,159	0.02%
2021/06/03	0	0.00	6	44.53	44.40	-6	6,171	-0.10%
2021/06/02	14	44.23	7.1	43.98	44.20	6.9	6,186	0.11%
2021/06/01	15.1	44.09	19	44.72	44.70	-3.9	6,183	-0.06%
2021/05/31	1	43.20	4	43.46	43.60	-3	6,152	-0.05%
2021/05/28	0	0.00	9	43.33	43.30	-9	6,155	-0.15%
2021/05/27	2	43.35	5	43.42	43.35	-3	6,155	-0.05%
2021/05/26	11	43.98	2	43.95	43.80	9	6,163	0.15%
2021/05/25	5.2	43.35	7	43.21	43.05	-1.8	6,161	-0.03%
2021/05/24	20	44.16	21	44.86	43.85	-1	6,157	-0.02%
2021/05/21	15	43.78	15	44.03	43.95	0	6,168	0.00%
2021/05/20	29	45.21	49	44.85	43.95	-20	6,150	-0.33%
2021/05/19	54	48.76	80	48.38	46.70	-26	5,957	-0.44%
2021/05/18	69.1	48.65	34.1	49.00	48.00	35	5,696	0.61%
2021/05/17	73	48.01	53	48.32	48.45	20	5,364	0.37%
2021/05/14	19	43.72	30.2	43.96	44.05	-11.2	5,053	-0.22%
2021/05/13	8	41.11	11	41.68	42.15	-3	4,831	-0.06%
2021/05/12	12	40.63	2	41.08	38.35	10	4,786	0.21%
2021/05/11	8	40.53	4	40.15	40.00	4	4,733	0.08%
2021/05/10	11	42.70	0	0.00	42.80	11	4,823	0.23%
2021/05/07	13	43.23	1	43.65	43.40	12	4,885	0.25%
2021/05/06	2.2	44.18	1	43.75	43.75	1.2	4,975	0.02%
2021/05/05	2	44.30	6	44.78	43.80	-4	5,101	-0.08%
2021/05/04	12	43.95	4	43.76	44.10	8	5,669	0.14%
2021/05/03	11	47.94	7	47.67	46.60	4	6,026	0.07%
2021/04/29	16	48.33	0	0.00	47.75	16	6,040	0.26%
2021/04/28	6	48.48	0	48.00	48.00	6	6,127	0.10%
2021/04/27	1	48.40	8	48.10	48.20	-7	6,175	-0.11%
2021/04/26	0	0.00	4	47.09	46.90	-4	6,181	-0.06%
2021/04/23	1	46.80	15	47.10	47.20	-14	6,205	-0.23%
2021/04/22	3	47.17	12	47.25	46.65	-9	6,265	-0.14%
2021/04/21	8	48.73	3	48.63	48.60	5	6,222	0.08%
2021/04/20	10	49.40	0	49.25	49.25	10	6,226	0.16%
2021/04/19	0	0.00	2	50.05	50.10	-2	6,235	-0.03%
2021/04/16	5	49.90	7	50.04	49.60	-2	6,242	-0.03%
2021/04/15	0	0.00	2	49.23	49.40	-2	6,252	-0.03%
2021/04/14	16.1	49.90	0	0.00	49.05	16.1	6,336	0.25%
2021/04/13	16	52.47	16	51.70	50.10	0	6,449	0.00%
2021/04/12	13	50.63	40	50.91	51.00	-27	6,321	-0.43%
2021/04/09	7	51.14	2	51.60	50.50	5	6,338	0.08%
2021/04/08	2	51.75	13	51.80	51.80	-11	6,406	-0.17%
2021/04/07	8	51.59	2	51.95	51.70	6	6,357	0.09%
2021/04/06	103	52.28	96	51.58	52.30	7	6,261	0.11%	大買/
2021/04/01	4	49.31	25	49.50	50.10	-21	5,963	-0.35%
2021/03/31	27	47.80	11	48.08	47.95	16	5,904	0.27%
2021/03/30	2	46.35	9	46.69	46.80	-7	5,944	-0.12%
2021/03/29	5	46.18	2	46.48	46.00	3	6,055	0.05%
2021/03/26	32	46.77	6.1	46.46	46.20	25.9	6,150	0.42%
2021/03/25	5	49.66	0	0.00	49.40	5	5,968	0.08%
2021/03/24	7	49.59	9	49.80	49.45	-2	6,027	-0.03%
2021/03/23	21	50.39	31	49.69	50.00	-10	6,012	-0.17%
2021/03/22	18	49.11	7	49.84	48.40	11	5,929	0.19%
2021/03/19	3	48.40	5	49.70	49.15	-2	5,962	-0.03%
2021/03/18	4	49.26	5	49.09	49.45	-1	5,930	-0.02%
2021/03/17	3	47.60	19	48.23	48.50	-16	6,020	-0.27%
2021/03/16	4	47.69	16	47.50	47.60	-12	6,088	-0.20%
2021/03/15	2	47.70	9.1	47.45	47.85	-7.1	6,151	-0.12%
2021/03/12	4	46.61	7	46.93	46.70	-3	6,255	-0.05%
2021/03/11	4	45.23	2	45.30	45.70	2	6,520	0.03%
2021/03/10	12	44.09	10	44.15	44.30	2	6,566	0.03%
2021/03/09	9	42.72	6	42.96	43.05	3	6,673	0.04%
2021/03/08	2	43.83	2.1	43.86	43.70	-0.1	6,785	0.00%
2021/03/05	6	44.14	2.2	44.09	44.05	3.8	6,866	0.06%
2021/03/04	3	46.07	6	46.07	45.10	-3	6,969	-0.04%
2021/03/03	0	0.00	2	45.58	46.10	-2	7,102	-0.03%
2021/03/02	1	46.55	0	0.00	45.75	1	7,179	0.01%
2021/02/26	0	0.00	1	46.80	46.65	-1	7,293	-0.01%
2021/02/25	0	0.00	4	47.53	47.60	-4	7,417	-0.05%
2021/02/24	2	47.53	3	46.87	46.65	-1	7,494	-0.01%
2021/02/23	1	45.90	7	47.26	47.05	-6	7,548	-0.08%
2021/02/22	6	46.00	9	46.23	46.25	-3	7,792	-0.04%
