圓剛 (2417)-台新-三民券商分點個股進出

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
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/11/20	1	38.90	5	39.10	39.05	-4	1,634	-0.24%
2024/11/18	0	0.00	1	38.90	38.65	-1	2,076	-0.05%
2024/11/15	1	39.70	0	0.00	39.70	1	2,158	0.05%
2024/11/13	0	0.00	1	39.25	39.60	-1	2,213	-0.05%
2024/11/12	1	39.55	0	0.00	39.70	1	2,235	0.04%
2024/11/07	5	41.20	0	41.00	41.25	5	2,313	0.21%
2024/11/06	3	40.27	5	40.23	40.15	-2	2,359	-0.08%
2024/11/04	4	40.10	0	0.00	39.90	4	2,448	0.16%
2024/10/30	0	0.00	4	40.10	40.05	-4	2,530	-0.16%
2024/10/28	0	0.00	2	40.85	40.70	-2	2,658	-0.08%
2024/10/24	0	0.00	2	42.35	41.60	-2	2,694	-0.07%
2024/10/23	2	42.48	0	0.00	42.45	2	2,712	0.07%
2024/10/22	1	42.50	0	0.00	42.90	1	2,734	0.04%
2024/10/18	7	42.39	0	0.00	42.10	7	2,798	0.25%
2024/10/17	2	43.53	4	43.56	43.40	-2	2,818	-0.07%
2024/10/16	1	42.10	0	0.00	41.85	1	2,821	0.04%
2024/10/15	6	41.60	1	41.35	41.35	5	2,862	0.17%
2024/10/09	3	42.38	0	0.00	41.75	3	3,002	0.10%
2024/10/08	0	0.00	1.1	42.67	42.65	-1.1	3,136	-0.04%
2024/10/07	2	43.20	0	0.00	43.10	2	3,361	0.06%
2024/10/04	8	43.18	0	0.00	43.05	8	3,878	0.21%
2024/10/01	1	43.95	3	44.58	44.60	-2	4,223	-0.05%
2024/09/27	3	46.28	5	46.27	45.60	-2	5,048	-0.04%
2024/09/26	1	46.20	12	45.97	45.80	-11	5,080	-0.22%
2024/09/25	1	46.55	7	46.84	46.15	-6	5,371	-0.11%
2024/09/24	27	45.76	32	46.13	46.40	-5	5,575	-0.09%
2024/09/23	0	0.00	3	44.25	43.80	-3	5,520	-0.05%
2024/09/20	2	44.30	1	44.35	44.15	1	5,540	0.02%
2024/09/19	0	0.00	2	44.20	44.75	-2	5,569	-0.04%
2024/09/16	17	45.25	9	45.48	44.60	8	5,619	0.14%
2024/09/13	1	43.25	0	0.00	43.25	1	5,569	0.02%
2024/09/12	3	43.10	1	43.35	43.20	2	5,589	0.04%
2024/09/11	2	41.75	1	42.10	41.65	1	5,599	0.02%
2024/09/10	1	43.00	99	42.51	42.10	-98	5,630	-1.74%
2024/09/09	0	0.00	6	43.42	43.90	-6	5,636	-0.11%
2024/09/06	21	44.36	50	44.40	44.35	-29	5,696	-0.51%
2024/09/05	10	45.15	5	45.81	44.80	5	5,737	0.09%
2024/09/04	34	44.74	28	45.14	44.70	6	5,795	0.10%
2024/09/03	47	49.44	3	49.22	47.80	44	5,860	0.75%
2024/09/02	3	48.07	7	48.19	47.90	-4	6,071	-0.07%
2024/08/30	8	48.75	1	50.30	48.40	7	6,680	0.10%
2024/08/29	14	49.35	2	49.20	49.00	12	6,844	0.18%
2024/08/28	29	50.06	1	50.00	50.10	28	7,103	0.39%
2024/08/27	6	49.94	7	49.79	49.60	-1	7,152	-0.01%
2024/08/26	46	51.32	27	50.67	51.10	19	7,146	0.27%
2024/08/23	1	47.45	4.4	47.55	48.00	-3.4	7,270	-0.05%
2024/08/22	5	48.64	2	48.68	48.25	3	7,572	0.04%
2024/08/21	6	48.49	7	48.69	48.50	-1	7,882	-0.01%
2024/08/20	46	50.08	14	50.28	49.60	32	7,902	0.40%
2024/08/19	3	48.23	6	49.07	49.55	-3	7,673	-0.04%
2024/08/16	2	45.75	1	45.05	45.05	1	7,894	0.01%
2024/08/15	0	0.00	4	44.88	45.20	-4	7,949	-0.05%
2024/08/14	5	44.65	6	45.17	44.15	-1	7,962	-0.01%
2024/08/13	1	44.00	4	44.06	44.55	-3	8,296	-0.04%
2024/08/12	3	43.92	6	44.01	43.70	-3	8,387	-0.04%
2024/08/09	10	43.90	1	43.90	43.25	9	8,381	0.11%
2024/08/08	5	42.30	5	42.47	42.10	0	8,342	0.00%
2024/08/07	0	0.00	3	41.50	42.25	-3	8,299	-0.04%
2024/08/06	3	37.17	4	38.03	38.45	-1	8,291	-0.01%
2024/08/05	4.2	40.80	0	0.00	40.25	4.2	8,247	0.05%
2024/08/02	4	45.23	3	46.43	44.70	1	8,254	0.01%
2024/08/01	5	46.29	7	46.36	46.75	-2	8,244	-0.02%
2024/07/30	2	42.90	0	0.00	43.15	2	8,175	0.02%
2024/07/29	1	42.90	1	43.30	42.90	0	8,160	0.00%
2024/07/26	2	44.20	1	44.50	44.65	1	8,141	0.01%
2024/07/23	6	46.03	3	45.87	45.90	3	8,128	0.04%
2024/07/22	2	45.33	1	45.95	45.45	1	8,120	0.01%
2024/07/19	9	46.94	1	47.05	46.70	8	8,100	0.10%
2024/07/18	5	48.10	0	0.00	48.20	5	8,086	0.06%
2024/07/17	0	0.00	1	50.10	49.60	-1	8,069	-0.01%
2024/07/16	2	49.38	3	49.45	49.30	-1	8,059	-0.01%
2024/07/15	0	0.00	7	50.20	50.30	-7	8,035	-0.09%
2024/07/12	2	50.95	6.4	51.23	51.00	-4.4	8,018	-0.05%
2024/07/11	11	51.84	2	51.65	51.70	9	7,984	0.11%
2024/07/10	3	52.20	3	52.97	52.80	0	7,949	0.00%
2024/07/09	16	52.90	2	51.65	50.80	14	7,843	0.18%
2024/07/08	41	57.42	5	53.06	53.00	36	7,638	0.47%
2024/07/05	2	55.20	29.6	56.61	58.30	-27.6	7,184	-0.38%
2024/07/04	20	55.74	28.1	56.38	53.20	-8.1	6,857	-0.12%
2024/07/03	1	49.70	18.4	51.49	52.30	-17.4	6,218	-0.28%
2024/07/02	19.2	47.78	1	47.00	47.55	18.2	6,090	0.30%
2024/07/01	16	48.75	15	49.12	48.70	1	6,071	0.02%
2024/06/28	12	48.03	7	47.67	47.80	5	5,895	0.08%
2024/06/27	1	45.15	52	44.24	44.00	-51	5,749	-0.89%
2024/06/26	0	0.00	3	45.18	44.80	-3	5,797	-0.05%
2024/06/25	2	45.00	2	45.10	45.30	0	5,859	0.00%
2024/06/24	51	45.41	0	0.00	44.65	51	5,950	0.86%
2024/06/20	1	44.05	2	44.25	44.25	-1	6,394	-0.02%
2024/06/19	3	44.45	2	44.40	43.95	1	6,442	0.02%
2024/06/18	1	44.80	2	44.53	44.25	-1	6,430	-0.02%
2024/06/17	2	44.13	1	44.75	44.70	1	6,428	0.02%
2024/06/14	0	0.00	1	44.50	43.85	-1	6,399	-0.02%
2024/06/13	2	44.88	1	45.90	44.45	1	6,374	0.02%
2024/06/12	2	43.63	2	43.90	44.30	0	6,320	0.00%
2024/06/11	5	44.67	5	44.92	44.60	0	6,287	0.00%
2024/06/07	4	46.28	20	46.19	46.20	-16	6,259	-0.26%
2024/06/06	10	47.54	3	46.33	46.05	7	6,219	0.11%
2024/06/05	26	49.51	76	49.83	48.60	-50	6,277	-0.80%
2024/06/04	2	53.25	17	53.89	54.00	-15	5,979	-0.25%
2024/06/03	8	48.29	17	48.48	49.15	-9	6,451	-0.14%
2024/05/31	43	46.18	4	45.54	44.70	39	6,754	0.58%
2024/05/30	14	45.16	33	44.90	44.70	-19	6,765	-0.28%
2024/05/29	33	46.77	25.1	46.88	46.75	7.9	7,037	0.11%
2024/05/28	9.1	46.20	21	47.23	45.40	-11.9	6,810	-0.17%
2024/05/27	29	44.58	25	44.73	45.25	4	6,687	0.06%
2024/05/24	49	42.69	9	42.41	42.65	40	6,407	0.62%
2024/05/23	29	42.55	26	42.52	41.95	3	6,408	0.05%
2024/05/22	21	42.78	25	43.14	43.35	-4	6,408	-0.06%
2024/05/21	23	39.90	16	40.73	40.75	7	6,446	0.11%
2024/05/20	5	38.97	6	39.13	38.55	-1	6,384	-0.02%
