圓剛 (2417)-凱基-站前券商分點個股進出

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
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264張
產業
上市電腦週邊類股
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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/24	4.5	36.86	1	37.00	36.80	3.5	5,941	0.06%
2024/04/23	1	35.65	0	0.00	35.90	1	5,933	0.02%
2024/04/22	4	35.85	3	36.50	35.45	1	5,930	0.02%
2024/04/19	2	37.55	1	37.20	36.75	1	5,915	0.02%
2024/04/18	0	0.00	7.1	38.17	37.75	-7.1	5,896	-0.12%
2024/04/17	1	38.75	0	0.00	38.75	1	5,882	0.02%
2024/04/16	2	39.28	0.5	39.00	38.60	1.5	5,885	0.03%
2024/04/15	1	40.90	2	41.35	40.50	-1	5,878	-0.02%
2024/04/12	8	43.06	17	42.18	42.80	-9	5,859	-0.15%
2024/04/11	7	41.89	1	42.20	42.00	6	5,832	0.10%
2024/04/09	0.4	44.00	0	0.00	43.70	0.4	5,767	0.01%
2024/04/08	0.2	44.30	5	44.95	44.30	-4.8	5,749	-0.08%
2024/04/03	1	45.05	3	44.20	44.60	-2	5,735	-0.03%
2024/04/02	7.4	45.70	25	45.76	45.00	-17.6	5,733	-0.31%
2024/04/01	27	45.45	11	44.41	44.60	16	5,630	0.28%
2024/03/29	10	43.51	7	44.19	43.40	3	5,542	0.05%
2024/03/28	11	44.25	3	44.18	44.65	8	5,483	0.15%
2024/03/27	22	44.73	28	44.70	45.45	-6	5,406	-0.11%
2024/03/26	89	49.06	29.5	51.84	46.20	59.5	5,295	1.12%
2024/03/25	1.1	50.98	3	51.33	51.10	-1.9	4,849	-0.04%
2024/03/22	14	49.40	8	49.93	50.70	6	4,833	0.12%
2024/03/21	1	47.50	4	46.00	47.80	-3	4,780	-0.06%
2024/03/20	7	45.81	1	44.95	45.05	6	4,796	0.13%
2024/03/19	0	0.00	2	47.60	47.05	-2	4,847	-0.04%
2024/03/18	8	47.52	8	46.57	47.90	0	4,975	0.00%
2024/03/15	4	47.15	2	47.95	46.55	2	5,080	0.04%
2024/03/14	3	49.62	0	0.00	49.35	3	5,140	0.06%
2024/03/13	4	47.18	7	46.51	49.00	-3	5,148	-0.06%
2024/03/12	1	49.00	7	49.36	49.70	-6	5,181	-0.12%
2024/03/11	38	52.82	29	52.50	51.50	9	5,293	0.17%
2024/03/08	95	51.11	120.8	51.10	50.90	-25.8	5,071	-0.51%	大賣/
2024/03/07	120	53.59	112.6	53.60	52.80	7.4	4,889	0.15%	大買/大賣/
2024/03/06	89	51.11	117.4	50.96	52.20	-28.4	4,241	-0.67%	大賣/
2024/03/05	22	46.95	16.8	47.17	47.50	5.2	3,711	0.14%
2024/03/04	5.5	41.85	64.6	42.86	43.20	-59.1	3,668	-1.61%
2024/03/01	0	0.00	16	38.69	39.30	-16	3,368	-0.47%
2024/02/29	10	38.37	10	38.61	39.00	0	3,325	0.00%
2024/02/27	6	36.38	1	36.40	36.30	5	3,511	0.14%
2024/02/26	29	37.13	1	37.25	36.75	28	4,034	0.69%
2024/02/23	47	37.03	51	37.50	36.95	-4	4,044	-0.10%
2024/02/22	26	37.87	25	38.18	38.55	1	4,027	0.02%
2024/02/20	0	34.95	0	0.00	35.10	0	4,085	0.00%
2024/02/19	2	35.00	4	35.28	35.30	-2	5,312	-0.04%
2024/02/16	0.2	34.70	1	33.85	34.70	-0.8	5,767	-0.01%
2024/02/05	0	0.00	1	32.75	33.00	-1	6,308	-0.02%
2024/01/31	0	0.00	6.8	33.57	33.65	-6.8	6,487	-0.10%
2024/01/29	14	34.09	17	33.88	34.20	-3	6,656	-0.05%
2024/01/26	19	34.57	15	34.66	34.25	4	6,775	0.06%