2021/02/19	1	44.75	4	44.99	45.15	-3	7,896	-0.04%
2021/02/18	4	44.54	12	44.73	44.75	-8	8,052	-0.10%
2021/02/17	4	43.93	11.1	45.40	43.50	-7.1	8,142	-0.09%
2021/02/05	13	45.31	3	45.10	45.15	10	8,225	0.12%
2021/02/04	4	46.20	2	46.70	45.90	2	8,372	0.02%
2021/02/03	3	46.82	7	46.99	46.05	-4	8,611	-0.05%
2021/02/02	6	46.41	15	46.18	47.05	-9	9,071	-0.10%
2021/02/01	26	46.91	20	46.56	46.10	6	9,154	0.07%
2021/01/29	11	46.48	1	45.15	45.30	10	9,183	0.11%
2021/01/28	10	48.50	8	47.91	46.90	2	9,305	0.02%
2021/01/27	14	48.11	1	47.80	47.60	13	9,417	0.14%
2021/01/26	52	49.79	52	50.05	48.80	0	9,415	0.00%
2021/01/25	48	50.73	55	50.51	51.80	-7	9,068	-0.08%
2021/01/22	8	47.06	7	47.01	47.15	1	9,049	0.01%
2021/01/21	7	46.09	26	46.77	46.05	-19	9,562	-0.20%
2021/01/20	5	46.25	4	45.18	44.75	1	9,710	0.01%
2021/01/19	6	47.45	12	47.30	47.45	-6	10,071	-0.06%
2021/01/18	15	45.87	23	46.29	46.45	-8	10,146	-0.08%
2021/01/15	6	46.63	0	0.00	45.60	6	10,170	0.06%
2021/01/14	6	48.18	9	48.32	47.95	-3	10,205	-0.03%
2021/01/13	6.1	47.69	11	47.67	47.85	-4.9	10,288	-0.05%
2021/01/12	5.4	48.02	5	47.93	46.75	0.4	10,447	0.00%
2021/01/11	0	0.00	3	47.32	47.95	-3	10,593	-0.03%
2021/01/08	5.2	47.57	31	47.63	47.70	-25.8	10,854	-0.24%
2021/01/07	37	47.74	21	47.24	47.90	16	11,012	0.15%
2021/01/06	12	46.41	22.1	46.77	46.10	-10.1	11,545	-0.09%
2021/01/05	8	47.69	11	48.24	47.40	-3	11,670	-0.03%
2021/01/04	16	48.81	6	48.55	48.65	10	11,975	0.08%
2020/12/31	22	50.10	16	50.26	49.95	6	12,299	0.05%
2020/12/30	1.2	49.01	5	49.11	49.15	-3.8	12,633	-0.03%
2020/12/29	14	48.94	21	49.35	48.65	-7	13,953	-0.05%
2020/12/28	6	48.78	9	48.57	48.70	-3	14,744	-0.02%
2020/12/25	9	50.15	11	50.37	49.10	-2	15,292	-0.01%
2020/12/24	15	49.69	28	49.46	49.85	-13	15,589	-0.08%
2020/12/23	38	48.84	16	49.27	48.05	22	15,999	0.14%
2020/12/22	29	50.10	23	50.36	50.50	6	16,303	0.04%
2020/12/21	7	49.04	14	49.09	49.00	-7	16,405	-0.04%
2020/12/18	13	49.20	6	49.08	48.55	7	16,703	0.04%
2020/12/17	21	50.08	16	49.89	49.80	5	16,903	0.03%
2020/12/16	19	50.52	22	50.78	50.40	-3	17,059	-0.02%
2020/12/15	20	50.43	11	51.06	49.95	9	17,679	0.05%
2020/12/14	3	49.98	7	50.09	50.10	-4	17,777	-0.02%
2020/12/11	14.1	50.62	15	50.66	49.60	-0.9	18,149	0.00%
2020/12/10	6	50.65	5	50.80	50.00	1	18,917	0.01%
2020/12/09	6	51.83	9	51.92	51.70	-3	19,978	-0.02%
2020/12/08	13	52.03	36	52.31	53.00	-23	20,588	-0.11%
2020/12/07	33	51.53	28	51.16	51.10	5	21,166	0.02%
2020/12/04	7	56.13	6	56.67	55.60	1	21,372	0.00%
2020/12/03	25	56.10	19	56.17	56.00	6	22,484	0.03%
2020/12/02	19	57.28	7	57.29	57.30	12	22,967	0.05%
2020/12/01	6	59.33	8	59.76	58.70	-2	22,885	-0.01%
2020/11/30	16	59.19	31	59.55	59.60	-15	22,824	-0.07%
2020/11/27	28	57.93	44	58.45	59.00	-16	22,754	-0.07%
2020/11/26	16	56.96	10	57.08	57.30	6	22,648	0.03%
2020/11/25	43	57.87	42	57.39	57.30	1	22,623	0.00%
2020/11/24	18	59.39	21	59.28	58.60	-3	22,575	-0.01%
2020/11/23	11	58.34	11	58.78	58.80	0	22,488	0.00%
2020/11/20	20.1	57.91	4	58.38	57.70	16.1	22,423	0.07%
2020/11/19	67	59.83	33	59.29	58.90	34	22,402	0.15%
2020/11/18	26	57.72	20	58.02	58.20	6	22,172	0.03%
2020/11/17	28	56.98	39	56.87	56.90	-11	22,218	-0.05%
2020/11/16	46	58.22	36	57.67	57.60	10	22,288	0.04%
2020/11/13	60	57.63	69	57.65	57.70	-9	22,387	-0.04%
2020/11/12	27	56.66	24	57.03	57.00	3	22,431	0.01%
2020/11/11	31	56.06	48	56.23	57.00	-17	22,480	-0.08%
2020/11/10	63	57.21	27.4	57.29	55.50	35.6	22,356	0.16%
2020/11/09	14	61.23	32	61.43	61.40	-18	22,067	-0.08%
2020/11/06	64	60.83	20	60.59	60.20	44	22,089	0.20%