2024/05/17	48	40.24	6	41.30	40.00	42	6,352	0.66%
2024/05/16	3	38.23	8	39.54	40.75	-5	6,019	-0.08%
2024/05/15	1	37.85	3	37.62	37.05	-2	5,934	-0.03%
2024/05/13	0	0.00	1	37.30	37.30	-1	5,929	-0.02%
2024/05/09	3	38.10	1	38.80	37.85	2	5,913	0.03%
2024/05/07	4	37.90	1.4	37.91	38.20	2.6	5,878	0.04%
2024/05/06	6	37.59	1	38.10	37.25	5	5,853	0.09%
2024/04/29	1	36.75	2	36.80	36.75	-1	5,970	-0.02%
2024/04/24	1	36.95	0	0.00	36.80	1	5,941	0.02%
2024/04/19	3	37.18	1	37.20	36.75	2	5,915	0.03%
2024/04/18	1	38.40	1	38.45	37.75	0	5,896	0.00%
2024/04/17	5	39.03	1	39.35	38.75	4	5,882	0.07%
2024/04/16	1	38.70	6	38.85	38.60	-5	5,885	-0.08%
2024/04/15	2	41.10	1.1	41.95	40.50	0.9	5,878	0.02%
2024/04/12	1	42.95	0	0.00	42.80	1	5,859	0.02%
2024/04/11	3	41.75	4	43.24	42.00	-1	5,832	-0.02%
2024/04/10	2	44.28	6	44.37	43.90	-4	5,772	-0.07%
2024/04/09	0	0.00	3	44.30	43.70	-3	5,767	-0.05%
2024/04/08	10	44.75	11	44.83	44.30	-1	5,749	-0.02%
2024/04/03	2	44.43	2	44.80	44.60	0	5,735	0.00%
2024/04/02	8.1	45.63	8	45.89	45.00	0.1	5,733	0.00%
2024/04/01	20	44.82	8	45.00	44.60	12	5,630	0.21%
2024/03/29	3	43.57	1	45.70	43.40	2	5,542	0.04%
2024/03/28	7	44.43	5	44.62	44.65	2	5,483	0.04%
2024/03/27	21	44.78	6	45.11	45.45	15	5,406	0.28%
2024/03/26	38	50.36	24	48.20	46.20	14	5,295	0.26%
2024/03/25	12	51.12	2	51.20	51.10	10	4,849	0.21%
2024/03/22	2	49.85	2	50.00	50.70	0	4,833	0.00%
2024/03/21	0	0.00	5	46.78	47.80	-5	4,780	-0.10%
2024/03/20	2	44.58	1	46.00	45.05	1	4,796	0.02%
2024/03/18	0	0.00	2	46.30	47.90	-2	4,975	-0.04%
2024/03/15	2	47.03	4	47.40	46.55	-2	5,080	-0.04%
2024/03/13	1	47.00	3	49.17	49.00	-2	5,148	-0.04%
2024/03/12	3	49.23	5.1	49.49	49.70	-2.1	5,181	-0.04%
2024/03/11	17	52.68	13	52.81	51.50	4	5,293	0.08%
2024/03/08	39	52.19	20.1	52.01	50.90	19	5,071	0.37%
2024/03/07	40.1	53.42	28	53.45	52.80	12.1	4,889	0.25%
2024/03/06	14	49.44	19	51.02	52.20	-5	4,241	-0.12%
2024/03/05	5	46.32	5	47.08	47.50	0	3,711	0.00%
2024/03/04	2	40.95	46	41.41	43.20	-44	3,668	-1.20%
2024/03/01	6	38.85	11	39.28	39.30	-5	3,368	-0.15%
2024/02/29	2	38.93	10	38.23	39.00	-8	3,325	-0.24%
2024/02/27	2	36.25	2	37.13	36.30	0	3,511	0.00%
2024/02/26	2	36.95	0	0.00	36.75	2	4,034	0.05%
2024/02/23	3	37.45	9	37.45	36.95	-6	4,044	-0.15%
2024/02/22	13	37.54	18	38.29	38.55	-5	4,027	-0.12%
2024/02/16	0	0.00	1	34.55	34.70	-1	5,767	-0.02%
2024/02/01	1	33.30	1	33.60	33.30	0	6,452	0.00%
2024/01/31	5	33.80	0	0.00	33.65	5	6,487	0.08%
2024/01/29	10	34.00	10	34.20	34.20	0	6,656	0.00%
2024/01/26	3	35.10	4	34.28	34.25	-1	6,775	-0.01%
2024/01/25	1	33.30	0	0.00	33.00	1	6,958	0.01%
2024/01/24	0	0.00	3	34.03	33.65	-3	7,322	-0.04%
2024/01/18	0	0.00	1	31.70	31.85	-1	7,743	-0.01%
2024/01/12	1	32.60	1	32.75	32.60	0	7,803	0.00%
2024/01/11	1	33.00	1	33.65	33.00	0	7,814	0.00%
2024/01/10	5	33.43	0	0.00	33.20	5	7,828	0.06%
2024/01/09	0	0.00	1	34.20	34.00	-1	7,840	-0.01%
2024/01/08	2	33.70	0	0.00	33.40	2	7,849	0.03%
2024/01/02	1	35.05	2	35.60	35.05	-1	8,221	-0.01%
2023/12/28	4	36.48	2	36.58	36.15	2	9,249	0.02%
2023/12/27	3	36.18	0	0.00	36.15	3	9,598	0.03%
2023/12/25	0	0.00	1	35.55	35.30	-1	9,755	-0.01%
2023/12/22	1	35.60	4	35.81	35.60	-3	9,767	-0.03%
2023/12/21	0	0.00	1	35.95	35.70	-1	9,797	-0.01%
2023/12/20	1.1	35.91	0	0.00	36.05	1.1	9,829	0.01%
2023/12/19	1	35.00	0	0.00	35.20	1	9,925	0.01%
2023/12/15	2	36.28	1	36.60	36.25	1	10,228	0.01%
2023/12/14	0	0.00	2.3	37.03	37.20	-2.3	10,270	-0.02%
2023/12/13	7	38.24	6.3	38.05	38.10	0.7	10,327	0.01%
2023/12/12	7	36.90	1	38.10	36.70	6	10,205	0.06%
2023/12/11	23.1	39.16	20	39.01	38.70	3.1	10,107	0.03%
2023/12/08	1	38.90	1	38.90	38.95	0	10,134	0.00%
2023/12/07	28	39.80	2	40.28	38.65	26	10,177	0.26%
2023/12/06	5	39.98	5	40.42	39.85	0	10,092	0.00%
2023/12/05	13	39.13	1	39.80	39.80	12	9,913	0.12%
2023/12/04	1	40.45	6	40.32	39.80	-5	9,798	-0.05%
2023/12/01	1	38.90	2	38.95	38.95	-1	9,645	-0.01%
2023/11/30	7	38.58	1	38.55	38.60	6	9,605	0.06%
2023/11/29	12	39.75	15	39.40	38.95	-3	9,511	-0.03%
2023/11/28	5	39.06	5	39.39	39.40	0	9,429	0.00%
2023/11/27	8	39.34	4	38.86	39.25	4	9,361	0.04%
2023/11/24	10.1	39.93	9	40.74	40.30	1.1	9,279	0.01%
2023/11/22	1	38.35	6	38.38	38.25	-5	8,297	-0.06%
2023/11/21	7	38.46	6	38.47	38.15	1	8,215	0.01%
2023/11/20	9	38.02	18	37.97	37.80	-9	8,067	-0.11%
2023/11/17	10	38.35	18.2	38.06	38.20	-8.2	7,939	-0.10%
2023/11/16	64.2	40.43	56	39.95	39.00	8.2	7,643	0.11%
2023/11/15	8	37.98	23.1	38.45	39.35	-15.1	6,398	-0.24%
2023/11/14	39	36.11	26.6	36.09	35.80	12.4	5,913	0.21%
2023/11/13	0	0.00	4	34.19	34.40	-4	5,439	-0.07%
2023/11/10	10.1	33.72	19	33.16	33.25	-9	5,334	-0.17%
2023/11/09	1	32.45	0	0.00	32.60	1	5,220	0.02%
2023/11/08	4	33.60	8	33.62	33.35	-4	5,172	-0.08%
2023/11/07	10	33.81	11	33.72	33.50	-1	5,124	-0.02%
2023/11/06	13	33.55	1	33.40	33.55	12	5,027	0.24%
2023/11/03	8	34.48	8	34.99	34.80	0	4,930	0.00%
2023/11/02	23	34.76	20	34.91	35.60	3	4,784	0.06%
2023/11/01	16	34.07	11	34.78	34.75	5	4,479	0.11%
2023/10/31	13	32.92	13	33.50	32.80	0	4,077	0.00%
2023/10/30	0	0.00	1.5	35.77	35.90	-1.5	3,788	-0.04%
2023/10/27	1	31.15	6	31.92	32.65	-5	3,665	-0.14%
2023/10/26	11	29.96	0	0.00	29.70	11	3,624	0.30%
2023/10/25	1	30.85	4	31.00	31.10	-3	3,590	-0.08%
2023/10/24	2	28.95	5	30.10	30.50	-3	3,562	-0.08%
2023/10/23	0.1	30.00	0	0.00	28.95	0.1	3,532	0.00%
2023/10/20	17.1	28.71	12	28.76	28.75	5.1	3,515	0.15%
2023/10/19	1	30.00	0	0.00	30.00	1	3,484	0.03%
2023/10/17	1	31.90	0	0.00	31.40	1	3,431	0.03%
2023/10/16	0	0.00	1	31.75	31.85	-1	3,396	-0.03%
2023/10/13	0.7	32.47	0	0.00	32.35	0.7	3,359	0.02%
2023/10/12	0	0.00	2	32.75	33.00	-2	3,334	-0.06%
2023/10/11	2	32.50	1	32.50	32.50	1	3,289	0.03%