2020/11/05	26.4	61.54	55	61.46	61.40	-28.6	22,156	-0.13%
2020/11/04	40	61.87	37	61.91	62.10	3	22,340	0.01%
2020/11/03	68	62.37	7	62.30	61.80	61	22,675	0.27%
2020/11/02	20	61.98	48	61.51	61.70	-28	23,534	-0.12%
2020/10/30	74	65.67	34	63.90	62.20	40	24,425	0.16%
2020/10/29	30	65.17	80	64.97	66.50	-50	24,742	-0.20%
2020/10/28	34	63.96	13.8	63.67	63.50	20.2	24,299	0.08%
2020/10/27	42	63.72	53	62.45	63.30	-11	24,240	-0.05%
2020/10/26	20	61.13	26	61.50	60.70	-6	23,993	-0.03%
2020/10/23	8	62.85	5	63.18	62.60	3	24,069	0.01%
2020/10/22	16	62.73	7.1	62.78	62.80	8.9	24,313	0.04%
2020/10/21	11	62.46	11	62.95	62.70	0	24,494	0.00%
2020/10/20	15	63.26	22.1	63.79	62.50	-7.1	24,854	-0.03%
2020/10/19	32.2	62.93	11	62.83	62.20	21.2	24,855	0.09%
2020/10/16	56	64.70	34	65.44	63.00	22	24,855	0.09%
2020/10/15	33	67.76	31	67.98	66.80	2	24,894	0.01%
2020/10/14	80	69.05	102	68.93	67.30	-22	25,105	-0.09%	大賣/
2020/10/13	47	67.99	17	68.03	67.20	30	25,279	0.12%
2020/10/12	33.1	67.96	39	67.72	67.70	-5.9	25,195	-0.02%
2020/10/08	53	68.27	40	68.28	67.50	13	25,336	0.05%
2020/10/07	37	67.39	46	67.82	68.10	-9	25,620	-0.04%
2020/10/06	110	67.71	75	66.93	67.50	35	25,528	0.14%	大買/
2020/10/05	27	64.01	78	64.25	66.50	-51	24,601	-0.21%
2020/09/30	58	61.02	43	61.21	60.50	15	24,577	0.06%
2020/09/29	54	61.04	39	61.16	60.10	15	24,713	0.06%
2020/09/28	34	60.68	50	62.03	63.00	-16	24,954	-0.06%
2020/09/25	50.2	60.80	28	59.89	59.10	22.2	24,564	0.09%
2020/09/24	18.5	63.17	15	63.13	62.50	3.5	24,296	0.01%
2020/09/23	54	65.22	31	65.54	64.00	23	24,222	0.09%
2020/09/22	35	63.55	54	64.60	66.00	-19	24,073	-0.08%
2020/09/21	22.2	65.38	16	65.01	64.70	6.2	23,946	0.03%
2020/09/18	59	66.62	68	66.37	65.80	-9	23,911	-0.04%
2020/09/17	34	63.54	44	63.77	64.00	-10	23,321	-0.04%
2020/09/16	40	64.63	51	64.48	64.00	-11	23,269	-0.05%
2020/09/15	73	64.41	46	64.02	63.70	27	22,979	0.12%
2020/09/14	54	61.00	55.8	62.30	64.10	-1.8	22,178	-0.01%
2020/09/11	43.3	61.12	12	60.64	58.30	31.3	21,177	0.15%
2020/09/10	62.4	65.50	47	65.72	64.30	15.4	20,578	0.07%
2020/09/09	40	67.03	36	67.52	68.00	4	19,988	0.02%
2020/09/08	95.5	72.97	114	71.55	67.20	-18.5	19,686	-0.09%	大賣/
2020/09/07	46.3	77.49	34	76.14	71.10	12.3	19,288	0.06%
2020/09/04	0	0.00	13	78.88	79.00	-13	19,331	-0.07%
2020/09/03	0	0.00	1.1	77.08	79.00	-1.1	19,716	-0.01%
2020/09/02	1	76.40	15	75.71	76.60	-14	20,043	-0.07%
2020/09/01	1	70.10	2	68.50	69.70	-1	20,193	0.00%
2020/08/31	0	0.00	6	68.70	70.00	-6	20,472	-0.03%
2020/08/28	0	0.00	17	65.94	65.90	-17	20,493	-0.08%
2020/08/27	0	0.00	2	60.00	60.00	-2	20,537	-0.01%
2020/08/26	0	0.00	1	60.30	59.50	-1	20,496	0.00%
2020/08/25	0	0.00	3	59.67	60.30	-3	20,463	-0.01%
2020/08/24	0	0.00	14	57.57	57.30	-14	20,381	-0.07%
2020/08/21	13	54.86	22	56.25	56.40	-9	20,321	-0.04%
2020/08/20	19	51.22	9	51.92	52.90	10	20,139	0.05%
2020/08/19	38	56.08	28	55.96	55.10	10	19,896	0.05%
2020/08/18	20	55.49	12	58.02	59.00	8	19,748	0.04%
2020/08/17	7	54.97	52	54.53	55.80	-45	19,661	-0.23%
2020/08/14	6	48.18	11	47.80	50.80	-5	19,553	-0.03%
2020/08/13	16	46.82	16	47.96	48.15	0	19,424	0.00%
2020/08/12	6	43.92	5	45.29	45.80	1	19,225	0.01%
2020/08/11	55	48.34	20	46.69	46.35	35	19,088	0.18%
2020/08/10	11	44.27	33	44.02	45.00	-22	18,843	-0.12%
2020/08/07	71	43.40	65	43.59	43.25	6	18,500	0.03%
2020/08/06	83	44.02	99	43.71	43.50	-16	17,960	-0.09%
2020/08/05	95	40.40	72	40.71	41.35	23	16,997	0.14%
2020/08/04	26	38.34	132	38.50	39.60	-106	15,891	-0.67%	大賣/鉅額交易
2020/08/03	7	35.91	31	35.91	36.00	-24	15,217	-0.16%
2020/07/31	57	35.99	18	35.91	35.75	39	15,184	0.26%
2020/07/30	16	35.96	27	36.41	36.70	-11	15,056	-0.07%
2020/07/29	34	35.19	52	35.36	35.65	-18	14,890	-0.12%
2020/07/28	59	34.66	72	35.66	34.30	-13	14,733	-0.09%
2020/07/27	36	36.49	30	36.38	35.75	6	14,450	0.04%
2020/07/24	37	37.32	61	37.56	36.95	-24	14,200	-0.17%
2020/07/23	28	36.33	29	36.36	36.50	-1	13,766	-0.01%
2020/07/22	50	35.28	39	35.20	36.20	11	13,647	0.08%
2020/07/21	54	35.46	42	35.46	34.50	12	13,472	0.09%
2020/07/20	112	34.12	70	34.55	33.70	42	13,268	0.32%	大買/
2020/07/17	110	38.07	171	38.10	37.40	-61	12,881	-0.47%	大買/大賣/
2020/07/16	33	36.39	59	36.21	37.00	-26	12,208	-0.21%
2020/07/15	97	37.02	86	37.88	36.10	11	12,035	0.09%
2020/07/14	79	38.10	85	38.18	38.05	-6	11,593	-0.05%
2020/07/13	33	36.98	52	36.95	36.50	-19	11,051	-0.17%
2020/07/10	56	35.62	60	35.75	35.30	-4	10,684	-0.04%
2020/07/09	102	39.00	38.1	39.24	37.35	64	10,324	0.62%	大買/
2020/07/08	106	37.18	43	37.30	37.70	63	9,539	0.66%	大買/
2020/07/07	75	33.23	103	33.28	34.85	-28	8,843	-0.32%	大賣/
2020/07/06	24	30.80	38	31.00	31.70	-14	8,261	-0.17%
2020/07/03	6	27.93	61	28.96	28.95	-55	8,241	-0.67%
2020/07/02	53	28.47	11	28.94	28.40	42	8,172	0.51%
2020/07/01	30	28.60	0	0.00	28.10	30	8,109	0.37%
2020/06/30	41	28.34	5	29.00	29.00	36	7,921	0.45%
2020/06/29	2.1	26.68	2	26.68	26.85	0.1	7,802	0.00%
2020/06/24	6	24.40	28	24.21	24.45	-22	7,666	-0.29%
2020/06/23	4	23.31	33	23.29	23.20	-29	7,599	-0.38%
2020/06/22	10	25.69	1	27.00	24.15	9	7,488	0.12%
2020/06/19	6	25.78	0	0.00	26.40	6	7,418	0.08%
2020/06/18	5	26.50	5	26.32	26.90	0	7,306	0.00%
2020/06/17	3	24.78	11	24.14	24.50	-8	7,128	-0.11%
2020/06/16	2	23.73	4	23.50	23.55	-2	7,031	-0.03%
2020/06/15	15	23.74	6	23.83	24.25	9	6,945	0.13%
2020/06/12	75	21.69	73	21.81	22.85	2	6,741	0.03%
2020/06/11	180	22.00	29	21.43	20.80	151	6,005	2.51%	大買/鉅額交易
2020/06/10	55	19.34	190	19.99	20.15	-135	5,442	-2.48%	大賣/鉅額交易
2020/06/09	58	17.68	27	17.54	18.35	31	5,048	0.61%
2020/06/08	71	16.35	29	16.40	16.70	42	4,725	0.89%
2020/06/05	17	15.41	18	15.64	15.95	-1	4,555	-0.02%
2020/06/04	42	14.59	0	14.80	14.85	42	4,308	0.97%
2020/06/03	4	14.41	20	14.40	14.15	-16	4,339	-0.37%
2020/06/02	0	13.95	0	0.00	13.95	0	4,341	0.00%
2020/06/01	2	13.95	0	0.00	13.95	2	4,648	0.04%
2020/05/29	0	0.00	1	13.60	13.70	-1	4,962	-0.02%
2020/05/28	12	13.80	22	13.59	13.45	-10	5,104	-0.20%
2020/05/27	0	0.00	4	13.45	13.40	-4	5,195	-0.08%
2020/05/26	1	13.50	1	13.55	13.55	0	5,279	0.00%
2020/05/22	10	13.80	0	0.00	13.95	10	5,430	0.18%
2020/05/21	2	14.05	28	14.05	14.30	-26	5,349	-0.49%
2020/05/20	0	0.00	1	13.45	13.50	-1	5,257	-0.02%
2020/05/19	0	0.00	3	13.45	13.35	-3	5,395	-0.06%
2020/05/18	0	0.00	6	13.25	13.25	-6	5,483	-0.11%
2020/05/15	2	12.70	2	12.80	12.75	0	5,562	0.00%
2020/05/14	11	12.81	5	12.79	12.80	6	5,602	0.11%
2020/05/13	0	0.00	5	13.75	13.60	-5	5,542	-0.09%
2020/05/12	1	13.55	2	13.45	13.65	-1	5,502	-0.02%
2020/05/08	4	13.45	2	13.75	13.30	2	5,485	0.04%
2020/05/07	7	13.47	17	13.32	13.50	-10	5,447	-0.18%
2020/05/06	0	0.00	3	13.15	12.70	-3	5,352	-0.06%
2020/05/05	0	0.00	5	12.70	12.55	-5	5,265	-0.09%
2020/05/04	0	0.00	4	12.25	12.55	-4	5,222	-0.08%
2020/04/30	5	12.25	17	12.28	12.20	-12	5,171	-0.23%
2020/04/29	10	12.00	30	12.11	12.10	-20	5,130	-0.39%
2020/04/28	1	11.80	17	11.82	12.00	-16	5,083	-0.31%
2020/04/27	22	12.08	2	11.85	11.85	20	5,036	0.40%
2020/04/24	1	11.75	11	11.85	11.85	-10	4,942	-0.20%
2020/04/23	4	12.05	6	11.99	11.90	-2	4,903	-0.04%
2020/04/22	16	11.48	10	11.50	11.50	6	4,724	0.13%
2020/04/21	2	11.88	11	11.80	11.70	-9	4,677	-0.19%