2023/10/06	4	34.09	3	34.17	34.25	1	3,221	0.03%
2023/10/05	12	36.31	2	37.15	35.85	10	2,924	0.34%
2023/10/04	6	33.13	9.5	33.88	34.80	-3.5	2,300	-0.15%
2023/10/03	5.1	31.79	12	31.58	31.65	-7	1,848	-0.38%
2023/10/02	0	0.00	12	29.11	29.90	-12	1,454	-0.82%
2023/09/28	9	27.06	5	26.86	27.20	4	1,369	0.29%
2023/09/27	2	24.83	0	0.00	24.75	2	1,249	0.16%
2023/09/25	5	25.82	2	25.95	25.35	3	1,193	0.25%
2023/09/22	4	26.51	8	26.59	26.65	-4	1,142	-0.35%
2023/09/21	8	27.28	2	27.35	26.90	6	1,032	0.58%
2023/09/20	24	27.10	26	26.19	26.40	-2	820	-0.24%
2023/09/19	2	24.73	0	0.00	24.95	2	677	0.30%
2023/09/18	4	24.95	8	25.20	25.40	-4	590	-0.68%
2023/09/13	1	22.10	2	23.35	23.35	-1	427	-0.23%
2023/09/12	0	0.00	3	22.55	22.90	-3	318	-0.94%
2023/08/29	2	20.55	0	0.00	20.70	2	276	0.72%
2023/08/18	1	20.70	0	0.00	20.55	1	296	0.34%
2023/08/08	0	0.00	0	20.80	20.75	0	309	0.00%
2023/06/28	2	21.75	0	0.00	21.75	2	785	0.25%
2023/06/26	0	0.00	1	22.15	22.05	-1	780	-0.13%
2023/06/21	0	0.00	1	22.10	22.20	-1	781	-0.13%
2023/06/15	2	22.60	1	22.35	22.20	1	775	0.13%
2023/06/07	3	21.98	0	0.00	21.95	3	773	0.39%
2023/06/06	0	22.20	0	0.00	22.15	0	776	0.00%
2023/05/22	0	0.00	1	21.55	21.40	-1	770	-0.13%
2023/05/18	1	21.40	0	0.00	21.40	1	771	0.13%
2023/05/03	10	23.19	5	23.78	22.95	5	656	0.76%
2023/05/02	0	0.00	3	25.45	25.45	-3	383	-0.78%
2023/04/20	1	23.65	0	0.00	23.65	1	300	0.33%
2023/04/13	0	0.00	1	24.30	24.25	-1	288	-0.35%
2023/04/07	0	0.00	1	23.80	23.90	-1	281	-0.36%
2023/03/30	0	23.50	0	0.00	23.30	0	289	0.00%
2023/03/22	0	23.35	0	0.00	23.50	0	380	0.00%
2023/03/21	1	23.10	0	0.00	23.10	1	387	0.26%
2023/03/16	0.1	22.45	0	0.00	22.50	0.1	393	0.01%
2023/03/15	2	23.08	0.8	23.00	23.00	1.2	397	0.30%
2023/03/08	0	0.00	1	24.45	24.40	-1	491	-0.20%
2023/03/07	0	24.00	0	0.00	24.10	0	496	0.00%
2023/03/06	0	0.00	0.8	24.05	24.20	-0.8	627	-0.13%
2023/03/01	0	0.00	1	23.65	23.60	-1	692	-0.14%
2023/02/23	0	0.00	0	23.85	23.95	0	691	0.00%
2023/02/21	1	23.70	0	0.00	23.70	1	693	0.14%
2023/02/13	2	23.13	0	0.00	23.05	2	798	0.25%
2023/02/10	1	23.30	0	0.00	23.35	1	799	0.13%
2023/02/08	1	23.35	0	0.00	23.60	1	799	0.13%
2023/02/06	0	0.00	3	23.60	23.65	-3	796	-0.38%
2023/02/03	0	0.00	1	23.60	23.60	-1	794	-0.13%
2023/02/02	3	23.45	0	0.00	23.45	3	789	0.38%
2023/01/03	1	22.00	0	0.00	22.20	1	793	0.13%
2022/12/30	1	22.20	0	0.00	22.20	1	794	0.13%
2022/12/26	0	0.00	1	23.05	22.75	-1	887	-0.11%
2022/12/23	1	22.00	0	0.00	22.60	1	884	0.11%
2022/12/14	7	23.98	6	24.02	23.60	1	886	0.11%
2022/12/02	2	23.18	0	0.00	23.10	2	941	0.21%
2022/12/01	0	0.00	1	24.00	23.85	-1	951	-0.11%
2022/11/30	1	23.20	0	0.00	23.20	1	931	0.11%
2022/11/29	1	23.65	1	23.65	23.50	0	938	0.00%
2022/11/28	1	25.05	4	24.20	24.25	-3	927	-0.32%
2022/11/25	9	22.99	14	23.71	24.30	-5	799	-0.63%
2022/11/24	1	22.10	0	0.00	22.10	1	741	0.13%
2022/11/23	1	22.50	2	22.23	22.15	-1	745	-0.13%
2022/11/17	0	0.00	1	22.25	22.30	-1	755	-0.13%
2022/11/15	3	22.52	0	0.00	22.40	3	776	0.39%
2022/11/14	4	22.84	7	23.26	23.60	-3	784	-0.38%
2022/11/07	0	0.00	1	20.85	20.65	-1	713	-0.14%
2022/11/03	0	0.00	1	20.20	20.30	-1	712	-0.14%
2022/11/02	1	20.05	0	0.00	20.20	1	714	0.14%
2022/10/28	0	0.00	0	20.10	19.35	0	723	0.00%
2022/10/18	0	0.00	1	19.75	20.00	-1	736	-0.14%
2022/10/13	2	19.13	0	0.00	18.95	2	742	0.27%
2022/10/07	0	0.00	1	20.90	20.90	-1	735	-0.14%
2022/10/06	2	21.08	0	0.00	21.10	2	734	0.27%
2022/10/05	3	22.10	0	0.00	21.60	3	730	0.41%
2022/09/28	1	19.50	0	0.00	19.30	1	650	0.15%
2022/09/23	0	0.00	1	21.75	21.65	-1	653	-0.15%
2022/09/15	0	0.00	1	24.30	24.20	-1	658	-0.15%
2022/09/14	0	23.65	0	0.00	23.75	0	657	0.00%
2022/09/13	1	24.45	1	24.25	24.15	0	655	0.00%
2022/09/12	5	25.44	3	24.97	24.90	2	650	0.31%
2022/09/08	4	24.75	6	24.88	24.90	-2	610	-0.33%
2022/09/07	1	23.00	7	24.56	23.20	-6	557	-1.08%
2022/09/06	8	23.18	4	24.30	24.05	4	519	0.77%
2022/09/05	4	24.35	3	24.30	24.25	1	488	0.20%
2022/08/31	8	24.46	5	24.81	24.30	3	492	0.61%
2022/08/29	0	22.85	0	0.00	22.95	0	555	0.00%
2022/08/23	0	0.00	5	23.66	23.30	-5	562	-0.89%
2022/08/22	2	24.00	2	24.20	23.45	0	561	0.00%
2022/08/19	7	23.68	6	24.31	23.25	1	553	0.18%
2022/08/18	6	23.73	0	0.00	23.90	6	535	1.12%
2022/08/12	0	0.00	1	22.20	22.15	-1	570	-0.18%
2022/08/11	0	21.75	0	0.00	21.75	0	641	0.00%
2022/08/08	0	0.00	1	21.75	21.75	-1	683	-0.15%
2022/08/02	2	21.25	0	0.00	21.15	2	820	0.24%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/27	0	21.70	0	0.00	21.70	0	921	0.00%
2022/07/25	0	0.00	40	21.85	22.00	-40	1,100	-3.63%
2022/07/22	0	22.45	0	0.00	21.75	0	1,187	0.00%
2022/07/20	1	21.35	1	21.30	21.30	0	1,761	0.00%
2022/07/12	0	0.00	1	19.75	19.55	-1	3,627	-0.03%
2022/07/11	0	0.00	2	20.70	20.70	-2	3,627	-0.06%
2022/07/08	0	0.00	3	20.97	20.70	-3	3,631	-0.08%
2022/07/06	1	20.50	0	0.00	19.80	1	3,636	0.03%
2022/07/05	2	20.30	1	20.55	20.30	1	3,649	0.03%
2022/07/04	1	19.90	1	19.40	19.60	0	3,652	0.00%
2022/07/01	1	20.00	0	0.00	19.70	1	3,669	0.03%
2022/06/30	1	21.50	0	0.00	21.45	1	3,711	0.03%
2022/06/27	2	22.55	2	22.85	23.15	0	3,808	0.00%
2022/06/23	0.2	21.90	1	21.45	21.60	-0.8	3,986	-0.02%
2022/06/21	0	0.00	1	22.90	22.80	-1	3,982	-0.03%
2022/06/20	1	21.50	10	23.00	21.60	-9	3,979	-0.23%
2022/06/17	2	23.55	0	0.00	23.70	2	3,964	0.05%
2022/06/16	0	0.00	1	24.55	24.20	-1	3,964	-0.03%
2022/06/08	0	0.00	1	26.20	26.25	-1	3,974	-0.03%
2022/06/06	10	26.20	0	0.00	26.15	10	3,911	0.26%
2022/06/02	1	25.85	0	0.00	25.95	1	3,914	0.03%
2022/05/24	1	25.05	1	25.90	25.05	0	3,920	0.00%
2022/05/23	1	26.15	1	26.00	26.05	0	3,909	0.00%
2022/05/20	3.2	26.41	3	26.23	26.05	0.2	3,916	0.01%
2022/05/19	3	27.13	1	26.80	25.80	2	3,907	0.05%