2020/04/20	0	0.00	3	11.35	11.35	-3	4,532	-0.07%
2020/04/17	6	11.48	1	11.55	11.20	5	4,476	0.11%
2020/04/16	12	11.33	8	11.88	11.70	4	4,397	0.09%
2020/04/14	7	11.11	9	11.16	11.20	-2	4,222	-0.05%
2020/04/13	2	11.35	4	11.25	11.25	-2	4,152	-0.05%
2020/04/10	5	11.41	9	11.49	11.45	-4	4,113	-0.10%
2020/04/09	9	11.32	6	11.50	11.25	3	4,063	0.07%
2020/04/08	27	11.76	29	11.68	11.45	-2	4,009	-0.05%
2020/04/07	11	11.76	12	11.74	11.80	-1	3,856	-0.03%
2020/04/06	5	10.75	20	10.28	10.75	-15	3,713	-0.40%
2020/04/01	13	9.78	0	0.00	9.80	13	3,572	0.36%
2020/03/31	2	9.82	2	10.00	9.75	0	3,548	0.00%
2020/03/30	2	9.75	10	9.85	9.80	-8	3,498	-0.23%
2020/03/27	0	9.60	5	9.79	9.50	-5	3,455	-0.14%
2020/03/26	8	9.58	10	9.66	9.51	-2	3,417	-0.06%
2020/03/25	11	9.51	5	9.48	9.54	6	3,367	0.18%
2020/03/24	0	0.00	2	8.64	8.68	-2	3,295	-0.06%
2020/03/23	2	8.20	0	0.00	8.36	2	3,276	0.06%
2020/03/20	2	8.75	9	8.83	8.69	-7	3,258	-0.21%
2020/03/19	23	8.27	0	9.17	8.19	23	3,231	0.71%
2020/03/18	2	9.60	0	0.00	9.09	2	3,189	0.06%
2020/03/17	12	9.92	4	9.54	9.54	8	3,140	0.25%
2020/03/16	4	9.64	5	9.75	9.17	-1	3,058	-0.03%
2020/03/13	6	8.56	2	8.62	8.93	4	2,950	0.14%
2020/03/12	7	9.39	2	10.00	9.38	5	2,881	0.17%
2020/03/11	14	10.90	1	10.50	10.25	13	2,819	0.46%
2020/03/10	2	10.95	6	11.00	10.90	-4	2,765	-0.14%
2020/03/09	17	12.29	3	12.02	11.60	14	2,681	0.52%
2020/03/06	9	12.92	0	0.00	12.85	9	2,549	0.35%
2020/03/05	25	13.67	18	13.27	13.25	7	2,404	0.29%
2020/03/04	12	13.32	48	13.40	13.50	-36	2,074	-1.74%
2020/03/03	9	12.46	13	12.37	12.30	-4	1,734	-0.23%
2020/03/02	7	12.21	2	12.35	12.30	5	1,581	0.32%
2020/02/27	6	12.42	0	0.00	12.15	6	1,469	0.41%
2020/02/26	1	12.30	10	12.35	12.75	-9	1,355	-0.66%
2020/02/25	2	11.88	3	12.25	11.80	-1	1,144	-0.09%
2020/02/24	14	12.22	5	12.05	12.05	9	1,067	0.84%
2020/02/21	3	12.30	0	0.00	12.20	3	1,009	0.30%
2020/02/20	15	12.38	14	12.48	12.60	1	957	0.10%
2020/02/19	51	12.12	63	12.01	12.25	-12	794	-1.51%
2020/02/18	41	11.24	41	11.59	12.30	0	687	0.00%
2020/02/17	3	11.20	14	11.11	11.20	-11	564	-1.95%
2020/02/13	1	10.80	5	10.71	10.75	-4	485	-0.82%
2020/02/12	10	10.56	5	10.48	10.60	5	469	1.07%
2020/02/10	0	0.00	1	10.30	10.35	-1	402	-0.25%
2020/01/30	1	9.83	0	0.00	9.57	1	363	0.28%
2020/01/13	5	10.10	0	0.00	10.15	5	420	1.19%
2020/01/08	7	10.13	0	0.00	10.10	7	412	1.70%
2019/12/31	0	0.00	35	10.30	10.35	-35	408	-8.57%
2019/12/30	1	10.40	0	0.00	10.35	1	409	0.24%
2019/12/18	5	10.30	0	0.00	10.35	5	426	1.17%
2019/12/13	36	10.40	1	10.35	10.35	35	423	8.27%
2019/12/10	5	10.35	0	0.00	10.35	5	394	1.27%
2019/12/04	5	10.10	0	0.00	10.05	5	443	1.13%
2019/12/02	1	10.15	0	0.00	10.10	1	445	0.22%
2019/11/28	5	10.10	0	0.00	10.25	5	450	1.11%
2019/11/13	2	10.45	0	0.00	10.50	2	432	0.46%
2019/10/28	1	11.25	1	11.30	11.30	0	468	0.00%
2019/10/25	0	0.00	4	10.75	10.85	-4	424	-0.94%
2019/10/23	0	0.00	2	10.45	10.50	-2	422	-0.48%
2019/10/22	0	0.00	0	10.40	10.45	0	433	0.00%
2019/10/15	0	0.00	1	10.50	10.65	-1	466	-0.21%
2019/10/07	3	10.50	0	0.00	10.45	3	487	0.61%
2019/10/04	0	0.00	2	10.45	10.50	-2	490	-0.41%
2019/10/02	1	10.45	0	0.00	10.50	1	488	0.20%
2019/10/01	1	10.50	0	0.00	10.50	1	489	0.20%
2019/09/27	0	0.00	15	10.60	10.50	-15	491	-3.05%
2019/09/26	2	10.70	0	0.00	10.75	2	489	0.41%
2019/09/24	1	10.85	2	10.85	10.90	-1	484	-0.21%
2019/09/23	2	10.95	1	10.80	10.80	1	484	0.21%
2019/09/18	1	10.75	0	0.00	10.75	1	481	0.21%
2019/09/17	5	10.75	0	0.00	10.75	5	485	1.03%
2019/09/16	2	10.95	0	0.00	10.80	2	503	0.40%
2019/09/12	0	0.00	1	10.95	10.95	-1	503	-0.20%
2019/09/11	6	11.08	6	10.96	10.95	0	502	0.00%