2022/05/18	1	25.95	0	0.00	26.15	1	3,836	0.03%
2022/05/16	0	0.00	1	25.40	25.35	-1	3,820	-0.03%
2022/05/13	0	0.00	8	24.69	25.35	-8	3,815	-0.21%
2022/05/12	1	24.20	0	0.00	24.20	1	3,798	0.03%
2022/05/10	6	27.70	6	27.73	27.60	0	3,715	0.00%
2022/05/09	6	28.05	17	27.81	27.85	-11	3,704	-0.30%
2022/05/06	6	28.00	6	28.00	28.00	0	3,686	0.00%
2022/05/05	10	28.68	7	28.85	28.65	3	3,680	0.08%
2022/05/04	5	28.40	0	0.00	28.25	5	3,661	0.14%
2022/05/03	6	28.45	6	28.60	28.00	0	3,645	0.00%
2022/04/29	17	29.64	12	29.83	29.10	5	3,632	0.14%
2022/04/28	6	29.03	0	0.00	30.00	6	3,512	0.17%
2022/04/27	40	30.18	36	30.28	30.25	4	3,448	0.12%
2022/04/26	7	32.16	5	32.46	30.15	2	3,302	0.06%
2022/04/25	64	35.05	106	35.35	32.15	-42	2,950	-1.42%	大賣/
2022/04/22	4	32.21	25	33.49	33.80	-21	2,202	-0.95%
2022/04/21	162	30.94	111	31.43	30.75	51	1,912	2.67%	大買/大賣/
2022/04/20	6	29.31	15	29.52	29.90	-9	1,712	-0.53%
2022/04/19	45	29.71	28	29.44	30.35	17	1,600	1.06%
2022/04/18	2	27.30	2	27.60	27.60	0	1,408	0.00%
2022/04/14	1	25.75	0	0.00	25.75	1	1,553	0.06%
2022/04/12	0	0.00	2	25.95	25.60	-2	2,124	-0.09%
2022/04/11	1	26.85	0	0.00	26.80	1	2,213	0.05%
2022/04/08	0	0.00	1	28.70	28.55	-1	2,323	-0.04%
2022/04/07	0	28.60	1	28.20	28.20	-1	2,417	-0.04%
2022/04/06	4	29.09	4	30.05	29.00	0	2,780	0.00%
2022/04/01	3	28.75	12	29.07	28.30	-9	3,155	-0.29%
2022/03/30	1	27.85	0	0.00	27.60	1	3,643	0.03%
2022/03/29	17	28.31	6	28.27	28.00	11	3,754	0.29%
2022/03/28	1	28.10	1	27.90	28.70	0	3,664	0.00%
2022/03/25	0	0.00	1	26.45	26.10	-1	3,580	-0.03%
2022/03/22	1	26.30	0	0.00	26.55	1	3,578	0.03%
2022/03/18	0	0.00	1	25.55	25.95	-1	3,579	-0.03%
2022/03/14	2	25.13	1	25.00	25.00	1	3,585	0.03%
2022/03/10	2	26.38	0	0.00	26.40	2	3,573	0.06%
2022/03/07	1	25.80	0	0.00	25.70	1	3,576	0.03%
2022/03/04	0	27.00	0	0.00	26.95	0	3,572	0.00%
2022/02/24	1	27.50	0	0.00	27.00	1	3,670	0.03%
2022/02/17	0	0.00	1	29.85	29.50	-1	3,695	-0.03%
2022/02/16	0	29.90	0	0.00	29.65	0	3,692	0.00%
2022/02/15	1	29.85	0	0.00	29.75	1	3,686	0.03%
2022/02/10	2	30.93	0	0.00	30.75	2	3,678	0.05%
2022/02/09	1	31.75	1	31.60	31.65	0	3,669	0.00%
2022/02/07	0	0.00	1	30.45	30.40	-1	3,668	-0.03%
2022/01/26	2	30.63	1	30.90	30.10	1	3,659	0.03%
2022/01/21	0.2	32.00	0	0.00	32.00	0.2	3,640	0.01%
2022/01/20	2	32.73	1	32.70	32.60	1	3,630	0.03%
2022/01/19	0	0.00	4	33.44	33.30	-4	3,613	-0.11%
2022/01/18	2	33.30	0	0.00	32.45	2	3,561	0.06%
2022/01/17	6	34.15	5	32.95	33.00	1	3,541	0.03%
2022/01/14	0	0.00	1	33.15	32.80	-1	3,515	-0.03%
2022/01/13	1	32.70	0	0.00	32.85	1	3,510	0.03%
2022/01/12	2	33.83	2	33.20	33.20	0	3,504	0.00%
2022/01/11	9	34.54	7	34.91	33.70	2	3,457	0.06%
2022/01/10	1	34.10	2	36.15	34.00	-1	3,372	-0.03%
2022/01/07	44	35.78	0	0.00	35.15	44	3,310	1.33%
2022/01/06	14	36.33	9	36.52	37.15	5	3,281	0.15%
2022/01/05	21	35.15	16	35.60	37.60	5	3,478	0.14%
2022/01/04	0	0.00	5	34.70	34.70	-5	3,098	-0.16%
2022/01/03	13	32.92	2	33.10	31.55	11	3,040	0.36%
2021/12/30	8	32.16	7	32.18	32.00	1	2,923	0.03%
2021/12/29	20	33.51	23	32.85	32.80	-3	2,834	-0.11%
2021/12/28	15	33.24	14	33.47	33.55	1	2,457	0.04%
2021/12/27	14	29.98	17	30.28	30.50	-3	2,038	-0.15%
2021/12/24	3	30.00	3	29.73	30.00	0	1,708	0.00%
2021/12/23	7	26.57	8	26.91	27.30	-1	1,492	-0.07%
2021/12/13	1	25.10	0	0.00	25.20	1	1,939	0.05%
2021/12/09	0	0.00	2	25.45	25.50	-2	2,161	-0.09%
2021/12/07	1	24.80	0	0.00	24.85	1	2,169	0.05%
2021/12/02	1	24.85	0	0.00	24.70	1	2,165	0.05%
2021/12/01	0	0.00	2	25.35	25.15	-2	2,159	-0.09%
2021/11/30	2	25.20	0	0.00	25.10	2	2,165	0.09%
2021/11/29	4	26.38	3	25.40	25.10	1	2,161	0.05%
2021/11/26	0	0.00	3	26.12	26.00	-3	2,107	-0.14%
2021/11/24	0	0.00	1	25.55	25.80	-1	2,152	-0.05%
2021/11/23	1.7	25.00	0	0.00	25.00	1.7	2,189	0.08%
2021/11/22	1	25.00	1	25.55	25.55	0	2,208	0.00%
2021/11/19	0.7	25.54	0	0.00	25.40	0.7	2,196	0.03%
2021/11/18	1	26.10	0	0.00	25.85	1	2,224	0.04%
2021/11/17	1	26.95	0	0.00	26.60	1	2,221	0.05%
2021/11/12	5	27.20	0	0.00	27.20	5	2,338	0.21%
2021/11/05	1	27.40	5	27.50	27.35	-4	2,547	-0.16%
2021/11/04	0	0.00	1	27.95	27.80	-1	2,583	-0.04%
2021/10/29	1	27.25	0	0.00	27.15	1	2,650	0.04%
2021/10/28	0	0.00	1	27.85	27.70	-1	2,657	-0.04%
2021/10/22	1	26.70	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0.8	27.35	0	0.00	27.35	0.8	2,756	0.03%
2021/10/20	0	0.00	1	26.50	26.30	-1	2,785	-0.04%
2021/10/19	0	0.00	1	25.75	25.60	-1	2,782	-0.04%
2021/10/18	0	0.00	2	24.80	24.40	-2	2,792	-0.07%
2021/10/15	2	24.65	1.4	24.60	24.70	0.6	2,801	0.02%
2021/10/14	2	24.08	7	24.70	24.15	-5	2,784	-0.18%
2021/10/13	10	27.51	1	26.90	26.50	9	2,712	0.33%
2021/10/12	0.2	27.50	0	0.00	27.10	0.2	2,353	0.01%
2021/09/28	0	0.00	0.1	28.10	27.85	-0.1	2,325	0.00%
2021/09/23	1	29.35	0	0.00	29.20	1	2,366	0.04%
2021/09/22	1	29.95	0	0.00	29.70	1	2,371	0.04%
2021/09/14	1.1	30.96	2	30.73	31.00	-0.9	2,367	-0.04%
2021/09/10	2	30.23	0	0.00	30.05	2	2,330	0.09%
2021/09/09	14	30.46	14	30.53	31.00	0	2,295	0.00%
2021/09/08	0	0.00	4	29.73	29.80	-4	1,997	-0.20%
2021/09/06	10	28.80	10	28.55	27.45	0	1,919	0.00%
2021/09/01	2	28.75	2	28.60	29.05	0	1,749	0.00%
2021/08/16	0	0.00	3	28.50	29.15	-3	2,018	-0.15%
2021/08/12	3	30.45	0	0.00	30.30	3	2,278	0.13%
2021/08/09	1	32.10	4	31.59	31.55	-3	3,314	-0.09%
2021/08/06	1	35.05	1	34.35	34.10	0	3,516	0.00%
2021/08/04	2	36.03	0	0.00	35.90	2	3,700	0.05%
2021/08/03	2	35.80	3	36.25	36.65	-1	3,774	-0.03%
2021/08/02	0	0.00	2	35.40	35.20	-2	3,658	-0.05%
2021/07/30	2	35.83	5	34.92	35.20	-3	3,707	-0.08%
2021/07/28	2	35.18	0	0.00	35.10	2	3,714	0.05%
2021/07/27	1	37.55	1	37.80	37.00	0	3,791	0.00%
2021/07/26	2	37.60	0	0.00	37.55	2	3,826	0.05%
2021/07/22	0	0.00	2	39.30	39.20	-2	3,843	-0.05%
2021/07/21	1	39.15	0	0.00	38.80	1	3,868	0.03%
2021/07/20	2	39.23	1	39.45	39.15	1	3,889	0.03%
2021/07/16	4	40.70	3.1	41.49	40.90	0.9	3,962	0.02%
2021/07/15	0	0.00	3	41.28	41.45	-3	3,964	-0.08%
2021/07/14	1	40.30	20	40.55	40.35	-19	3,971	-0.48%
2021/07/13	2	40.50	2	40.58	40.30	0	4,030	0.00%
2021/07/12	0	0.00	3	39.67	39.95	-3	4,051	-0.07%
2021/07/09	1	39.65	0	0.00	39.35	1	4,066	0.02%
2021/07/08	0	0.00	3	40.10	39.95	-3	4,130	-0.07%
2021/07/07	0	0.00	2	40.20	40.00	-2	4,313	-0.05%
2021/07/02	4	40.41	3	40.15	40.40	1	4,509	0.02%
2021/06/30	2	40.23	0	0.00	40.30	2	4,965	0.04%
2021/06/28	1	40.55	0	0.00	40.85	1	5,212	0.02%
2021/06/25	0	0.00	1	41.40	41.05	-1	5,267	-0.02%
2021/06/24	1	40.50	1	41.10	41.10	0	5,329	0.00%
2021/06/23	1	39.90	0	0.00	40.20	1	5,556	0.02%
2021/06/21	0	0.00	1	39.95	39.85	-1	5,636	-0.02%
2021/06/16	2	40.43	0	0.00	40.30	2	5,909	0.03%
2021/06/15	1	41.25	0	0.00	41.35	1	5,947	0.02%
2021/06/11	0	0.00	2	41.80	41.80	-2	5,998	-0.03%
2021/06/10	0	0.00	5	42.43	42.10	-5	6,036	-0.08%
2021/06/09	2	42.05	0	0.00	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	6	43.76	0	0.00	42.50	6	6,168	0.10%
2021/06/04	1	44.15	0	0.00	44.00	1	6,159	0.02%
2021/06/03	6	44.48	16	44.52	44.40	-10	6,171	-0.16%
2021/06/02	1	44.15	0	0.00	44.20	1	6,186	0.02%
2021/06/01	2	44.15	5	44.85	44.70	-3	6,183	-0.05%
2021/05/31	6	43.58	1	43.45	43.60	5	6,152	0.08%
2021/05/28	1	43.30	52	43.46	43.30	-51	6,155	-0.83%
2021/05/26	55	43.95	3	43.90	43.80	52	6,163	0.84%
2021/05/25	1	43.00	2	43.38	43.05	-1	6,161	-0.02%
2021/05/24	9	44.41	8	44.24	43.85	1	6,157	0.02%
2021/05/21	12	43.75	1	43.95	43.95	11	6,168	0.18%
2021/05/20	6	45.09	4	44.31	43.95	2	6,150	0.03%
2021/05/19	2	48.15	3	47.88	46.70	-1	5,957	-0.02%
2021/05/18	8	49.49	7	48.78	48.00	1	5,696	0.02%
2021/05/17	9	48.10	49	47.66	48.45	-40	5,364	-0.75%
2021/05/14	49	45.59	3	43.93	44.05	46	5,053	0.91%
2021/05/13	1	42.15	0	0.00	42.15	1	4,831	0.02%
2021/05/12	1	40.80	0	0.00	38.35	1	4,786	0.02%
2021/05/07	1	43.50	1	43.50	43.40	0	4,885	0.00%
2021/04/28	1	48.20	0	0.00	48.00	1	6,127	0.02%
2021/04/27	1	47.65	0	0.00	48.20	1	6,175	0.02%
2021/04/22	1	46.65	1	48.45	46.65	0	6,265	0.00%
2021/04/19	0	0.00	2	49.00	50.10	-2	6,235	-0.03%
2021/04/13	2	53.25	0	0.00	50.10	2	6,449	0.03%
2021/04/09	0	0.00	2	51.40	50.50	-2	6,338	-0.03%
2021/04/08	0	51.60	3	51.87	51.80	-3	6,406	-0.05%
2021/04/07	1	51.60	0	0.00	51.70	1	6,357	0.02%
2021/04/06	4	52.78	5	52.78	52.30	-1	6,261	-0.02%
2021/04/01	3	49.98	8.4	49.38	50.10	-5.4	5,963	-0.09%
2021/03/31	0.4	47.68	3	47.98	47.95	-2.6	5,904	-0.04%
2021/03/30	3	46.28	4	46.65	46.80	-1	5,944	-0.02%
2021/03/29	4	46.26	5	46.46	46.00	-1	6,055	-0.02%
2021/03/26	10	46.27	0	46.75	46.20	10	6,150	0.16%
2021/03/25	0	0.00	2	49.65	49.40	-2	5,968	-0.03%
2021/03/24	1	49.90	1	49.45	49.45	0	6,027	0.00%
2021/03/23	10	50.10	8	49.63	50.00	2	6,012	0.03%
2021/03/19	3	49.17	4	48.90	49.15	-1	5,962	-0.02%
2021/03/18	0	0.00	1	49.50	49.45	-1	5,930	-0.02%
2021/03/17	0	0.00	0	48.20	48.50	0	6,020	0.00%
2021/03/16	2	47.65	2	47.50	47.60	0	6,088	0.00%
2021/03/15	2	47.50	5	47.69	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	13	46.82	46.70	-13	6,255	-0.21%
2021/03/11	1	44.45	8	45.49	45.70	-7	6,520	-0.11%
2021/03/10	3	44.50	2	44.20	44.30	1	6,566	0.02%
2021/03/09	4	42.70	5	42.60	43.05	-1	6,673	-0.01%
2021/03/08	1	44.15	1	43.65	43.70	0	6,785	0.00%
2021/03/05	1	44.05	2	44.50	44.05	-1	6,866	-0.01%
2021/03/04	1	45.10	0	0.00	45.10	1	6,969	0.01%
2021/03/03	1	46.10	0	0.00	46.10	1	7,102	0.01%
2021/03/02	2	46.70	0	0.00	45.75	2	7,179	0.03%
2021/02/26	1	46.75	0	0.00	46.65	1	7,293	0.01%
2021/02/25	2	47.50	1.1	47.04	47.60	0.9	7,417	0.01%
2021/02/24	8	47.29	0	0.00	46.65	8	7,494	0.11%
2021/02/23	0	0.00	2	47.10	47.05	-2	7,548	-0.03%
2021/02/22	0	0.00	2	46.55	46.25	-2	7,792	-0.03%
2021/02/19	1	44.60	1	45.15	45.15	0	7,896	0.00%
2021/02/18	3	43.78	6	44.64	44.75	-3	8,052	-0.04%
2021/02/17	4	43.65	2	43.43	43.50	2	8,142	0.02%
2021/02/05	3	45.15	2	45.18	45.15	1	8,225	0.01%
2021/02/04	0	0.00	1	45.70	45.90	-1	8,372	-0.01%
2021/02/03	3	46.42	0	0.00	46.05	3	8,611	0.03%
2021/02/02	1	46.10	6	46.24	47.05	-5	9,071	-0.06%
2021/02/01	13	46.83	13	47.36	46.10	0	9,154	0.00%
2021/01/29	6	45.98	6	45.95	45.30	0	9,183	0.00%
2021/01/28	7	48.63	4	47.36	46.90	3	9,305	0.03%
2021/01/27	9	48.89	11	48.60	47.60	-2	9,417	-0.02%
2021/01/26	26	50.84	15	50.21	48.80	11	9,415	0.12%
2021/01/25	28	49.54	25	50.20	51.80	3	9,068	0.03%
2021/01/22	2	46.65	2	47.00	47.15	0	9,049	0.00%
2021/01/21	2	46.40	1	46.05	46.05	1	9,562	0.01%
2021/01/20	0	0.00	4	45.70	44.75	-4	9,710	-0.04%
2021/01/19	7	47.45	5	47.53	47.45	2	10,071	0.02%
2021/01/18	0	0.00	1	46.50	46.45	-1	10,146	-0.01%
2021/01/15	2	45.85	0	0.00	45.60	2	10,170	0.02%
2021/01/14	2	48.15	1	48.30	47.95	1	10,205	0.01%
2021/01/13	0	0.00	16	47.52	47.85	-16	10,288	-0.16%
2021/01/12	17	47.97	12	47.05	46.75	5	10,447	0.05%
2021/01/11	3	46.82	3	47.78	47.95	0	10,593	0.00%
2021/01/08	4	47.41	4	47.70	47.70	0	10,854	0.00%
2021/01/07	0	0.00	3	47.30	47.90	-3	11,012	-0.03%
2021/01/06	8	46.49	4	46.06	46.10	4	11,545	0.03%
2021/01/05	2	47.93	0	0.00	47.40	2	11,670	0.02%
2021/01/04	0	0.00	3	49.08	48.65	-3	11,975	-0.03%
2020/12/31	3	50.37	1	49.95	49.95	2	12,299	0.02%
2020/12/30	0	0.00	5	49.14	49.15	-5	12,633	-0.04%
2020/12/28	1	48.75	0	0.00	48.70	1	14,744	0.01%
2020/12/25	6	49.63	3	50.10	49.10	3	15,292	0.02%
2020/12/24	3	49.33	3	49.70	49.85	0	15,589	0.00%
2020/12/23	1	48.00	0	0.00	48.05	1	15,999	0.01%
2020/12/22	1	50.50	4	50.34	50.50	-3	16,303	-0.02%
2020/12/21	1	49.00	3	49.07	49.00	-2	16,405	-0.01%