2019/09/06	0	0.00	3	10.75	10.75	-3	459	-0.65%
2019/08/30	0	0.00	2	10.80	10.65	-2	446	-0.45%
2019/08/27	1	10.65	0	0.00	10.65	1	439	0.23%
2019/08/22	1	10.80	1	10.85	10.75	0	451	0.00%
2019/08/21	0	0.00	2	10.70	10.70	-2	455	-0.44%
2019/08/19	0	0.00	2	10.55	10.60	-2	456	-0.44%
2019/08/16	1	10.45	0	0.00	10.50	1	461	0.22%
2019/08/14	12	10.70	0	0.00	10.60	12	465	2.58%
2019/08/13	1	10.55	0	0.00	10.55	1	470	0.21%
2019/08/12	2	10.65	0	0.00	10.65	2	488	0.41%
2019/08/07	0	0.00	1	10.85	10.65	-1	557	-0.18%
2019/08/06	2	10.60	0	0.00	10.70	2	572	0.35%
2019/08/02	2	11.40	1	11.30	11.15	1	618	0.16%
2019/07/30	0	0.00	2	11.20	11.15	-2	782	-0.26%
2019/07/26	1	11.45	2	11.65	11.65	-1	778	-0.13%
2019/07/24	0	0.00	11	11.51	11.35	-11	805	-1.36%
2019/07/23	2	11.48	0	0.00	11.60	2	807	0.25%
2019/07/22	2	11.25	0	0.00	11.20	2	785	0.25%
2019/07/17	2	11.28	0	0.00	11.20	2	812	0.25%
2019/07/16	1	11.40	0	0.00	11.35	1	832	0.12%
2019/07/12	0	0.00	4	11.60	11.60	-4	970	-0.41%
2019/07/09	8	11.15	0	0.00	11.15	8	979	0.82%
2019/07/08	2	11.20	0	0.00	11.25	2	993	0.20%
2019/06/26	0	0.00	2	11.10	11.05	-2	1,424	-0.14%
2019/06/24	1	11.35	0	0.00	11.35	1	1,444	0.07%
2019/06/21	0	0.00	1	11.30	11.45	-1	1,448	-0.07%
2019/06/18	2	11.10	4	11.10	11.10	-2	1,462	-0.14%
2019/06/11	2	10.90	0	0.00	10.90	2	1,520	0.13%
2019/06/10	0	0.00	2	10.80	10.90	-2	1,525	-0.13%
2019/06/06	1	10.85	0	0.00	10.80	1	1,577	0.06%
2019/06/04	1	11.00	0	0.00	10.90	1	1,589	0.06%
2019/06/03	0	0.00	1	10.90	10.90	-1	1,600	-0.06%
2019/05/30	1	10.90	5	10.90	10.90	-4	1,631	-0.25%
2019/05/29	5	11.00	0	0.00	10.90	5	1,664	0.30%
2019/05/24	0	0.00	1	10.95	10.90	-1	1,701	-0.06%
2019/05/23	0	0.00	1	10.85	10.85	-1	1,788	-0.06%
2019/05/20	3	11.00	1	11.10	10.80	2	1,801	0.11%
2019/05/17	2	11.35	0	0.00	11.00	2	1,794	0.11%
2019/05/16	11	11.43	2	11.45	11.35	9	1,786	0.50%
2019/05/15	1	11.90	0	0.00	11.75	1	1,788	0.06%
2019/05/14	2	12.40	0	0.00	12.60	2	1,744	0.11%
2019/05/13	6	12.90	3	12.85	12.75	3	1,735	0.17%
2019/05/10	4	13.16	1	13.45	12.95	3	1,725	0.17%
2019/05/09	7	13.39	4	13.81	13.05	3	1,687	0.18%
2019/05/08	1	13.10	18	13.46	13.60	-17	1,557	-1.09%
2019/05/07	0	0.00	2	13.00	13.05	-2	1,494	-0.13%
2019/05/02	0	0.00	1	12.55	12.80	-1	1,454	-0.07%
2019/04/29	1	12.25	0	0.00	12.15	1	1,424	0.07%
2019/04/26	6	12.63	0	0.00	12.55	6	1,431	0.42%
2019/04/24	0	0.00	0.1	12.75	12.75	-0.1	1,416	-0.01%
2019/04/23	1	12.90	1	12.90	12.90	0	1,408	0.00%
2019/04/19	3	13.52	18	13.36	13.20	-15	1,369	-1.09%
2019/04/18	1	13.00	1	13.10	13.10	0	1,262	0.00%
2019/04/17	2	12.75	0	0.00	13.00	2	1,228	0.16%
2019/04/12	1	12.75	1	13.05	12.80	0	1,216	0.00%
2019/04/11	5	13.33	6	13.13	12.95	-1	1,202	-0.08%
2019/04/10	3	12.80	13	12.94	12.90	-10	1,082	-0.92%
2019/04/08	9	13.19	0	0.00	13.10	9	1,030	0.87%
2019/04/03	0	0.00	9	13.13	13.20	-9	1,006	-0.89%
2019/04/02	11	13.21	7	13.11	13.20	4	982	0.41%
2019/04/01	4	13.25	11	12.95	13.20	-7	929	-0.75%
2019/03/29	1	12.40	0	0.00	12.40	1	852	0.12%
2019/03/28	3	11.85	0	0.00	11.85	3	777	0.39%
2019/03/27	0	0.00	1	11.70	11.75	-1	758	-0.13%
2019/03/26	2	11.68	2	11.53	11.50	0	753	0.00%
2019/03/25	2	11.58	0	0.00	11.45	2	741	0.27%
2019/03/22	1	11.80	0	0.00	11.80	1	727	0.14%
2019/03/21	0	0.00	2	12.05	11.90	-2	718	-0.28%
2019/03/20	6	11.99	3	12.07	12.05	3	706	0.42%
2019/03/12	11	11.95	3	11.83	11.85	8	654	1.22%
2019/03/08	0	11.50	0	0.00	11.50	0	608	0.00%
2019/03/07	0	0.00	1	11.55	11.50	-1	615	-0.16%
2019/03/06	9	11.89	6	11.74	11.70	3	615	0.49%
2019/03/05	1	11.40	0	0.00	11.35	1	628	0.16%
2019/03/04	4	11.60	20	11.31	11.55	-16	633	-2.52%
2019/02/26	2	11.80	0	0.00	11.60	2	593	0.34%