2020/12/18	5	49.46	10	49.13	48.55	-5	16,703	-0.03%
2020/12/17	2	49.88	2	49.90	49.80	0	16,903	0.00%
2020/12/16	4	50.58	1	51.10	50.40	3	17,059	0.02%
2020/12/15	8	50.54	9	50.71	49.95	-1	17,679	-0.01%
2020/12/14	6	49.98	7	50.16	50.10	-1	17,777	-0.01%
2020/12/11	8	50.15	5	50.27	49.60	3	18,149	0.02%
2020/12/10	6	50.85	16	50.51	50.00	-10	18,917	-0.05%
2020/12/09	8	51.71	10	51.96	51.70	-2	19,978	-0.01%
2020/12/08	10	52.43	11.1	52.64	53.00	-1.1	20,588	-0.01%
2020/12/07	7	51.17	49	51.06	51.10	-42	21,166	-0.20%
2020/12/04	4	56.65	4.1	55.84	55.60	-0.1	21,372	0.00%
2020/12/03	1	56.00	9	56.33	56.00	-8	22,484	-0.04%
2020/12/02	6	57.18	6	57.42	57.30	0	22,967	0.00%
2020/12/01	7	59.61	10	59.74	58.70	-3	22,885	-0.01%
2020/11/30	3	59.77	6	59.45	59.60	-3	22,824	-0.01%
2020/11/27	11	58.29	5	58.84	59.00	6	22,754	0.03%
2020/11/26	4	57.08	3	56.73	57.30	1	22,648	0.00%
2020/11/25	9	58.06	6	57.92	57.30	3	22,623	0.01%
2020/11/24	6	59.47	5	59.24	58.60	1	22,575	0.00%
2020/11/23	18	58.26	32	58.74	58.80	-14	22,488	-0.06%
2020/11/20	11	57.70	1	57.60	57.70	10	22,423	0.04%
2020/11/19	6	59.37	6	59.52	58.90	0	22,402	0.00%
2020/11/18	2	57.70	23	57.51	58.20	-21	22,172	-0.09%
2020/11/17	1	57.00	1	57.60	56.90	0	22,218	0.00%
2020/11/16	2	58.00	1.3	57.82	57.60	0.7	22,288	0.00%
2020/11/13	6	57.67	7.2	57.69	57.70	-1.2	22,387	-0.01%
2020/11/12	6	56.93	2	57.05	57.00	4	22,431	0.02%
2020/11/11	4	57.00	20	56.00	57.00	-16	22,480	-0.07%
2020/11/10	54.5	56.19	62	56.87	55.50	-7.5	22,356	-0.03%
2020/11/09	5	61.18	3	61.77	61.40	2	22,067	0.01%
2020/11/06	4	61.03	6	60.20	60.20	-2	22,089	-0.01%
2020/11/05	5	61.70	3	61.67	61.40	2	22,156	0.01%
2020/11/04	5	62.14	8	62.35	62.10	-3	22,340	-0.01%
2020/11/03	36	61.84	31	61.98	61.80	5	22,675	0.02%
2020/11/02	14	62.33	9	62.37	61.70	5	23,534	0.02%
2020/10/30	22	65.13	11	65.20	62.20	11	24,425	0.05%
2020/10/29	45	65.10	28	65.21	66.50	17	24,742	0.07%
2020/10/28	7	63.49	5	63.88	63.50	2	24,299	0.01%
2020/10/27	14.1	63.52	22	63.70	63.30	-7.9	24,240	-0.03%
2020/10/26	4	61.65	1	60.90	60.70	3	23,993	0.01%
2020/10/23	2	63.15	2	63.20	62.60	0	24,069	0.00%
2020/10/21	12	62.75	0	0.00	62.70	12	24,494	0.05%
2020/10/20	6	64.40	6	63.25	62.50	0	24,854	0.00%
2020/10/19	1	62.50	3	62.73	62.20	-2	24,855	-0.01%
2020/10/16	8	63.78	8	65.18	63.00	0	24,855	0.00%
2020/10/15	4	68.28	5	67.96	66.80	-1	24,894	0.00%
2020/10/14	21	69.60	21	68.78	67.30	0	25,105	0.00%
2020/10/13	28	68.02	16.2	68.20	67.20	11.8	25,279	0.05%
2020/10/12	12	67.97	24	67.80	67.70	-12	25,195	-0.05%
2020/10/08	13	68.32	14	68.37	67.50	-1	25,336	0.00%
2020/10/07	10	67.55	17	67.61	68.10	-7	25,620	-0.03%
2020/10/06	49	67.63	44	68.07	67.50	5	25,528	0.02%
2020/10/05	13	63.90	12	65.30	66.50	1	24,601	0.00%
2020/09/30	10	61.17	11	61.42	60.50	-1	24,577	0.00%
2020/09/29	3	61.20	2	61.10	60.10	1	24,713	0.00%
2020/09/28	20	62.00	19	61.73	63.00	1	24,954	0.00%
2020/09/25	12	60.11	28	60.33	59.10	-16	24,564	-0.07%
2020/09/24	20	63.09	22	63.71	62.50	-2	24,296	-0.01%
2020/09/23	20	65.55	31	65.90	64.00	-11	24,222	-0.05%
2020/09/22	19	63.49	13	64.40	66.00	6	24,073	0.02%
2020/09/21	13	65.60	12	65.46	64.70	1	23,946	0.00%
2020/09/18	33	66.75	27	66.66	65.80	6	23,911	0.03%
2020/09/17	8	63.43	4	64.00	64.00	4	23,321	0.02%
2020/09/16	5	64.30	7	64.89	64.00	-2	23,269	-0.01%
2020/09/15	43	64.52	42	64.16	63.70	1	22,979	0.00%
2020/09/14	46	61.70	76	60.40	64.10	-30	22,178	-0.14%
2020/09/11	38	60.16	64	60.99	58.30	-26	21,177	-0.12%
2020/09/10	25	64.74	28	62.80	64.30	-3	20,578	-0.01%
2020/09/09	19.2	67.62	19	66.74	68.00	0.2	19,988	0.00%
2020/09/08	54	73.14	52	75.08	67.20	2	19,686	0.01%
2020/09/07	64	76.14	68	76.87	71.10	-4	19,288	-0.02%
2020/09/04	2	75.00	0	0.00	79.00	2	19,331	0.01%
2020/09/03	6	77.75	2.1	78.47	79.00	3.9	19,716	0.02%
2020/09/02	4	75.75	4	75.00	76.60	0	20,043	0.00%
2020/09/01	0	0.00	1	69.60	69.70	-1	20,193	0.00%
2020/08/31	2	69.50	2	70.00	70.00	0	20,472	0.00%
2020/08/28	6	63.50	13.2	63.42	65.90	-7.2	20,493	-0.04%
2020/08/27	1	60.30	2	60.10	60.00	-1	20,537	0.00%
2020/08/26	1	61.10	5	60.72	59.50	-4	20,496	-0.02%
2020/08/25	4	59.50	1	61.00	60.30	3	20,463	0.01%
2020/08/24	3	57.30	6	57.28	57.30	-3	20,381	-0.01%
2020/08/21	6	56.13	5	55.88	56.40	1	20,321	0.00%
2020/08/20	7	51.90	32	51.75	52.90	-25	20,139	-0.12%
2020/08/19	33	58.58	7	58.06	55.10	26	19,896	0.13%
2020/08/18	8	58.76	6	55.22	59.00	2	19,748	0.01%
2020/08/17	11	55.05	7	54.87	55.80	4	19,661	0.02%
2020/08/14	16	49.76	10	48.52	50.80	6	19,553	0.03%
2020/08/13	17	46.85	15	48.17	48.15	2	19,424	0.01%
2020/08/12	5	44.85	15	44.09	45.80	-10	19,225	-0.05%
2020/08/11	5	46.66	10	47.34	46.35	-5	19,088	-0.03%
2020/08/10	46	43.89	35	44.39	45.00	11	18,843	0.06%
2020/08/07	34	43.38	23	43.53	43.25	11	18,500	0.06%
2020/08/06	54	43.96	107	43.86	43.50	-53	17,960	-0.30%	大賣/
2020/08/05	74	40.48	45	40.43	41.35	29	16,997	0.17%
2020/08/04	16	38.63	31	38.85	39.60	-15	15,891	-0.09%
2020/08/03	6	35.87	2	35.60	36.00	4	15,217	0.03%
2020/07/31	6	36.65	4	35.83	35.75	2	15,184	0.01%
2020/07/30	1	36.75	22	36.43	36.70	-21	15,056	-0.14%
2020/07/29	1	35.40	10	34.91	35.65	-9	14,890	-0.06%
2020/07/28	23	35.55	20	34.13	34.30	3	14,733	0.02%
2020/07/27	30	36.68	7	36.33	35.75	23	14,450	0.16%
2020/07/24	18	37.67	13	37.35	36.95	5	14,200	0.04%
2020/07/23	3	36.60	4	36.34	36.50	-1	13,766	-0.01%
2020/07/22	1	35.25	8	34.82	36.20	-7	13,647	-0.05%
2020/07/21	12	35.12	14	34.75	34.50	-2	13,472	-0.01%
2020/07/20	15	34.36	12	34.04	33.70	3	13,268	0.02%
2020/07/17	24	38.07	106	38.12	37.40	-82	12,881	-0.64%	大賣/
2020/07/16	27	36.73	16	36.62	37.00	11	12,208	0.09%
2020/07/15	29	38.19	15	37.08	36.10	14	12,035	0.12%
2020/07/14	6	38.48	4	39.30	38.05	2	11,593	0.02%
2020/07/13	31	36.95	10	36.41	36.50	21	11,051	0.19%
2020/07/10	4	35.74	13	35.97	35.30	-9	10,684	-0.08%
2020/07/09	43	39.30	48	39.20	37.35	-5	10,324	-0.05%
2020/07/08	36	37.08	24	37.39	37.70	12	9,539	0.13%
2020/07/07	31	34.46	42	34.53	34.85	-11	8,843	-0.12%
2020/07/06	2	30.30	3	31.15	31.70	-1	8,261	-0.01%
2020/07/03	10	29.19	6	28.69	28.95	4	8,241	0.05%
2020/07/02	8	29.05	4	28.66	28.40	4	8,172	0.05%
2020/07/01	8	28.06	1	29.75	28.10	7	8,109	0.09%
2020/06/30	2	28.85	0	0.00	29.00	2	7,921	0.03%
2020/06/29	6	26.68	5	25.68	26.85	1	7,802	0.01%
2020/06/24	1	24.95	1	24.20	24.45	0	7,666	0.00%
2020/06/23	2	24.00	11	24.06	23.20	-9	7,599	-0.12%
2020/06/22	6	25.15	2	26.75	24.15	4	7,488	0.05%
2020/06/19	0	0.00	11.1	26.00	26.40	-11.1	7,418	-0.15%
2020/06/18	1	26.70	4	25.94	26.90	-3	7,306	-0.04%
2020/06/17	2	24.53	0	0.00	24.50	2	7,128	0.03%
2020/06/16	0	0.00	4	23.75	23.55	-4	7,031	-0.06%
2020/06/15	55	23.70	2	23.88	24.25	53	6,945	0.76%
2020/06/12	34	21.93	56	22.39	22.85	-22	6,741	-0.33%
2020/06/11	31	21.51	63	21.87	20.80	-32	6,005	-0.53%
2020/06/10	16	19.38	29	19.57	20.15	-13	5,442	-0.24%
2020/06/09	18	17.14	23	18.06	18.35	-5	5,048	-0.10%
2020/06/08	15	16.60	143	16.04	16.70	-128	4,725	-2.71%	大賣/鉅額交易
2020/06/05	30	16.08	17	15.84	15.95	13	4,555	0.29%
2020/06/04	3	14.40	16	14.70	14.85	-13	4,308	-0.30%
2020/06/03	2	14.43	9	14.34	14.15	-7	4,339	-0.16%
2020/06/02	2	14.20	5	13.95	13.95	-3	4,341	-0.07%
2020/05/29	0	0.00	5	13.60	13.70	-5	4,962	-0.10%
2020/05/25	15	13.78	0	0.00	13.70	15	5,457	0.27%
2020/05/22	18	14.23	0	0.00	13.95	18	5,430	0.33%
2020/05/21	2	14.25	6	14.03	14.30	-4	5,349	-0.07%
2020/05/20	1	13.30	5	13.52	13.50	-4	5,257	-0.08%
2020/05/19	3	13.30	0	0.00	13.35	3	5,395	0.06%
2020/05/18	7	13.31	3	13.47	13.25	4	5,483	0.07%
2020/05/14	1	13.20	1	12.80	12.80	0	5,602	0.00%
2020/05/13	6	13.68	1	13.95	13.60	5	5,542	0.09%
2020/05/12	0	0.00	4	13.48	13.65	-4	5,502	-0.07%
2020/05/08	2	13.10	4	13.25	13.30	-2	5,485	-0.04%
2020/05/07	2	13.70	8	13.41	13.50	-6	5,447	-0.11%
2020/05/06	1	13.10	1	13.35	12.70	0	5,352	0.00%
2020/05/04	0	0.00	3	12.43	12.55	-3	5,222	-0.06%
2020/04/30	1	12.20	4	12.40	12.20	-3	5,171	-0.06%
2020/04/29	3	12.10	3	12.00	12.10	0	5,130	0.00%
2020/04/28	0	0.00	3	12.05	12.00	-3	5,083	-0.06%
2020/04/27	6	11.98	0	0.00	11.85	6	5,036	0.12%
2020/04/23	5	12.03	122	11.76	11.90	-117	4,903	-2.39%	大賣/鉅額交易
2020/04/22	15	11.50	3	11.40	11.50	12	4,724	0.25%
2020/04/21	7	11.74	9	11.85	11.70	-2	4,677	-0.04%
2020/04/20	13	11.38	6	11.53	11.35	7	4,532	0.15%
2020/04/17	7	11.34	0	0.00	11.20	7	4,476	0.16%
2020/04/16	3	11.88	35	11.85	11.70	-32	4,397	-0.73%
2020/04/15	2	11.10	0	0.00	11.20	2	4,249	0.05%
2020/04/14	16	11.20	1	11.20	11.20	15	4,222	0.36%
2020/04/13	0	0.00	3	11.35	11.25	-3	4,152	-0.07%
2020/04/09	10	11.35	3	11.35	11.25	7	4,063	0.17%
2020/04/08	18	11.89	0	0.00	11.45	18	4,009	0.45%
2020/04/07	1	11.70	7	11.80	11.80	-6	3,856	-0.16%
2020/04/06	3	10.35	4	10.38	10.75	-1	3,713	-0.03%
2020/04/01	0	0.00	5	9.80	9.80	-5	3,572	-0.14%
2020/03/31	1	10.00	1	9.95	9.75	0	3,548	0.00%
2020/03/30	5	9.87	0	0.00	9.80	5	3,498	0.14%
2020/03/26	6	9.55	1	9.51	9.51	5	3,417	0.15%
2020/03/25	4	9.45	2	9.46	9.54	2	3,367	0.06%
2020/03/24	0	0.00	3	8.80	8.68	-3	3,295	-0.09%
2020/03/23	3	8.40	0	0.00	8.36	3	3,276	0.09%
2020/03/20	0	0.00	2	8.73	8.69	-2	3,258	-0.06%
2020/03/19	2	8.88	0	0.00	8.19	2	3,231	0.06%
2020/03/18	0	0.00	2	9.11	9.09	-2	3,189	-0.06%
2020/03/17	2	8.85	2	9.49	9.54	0	3,140	0.00%
2020/03/16	6	9.76	1	9.75	9.17	5	3,058	0.16%
2020/03/12	3	10.15	5	9.45	9.38	-2	2,881	-0.07%
2020/03/11	0	0.00	4	10.33	10.25	-4	2,819	-0.14%
2020/03/10	5	11.15	0	0.00	10.90	5	2,765	0.18%
2020/03/09	1	11.60	4	11.93	11.60	-3	2,681	-0.11%
2020/03/06	3	13.02	5	13.09	12.85	-2	2,549	-0.08%
2020/03/05	17	13.50	11	13.60	13.25	6	2,404	0.25%
2020/03/04	24	13.20	15	13.04	13.50	9	2,074	0.43%
2020/02/27	3	12.75	3	12.08	12.15	0	1,469	0.00%
2020/02/26	8	12.67	6	12.58	12.75	2	1,355	0.15%
2020/02/24	0	0.00	2	12.00	12.05	-2	1,067	-0.19%
2020/02/21	6	12.33	2.2	12.19	12.20	3.8	1,009	0.37%
2020/02/20	12	12.45	15	12.72	12.60	-3	957	-0.31%
2020/02/19	5	12.14	0	0.00	12.25	5	794	0.63%
2020/02/18	5	11.55	25	11.56	12.30	-20	687	-2.91%
2020/02/17	20	11.20	10	11.20	11.20	10	564	1.77%
2020/02/13	0	0.00	3	10.80	10.75	-3	485	-0.62%
2020/02/12	5	10.60	5	10.50	10.60	0	469	0.00%
2020/02/06	0	0.00	5	9.50	9.49	-5	355	-1.41%
2020/01/14	0	0.00	3	10.30	10.20	-3	419	-0.72%
2019/11/27	3	10.30	0	0.00	10.30	3	441	0.68%
2019/11/14	0	0.00	75	10.33	10.30	-75	433	-17.30%
2019/11/08	0	0.00	3	10.55	10.60	-3	438	-0.68%
2019/10/29	0	0.00	1	11.25	10.95	-1	480	-0.21%
2019/10/28	1	11.45	3	11.10	11.30	-2	468	-0.43%
2019/10/23	6	10.45	0	0.00	10.50	6	422	1.42%
2019/10/16	0	0.00	1	10.60	10.55	-1	459	-0.22%
2019/10/15	0	0.00	2	10.65	10.65	-2	466	-0.43%
2019/10/14	0	0.00	2	10.40	10.40	-2	464	-0.43%
2019/10/07	4	10.45	0	0.00	10.45	4	487	0.82%
2019/09/20	6	10.75	6	10.75	10.75	0	475	0.00%
2019/09/17	1	10.75	0	0.00	10.75	1	485	0.21%
2019/09/11	2	11.10	3	11.02	10.95	-1	502	-0.20%
2019/08/22	0	0.00	5	10.80	10.75	-5	451	-1.11%
2019/08/19	5	10.50	0	0.00	10.60	5	456	1.10%
2019/08/12	0	0.00	0.1	10.75	10.65	-0.1	488	-0.02%
2019/07/23	10	11.20	6	11.45	11.60	4	807	0.50%
2019/07/18	0	0.00	1	11.20	11.20	-1	798	-0.13%
2019/07/17	3	11.20	0	0.00	11.20	3	812	0.37%
2019/07/15	10	11.65	0	0.00	11.35	10	940	1.06%
2019/07/08	0	0.00	3	11.25	11.25	-3	993	-0.30%
2019/07/03	5	11.10	1	11.05	11.05	4	1,165	0.34%
2019/06/27	3	11.05	0	0.00	11.05	3	1,350	0.22%
2019/06/21	0	0.00	2	11.45	11.45	-2	1,448	-0.14%