2019/02/25	5	11.89	1	12.10	11.80	4	580	0.69%
2019/02/22	33	12.08	14	12.06	11.95	19	549	3.46%
2019/02/21	2	11.52	8	11.49	11.40	-6	462	-1.30%
2019/02/20	1	11.15	1	11.10	11.10	0	439	0.00%
2019/02/18	0	0.00	1	11.10	11.15	-1	437	-0.23%
2019/02/14	1	11.20	0	0.00	11.20	1	511	0.20%
2019/02/13	1	11.00	1	11.10	11.00	0	490	0.00%
2019/02/11	0	10.75	0	0.00	10.80	0	475	0.00%
2019/01/29	1	10.75	0	0.00	10.75	1	470	0.21%
2019/01/25	0	0.00	3	10.70	10.65	-3	470	-0.64%
2019/01/23	0	0.00	1	10.65	10.70	-1	465	-0.21%
2019/01/22	0	0.00	1	10.70	10.70	-1	467	-0.21%
2019/01/21	3	10.88	0	0.00	10.80	3	464	0.65%
2019/01/18	1	10.75	1	10.80	10.75	0	461	0.00%
2019/01/17	0	0.00	1	10.45	10.45	-1	449	-0.22%
2019/01/15	0	0.00	2	10.50	10.50	-2	446	-0.45%
2019/01/08	3	10.55	0	0.00	10.40	3	446	0.67%
2019/01/07	0	10.20	0	0.00	10.25	0	430	0.00%
2019/01/03	0	0.00	1	10.30	10.30	-1	451	-0.22%
2019/01/02	1	10.30	1	10.15	10.15	0	455	0.00%
2018/12/24	0	0.00	3	10.35	10.40	-3	461	-0.65%
2018/12/22	4	10.59	4	10.43	10.35	0	468	0.00%
2018/12/05	1	10.65	0	0.00	10.70	1	471	0.21%
2018/12/04	0	0.00	2	11.03	10.90	-2	484	-0.41%
2018/11/30	1	10.85	2	10.95	10.85	-1	480	-0.21%
2018/11/28	2	11.28	3	11.10	10.90	-1	460	-0.22%
2018/11/14	1	10.50	0	0.00	10.45	1	426	0.23%
2018/11/06	0	0.00	2	10.10	10.05	-2	401	-0.50%
2018/10/30	0	0.00	4	9.30	9.15	-4	507	-0.79%
2018/10/24	0	9.82	0	0.00	9.82	0	515	0.00%
2018/10/23	2	9.82	0	0.00	9.80	2	519	0.39%
2018/10/22	0	0.00	2	10.00	10.00	-2	519	-0.38%
2018/10/17	0	0.00	1	9.70	9.70	-1	548	-0.18%
2018/10/16	0	0.00	1	9.53	9.58	-1	547	-0.18%
2018/10/15	0	0.00	17	9.40	9.38	-17	546	-3.11%
2018/10/12	1	9.11	0	0.00	9.40	1	545	0.18%
2018/10/11	1	9.53	6	9.50	9.50	-5	539	-0.93%
2018/10/08	1	10.70	0	0.00	10.60	1	564	0.18%
2018/10/05	0	10.90	0	0.00	10.80	0	565	0.00%
2018/09/20	0	0.00	5	11.16	11.00	-5	631	-0.79%
2018/09/17	0	0.00	4	11.15	11.15	-4	630	-0.63%
2018/09/14	0.7	11.05	0	0.00	11.10	0.7	634	0.11%
2018/09/12	1	11.00	0	0.00	10.90	1	647	0.15%
2018/09/11	0	11.95	0	0.00	11.15	0	656	0.00%
2018/09/10	0	0.00	2	11.30	10.95	-2	659	-0.30%
2018/08/29	2	12.25	0	0.00	12.25	2	857	0.23%
2018/08/24	1	12.15	0	0.00	12.10	1	1,012	0.10%
2018/08/17	1	12.15	0	0.00	12.15	1	1,126	0.09%
2018/08/13	6	12.42	1	12.40	12.30	5	1,183	0.42%
2018/08/10	13	13.43	1	13.70	13.15	12	1,193	1.01%
2018/08/09	0	0.00	2	13.35	13.30	-2	1,182	-0.17%
2018/08/08	0	0.00	9	13.35	13.25	-9	1,188	-0.76%
2018/08/07	1	13.30	0	0.00	13.35	1	1,197	0.08%
2018/08/06	4	13.45	2	13.53	13.60	2	1,181	0.17%
2018/08/03	0	0.00	1	13.20	13.15	-1	1,148	-0.09%
2018/07/31	1	12.90	1	13.00	12.95	0	1,158	0.00%
2018/07/27	7	13.10	0	0.00	13.05	7	1,196	0.58%
2018/07/25	1	13.25	3	13.07	13.15	-2	1,189	-0.17%
2018/07/17	2	12.83	0	0.00	12.80	2	1,193	0.17%
2018/07/16	0	0.00	2	13.25	13.10	-2	1,190	-0.17%
2018/07/13	6	13.05	0	0.00	12.95	6	1,157	0.52%
2018/07/12	0	0.00	1	13.00	13.00	-1	1,157	-0.09%
2018/07/11	0	0.00	1	12.95	12.70	-1	1,158	-0.09%
2018/07/09	0	0.00	1	12.80	12.70	-1	1,184	-0.08%
2018/07/06	2	12.65	4	12.45	12.40	-2	1,175	-0.17%
2018/07/05	2	12.15	0	0.00	12.05	2	1,154	0.17%
2018/07/02	0	0.00	3	12.67	12.55	-3	1,169	-0.26%
2018/06/26	2	12.33	0	0.00	12.25	2	1,206	0.17%
2018/06/22	5	12.65	0	0.00	12.50	5	1,223	0.41%
2018/06/21	11	13.00	11	12.75	12.70	0	1,223	0.00%
2018/06/20	1	12.70	0	0.00	12.60	1	1,228	0.08%
2018/06/19	10	12.95	0	0.00	12.85	10	1,233	0.81%
2018/06/14	0	0.00	10	13.30	13.15	-10	1,227	-0.81%
2018/06/11	2	13.55	0	0.00	13.55	2	1,221	0.16%
2018/06/08	2	13.68	0	0.00	13.60	2	1,226	0.16%
2018/06/07	1	13.65	0	0.00	13.60	1	1,439	0.07%
2018/06/06	1	14.10	14	13.65	13.80	-13	1,418	-0.92%
2018/06/05	11	13.16	2	13.13	13.05	9	1,347	0.67%
2018/06/01	5	13.37	35	13.76	13.20	-30	1,358	-2.21%
2018/05/30	2	13.03	2	12.80	12.80	0	1,364	0.00%
2018/05/28	1	13.05	2	13.00	13.00	-1	1,337	-0.07%
2018/05/25	14	12.85	4	12.76	12.70	10	1,320	0.76%
2018/05/24	0	0.00	1	12.80	12.50	-1	1,332	-0.08%
2018/05/23	0	0.00	1	12.40	12.65	-1	1,342	-0.07%
2018/05/22	5	12.45	0	0.00	12.45	5	1,312	0.38%
2018/05/18	1	12.60	1	12.70	12.70	0	1,329	0.00%
2018/05/17	0	0.00	1	12.50	12.30	-1	1,325	-0.08%
2018/05/15	11	11.99	0	0.00	11.90	11	1,342	0.82%
2018/05/14	1	12.45	0	0.00	12.50	1	1,412	0.07%
2018/05/11	0	0.00	1	12.75	12.50	-1	1,441	-0.07%
2018/05/09	1	12.70	0	0.00	12.60	1	1,535	0.07%
2018/05/07	0	0.00	11	12.85	12.90	-11	1,657	-0.66%
2018/04/24	1	12.35	0	0.00	12.15	1	2,689	0.04%
2018/04/23	0	0.00	1	12.60	12.50	-1	2,786	-0.04%
2018/04/19	2	12.63	0	0.00	12.65	2	2,906	0.07%
2018/04/16	1	13.00	1	13.15	12.90	0	2,974	0.00%
2018/04/13	1	13.35	12	13.31	13.30	-11	2,979	-0.37%
2018/04/11	0	0.00	2	13.00	12.90	-2	3,035	-0.07%
2018/04/09	5	13.00	0	0.00	12.85	5	3,177	0.16%
2018/04/03	0	0.00	1	13.05	13.10	-1	3,255	-0.03%
2018/04/02	2	13.20	3	12.98	12.95	-1	3,260	-0.03%
2018/03/31	1	12.95	0	0.00	12.90	1	3,263	0.03%
2018/03/30	6	13.07	0	0.00	12.90	6	3,298	0.18%
2018/03/28	10	13.20	1	13.05	13.00	9	3,386	0.27%
2018/03/23	2	12.85	0	0.00	12.80	2	3,471	0.06%
2018/03/22	10	13.55	2.1	13.54	13.30	7.9	3,583	0.22%
2018/03/19	0	13.70	0	0.00	13.70	0	3,724	0.00%
2018/03/16	7	13.93	1	13.85	13.85	6	3,722	0.16%
2018/03/15	5	13.90	0	0.00	13.80	5	3,714	0.13%
2018/03/14	0	0.00	2	13.95	14.00	-2	3,703	-0.05%
2018/03/13	10	14.18	38	14.09	14.05	-28	3,692	-0.76%
2018/03/12	3	13.40	0	0.00	13.40	3	3,453	0.09%
2018/03/09	0	0.00	2	13.70	13.55	-2	3,466	-0.06%
2018/03/08	1	14.00	1	13.70	13.70	0	3,479	0.00%
2018/03/07	8	13.87	0	0.00	13.70	8	3,499	0.23%
2018/03/06	2	13.90	0	0.00	13.80	2	3,532	0.06%
2018/03/05	5	14.26	3	14.25	14.15	2	3,535	0.06%
2018/03/02	0	0.00	3	13.20	13.25	-3	3,487	-0.09%
2018/03/01	3	13.25	3	13.35	13.25	0	3,598	0.00%
2018/02/27	3	13.35	0	0.00	13.35	3	3,628	0.08%
2018/02/26	1	13.50	1	13.75	13.75	0	3,769	0.00%
2018/02/12	0	0.00	1	12.60	12.35	-1	3,858	-0.03%
2018/02/09	1	12.00	0	0.00	12.40	1	3,900	0.03%
2018/02/08	0	0.00	21	12.89	12.85	-21	3,981	-0.53%
2018/02/06	35	13.09	0	0.00	13.05	35	4,153	0.84%
2018/02/05	8	14.41	2	14.45	14.50	6	4,389	0.14%
2018/02/02	15	14.95	15	15.03	15.00	0	4,621	0.00%
2018/02/01	5	15.48	34	15.37	15.15	-29	5,000	-0.58%
2018/01/31	12	15.18	0	0.00	15.15	12	5,132	0.23%
2018/01/30	22	15.70	10	15.51	15.35	12	5,103	0.24%
2018/01/29	33	15.92	32	15.72	16.05	1	5,024	0.02%
2018/01/26	2	15.00	7	15.00	15.00	-5	4,783	-0.10%
2018/01/25	9	14.68	0	0.00	14.45	9	4,696	0.19%
2018/01/24	8	14.82	0	0.00	14.90	8	4,669	0.17%
2018/01/23	9	15.28	5	15.40	15.05	4	4,676	0.09%
2018/01/22	1	15.20	1	14.85	14.85	0	4,504	0.00%
2018/01/19	33	14.85	52	15.06	15.20	-19	4,448	-0.43%
2018/01/18	1	14.55	0	0.00	14.35	1	4,172	0.02%
2018/01/17	3	14.68	3	14.73	14.65	0	4,138	0.00%
2018/01/16	25	14.32	39	14.40	14.45	-14	4,155	-0.34%
2018/01/15	0	0.00	1	14.15	13.90	-1	4,094	-0.02%
2018/01/12	0	0.00	10	14.05	13.90	-10	4,091	-0.24%
2018/01/11	4	13.83	1	13.70	13.70	3	4,073	0.07%
2018/01/10	20	13.58	0	0.00	13.50	20	4,033	0.50%
2018/01/09	0	0.00	1	13.65	13.65	-1	4,027	-0.02%
2018/01/08	28	13.66	1	14.10	13.65	27	4,048	0.67%
2018/01/03	16	14.36	21	14.44	14.55	-5	3,920	-0.13%
2018/01/02	3	14.05	2	14.08	14.05	1	3,853	0.03%