2019/06/06	2	10.80	0	0.00	10.80	2	1,577	0.13%
2019/05/16	0	0.00	2	11.35	11.35	-2	1,786	-0.11%
2019/05/15	8	11.95	6	11.82	11.75	2	1,788	0.11%
2019/05/10	2	13.15	0	0.00	12.95	2	1,725	0.12%
2019/05/09	3	13.12	0	0.00	13.05	3	1,687	0.18%
2019/05/08	5	13.10	10	13.38	13.60	-5	1,557	-0.32%
2019/05/07	2	13.00	2	13.05	13.05	0	1,494	0.00%
2019/05/02	3	12.65	5	12.74	12.80	-2	1,454	-0.14%
2019/04/29	2	12.15	0	0.00	12.15	2	1,424	0.14%
2019/04/22	0	0.00	2	12.95	12.90	-2	1,395	-0.14%
2019/04/19	3	13.50	0	0.00	13.20	3	1,369	0.22%
2019/04/18	0	0.00	2	13.20	13.10	-2	1,262	-0.16%
2019/04/17	2	12.70	0	0.00	13.00	2	1,228	0.16%
2019/04/11	5	13.00	0	0.00	12.95	5	1,202	0.42%
2019/04/09	1	13.30	0	0.00	12.95	1	1,062	0.09%
2019/04/08	2	13.10	0	0.00	13.10	2	1,030	0.19%
2019/04/03	1	13.10	0	0.00	13.20	1	1,006	0.10%
2019/04/01	0	0.00	32	13.12	13.20	-32	929	-3.44%
2019/03/29	0	0.00	2	12.00	12.40	-2	852	-0.23%
2019/03/22	0	0.00	5	11.90	11.80	-5	727	-0.69%
2019/03/21	2	11.95	0	0.00	11.90	2	718	0.28%
2019/03/15	0	0.00	1	11.65	11.60	-1	657	-0.15%
2019/03/14	1	11.60	0	0.00	11.60	1	657	0.15%
2019/03/13	2	11.75	1	11.75	11.70	1	656	0.15%
2019/03/11	1	11.60	0	0.00	11.90	1	608	0.16%
2019/03/06	5	11.75	0	0.00	11.70	5	615	0.81%
2019/02/26	0	0.00	1	11.75	11.60	-1	593	-0.17%
2019/02/25	2	11.80	7	11.89	11.80	-5	580	-0.86%
2019/02/22	10	11.97	12	12.00	11.95	-2	549	-0.36%
2019/02/21	8	11.46	0	0.00	11.40	8	462	1.73%
2019/02/20	0	0.00	30	11.10	11.10	-30	439	-6.83%
2019/02/14	20	11.25	0	0.00	11.20	20	511	3.91%
2019/02/12	1	11.05	1	10.95	10.95	0	480	0.00%
2019/01/30	0	0.00	6	10.79	10.80	-6	472	-1.27%
2019/01/25	1	10.85	1	10.65	10.65	0	470	0.00%
2019/01/24	0	0.00	1	10.75	10.65	-1	467	-0.21%
2019/01/18	1	10.70	0	0.00	10.75	1	461	0.22%
2019/01/08	0	0.00	5	10.45	10.40	-5	446	-1.12%
2019/01/07	5	10.20	0	0.00	10.25	5	430	1.16%
2018/12/27	1	10.20	0	0.00	10.30	1	464	0.22%
2018/12/07	0	0.00	10	10.67	10.65	-10	470	-2.12%
2018/12/05	5	10.64	0	0.00	10.70	5	471	1.06%
2018/12/04	5	11.00	0	0.00	10.90	5	484	1.03%
2018/11/29	0	0.00	1	10.95	10.75	-1	472	-0.21%
2018/11/28	0	0.00	3	11.18	10.90	-3	460	-0.65%
2018/11/27	1	10.65	0	0.00	10.70	1	431	0.23%
2018/11/26	10	10.05	0	0.00	10.00	10	418	2.39%
2018/11/14	2	10.65	1	10.45	10.45	1	426	0.23%
2018/10/17	0	0.00	3	9.74	9.70	-3	548	-0.55%
2018/10/11	3	9.50	0	0.00	9.50	3	539	0.56%
2018/10/09	1	10.60	0	0.00	10.55	1	530	0.19%
2018/10/05	0	0.00	3	11.25	10.80	-3	565	-0.53%
2018/09/28	3	11.05	0	0.00	11.15	3	623	0.48%
2018/09/19	2	11.10	0	0.00	11.10	2	631	0.32%
2018/09/06	1	12.15	5	12.24	12.10	-4	665	-0.60%
2018/08/27	0	0.00	2	12.30	12.30	-2	892	-0.22%
2018/08/24	0	0.00	4	12.15	12.10	-4	1,012	-0.40%
2018/08/23	4	12.25	0	0.00	12.20	4	1,023	0.39%
2018/08/13	5	12.50	5	12.48	12.30	0	1,183	0.00%
2018/08/10	5	13.46	8	13.56	13.15	-3	1,193	-0.25%
2018/08/08	0	0.00	5	13.25	13.25	-5	1,188	-0.42%
2018/08/06	6	13.67	7	13.46	13.60	-1	1,181	-0.08%
2018/08/03	1	13.20	2	13.20	13.15	-1	1,148	-0.09%
2018/07/27	3	13.05	3	13.05	13.05	0	1,196	0.00%
2018/07/26	2	12.95	0	0.00	12.95	2	1,196	0.17%
2018/07/17	0	0.00	5	12.90	12.80	-5	1,193	-0.42%
2018/07/13	0	0.00	3	13.10	12.95	-3	1,157	-0.26%
2018/07/10	5	12.75	0	0.00	12.70	5	1,148	0.44%
2018/07/09	0	0.00	2	12.70	12.70	-2	1,184	-0.17%
2018/06/27	3	12.30	0	0.00	12.25	3	1,195	0.25%
2018/06/26	1	12.55	1	12.40	12.25	0	1,206	0.00%
2018/06/25	3	12.60	3	12.55	12.55	0	1,206	0.00%
2018/06/12	10	13.55	10	13.40	13.40	0	1,213	0.00%
2018/06/11	2	13.55	2	13.65	13.55	0	1,221	0.00%
2018/06/08	12	13.93	0	0.00	13.60	12	1,226	0.98%
2018/06/06	0	0.00	2	13.95	13.80	-2	1,418	-0.14%
2018/06/04	0	0.00	1	13.25	13.30	-1	1,365	-0.07%
2018/06/01	2	13.20	3	13.72	13.20	-1	1,358	-0.07%
2018/05/30	3	12.70	0	0.00	12.80	3	1,364	0.22%
2018/05/28	0	0.00	10	12.92	13.00	-10	1,337	-0.75%
2018/05/25	0	0.00	1	12.85	12.70	-1	1,320	-0.08%
2018/05/23	8	12.75	0	0.00	12.65	8	1,342	0.60%
2018/05/21	3	12.60	0	0.00	12.60	3	1,321	0.23%
2018/05/18	1	12.75	0.3	12.65	12.70	0.7	1,329	0.06%
2018/05/08	0	0.00	1	12.80	12.60	-1	1,564	-0.06%
2018/04/25	1	12.25	0	0.00	12.10	1	2,635	0.04%
2018/04/24	0	0.00	4	12.25	12.15	-4	2,689	-0.15%
2018/04/16	4	13.00	0	0.00	12.90	4	2,974	0.13%
2018/04/12	0	0.00	5	12.95	13.00	-5	3,011	-0.17%
2018/04/10	5	12.90	0	0.00	12.85	5	3,078	0.16%
2018/04/03	0	0.00	5	13.05	13.10	-5	3,255	-0.15%
2018/03/29	5	13.00	0	0.00	13.05	5	3,317	0.15%
2018/03/28	0	0.00	2	13.20	13.00	-2	3,386	-0.06%
2018/03/22	0	0.00	5	13.40	13.30	-5	3,583	-0.14%
2018/03/19	2	13.70	0	0.00	13.70	2	3,724	0.05%
2018/03/15	1	14.00	0	0.00	13.80	1	3,714	0.03%
2018/03/13	0	0.00	10	14.15	14.05	-10	3,692	-0.27%
2018/03/06	2	13.85	0	0.00	13.80	2	3,532	0.06%
2018/03/05	0	0.00	5	13.83	14.15	-5	3,535	-0.14%
2018/02/23	0	0.00	6	13.45	13.30	-6	3,755	-0.16%
2018/02/12	6	12.45	2	12.55	12.35	4	3,858	0.10%
2018/02/08	3	13.00	0	0.00	12.85	3	3,981	0.08%
2018/02/06	5	13.05	0	0.00	13.05	5	4,153	0.12%
2018/02/05	5	14.30	0	0.00	14.50	5	4,389	0.11%
2018/01/29	17	15.90	6	16.07	16.05	11	5,024	0.22%
2018/01/25	1	14.40	0	0.00	14.45	1	4,696	0.02%
2018/01/23	0	0.00	5.1	15.64	15.05	-5.1	4,676	-0.11%
2018/01/22	7	15.14	12	15.08	14.85	-5	4,504	-0.11%
2018/01/19	6	15.08	20	15.24	15.20	-14	4,448	-0.31%
2018/01/16	0	0.00	8	14.05	14.45	-8	4,155	-0.19%
2018/01/15	0	0.00	3	13.97	13.90	-3	4,094	-0.07%
2018/01/12	6	14.00	0	0.00	13.90	6	4,091	0.15%
2018/01/09	0	0.00	4	13.70	13.65	-4	4,027	-0.10%
2018/01/08	5	13.86	0	0.00	13.65	5	4,048	0.12%
2018/01/05	0	0.00	3	14.10	14.10	-3	3,982	-0.08%
2018/01/04	0	0.00	7	14.41	14.30	-7	3,960	-0.18%
2018/01/03	0	0.00	7	14.21	14.55	-7	3,920	-0.18%
2018/01/02	2	14.15	2	14.15	14.05	0	3,853	0.00%