2024/01/25	4	33.35	2	33.08	33.00	2	6,958	0.03%
2024/01/24	3	33.65	2	33.95	33.65	1	7,322	0.01%
2024/01/23	0	0.00	15	32.80	32.75	-15	7,576	-0.20%
2024/01/22	0	0.00	1.4	32.47	32.45	-1.4	7,686	-0.02%
2024/01/19	0.6	32.05	0	0.00	32.00	0.6	7,717	0.01%
2024/01/17	1	31.50	2.6	31.96	31.65	-1.6	7,765	-0.02%
2024/01/15	1	33.00	13	32.99	32.70	-12	7,781	-0.15%
2024/01/11	0	0.00	25	33.25	33.00	-25	7,814	-0.32%
2024/01/10	11	33.59	0.3	33.20	33.20	10.8	7,828	0.14%
2024/01/09	0	0.00	3	33.35	34.00	-3	7,840	-0.04%
2024/01/08	2	33.75	35	33.75	33.40	-33	7,849	-0.42%
2024/01/04	0	0.00	3	34.67	34.40	-3	7,889	-0.04%
2024/01/02	3	35.30	1	35.20	35.05	2	8,221	0.02%
2023/12/29	7	36.49	6	36.29	36.00	1	8,823	0.01%
2023/12/28	1	36.95	1	36.75	36.15	0	9,249	0.00%
2023/12/27	2	36.53	3	36.17	36.15	-1	9,598	-0.01%
2023/12/26	1	35.80	1	36.30	35.65	0	9,654	0.00%
2023/12/22	1	35.80	4	35.85	35.60	-3	9,767	-0.03%
2023/12/21	2	35.70	0	0.00	35.70	2	9,797	0.02%
2023/12/20	0	0.00	2	36.13	36.05	-2	9,829	-0.02%
2023/12/19	0	0.00	1.5	35.23	35.20	-1.5	9,925	-0.02%
2023/12/18	5	36.10	4	36.10	36.00	1	10,096	0.01%
2023/12/15	2	36.48	3	36.82	36.25	-1	10,228	-0.01%
2023/12/14	33.5	37.28	2	37.13	37.20	31.5	10,270	0.31%
2023/12/13	14	37.69	10.3	37.70	38.10	3.8	10,327	0.04%
2023/12/12	6	37.53	52	37.90	36.70	-46	10,205	-0.45%
2023/12/11	19.5	38.88	19	39.97	38.70	0.5	10,107	0.00%
2023/12/08	1	39.10	1	38.75	38.95	0	10,134	0.00%
2023/12/07	14	39.90	6	40.07	38.65	8	10,177	0.08%
2023/12/06	5	40.50	7	40.02	39.85	-2	10,092	-0.02%
2023/12/05	4	39.88	1	39.80	39.80	3	9,913	0.03%
2023/12/04	5	40.17	50	38.87	39.80	-45	9,798	-0.46%
2023/12/01	1	39.00	2	38.83	38.95	-1	9,645	-0.01%
2023/11/30	9.9	38.77	1	38.55	38.60	8.9	9,605	0.09%
2023/11/29	3	39.33	2	39.73	38.95	1	9,511	0.01%
2023/11/28	4	39.43	4	39.25	39.40	0	9,429	0.00%
2023/11/27	6	39.05	7	39.11	39.25	-1	9,361	-0.01%
2023/11/24	82	39.82	80.1	40.79	40.30	2	9,279	0.02%
2023/11/22	1	38.35	5	38.24	38.25	-4	8,297	-0.05%
2023/11/21	7	38.56	11	38.34	38.15	-4	8,215	-0.05%
2023/11/20	12	38.02	3	37.90	37.80	9	8,067	0.11%
2023/11/17	29	38.25	27	38.27	38.20	2	7,939	0.03%
2023/11/16	302	40.54	179.8	41.48	39.00	122.2	7,643	1.60%	大買/大賣/鉅額交易
2023/11/15	35	38.39	34	38.71	39.35	1	6,398	0.02%
2023/11/14	87.1	37.03	76	36.96	35.80	11.1	5,913	0.19%
2023/11/13	3	33.53	12	33.64	34.40	-9	5,439	-0.17%
2023/11/10	4	33.05	2	33.25	33.25	2	5,334	0.04%
2023/11/07	6	33.47	8	34.17	33.50	-2	5,124	-0.04%
2023/11/06	2	33.73	1	33.10	33.55	1	5,027	0.02%
2023/11/03	6	34.18	60	35.46	34.80	-54	4,930	-1.10%
2023/11/02	246	35.19	204	34.98	35.60	42	4,784	0.88%	大買/大賣/
2023/11/01	54	34.91	38	34.13	34.75	16	4,479	0.36%
2023/10/31	28	32.96	22	33.31	32.80	6	4,077	0.15%
2023/10/30	1	35.55	5	35.37	35.90	-4	3,788	-0.11%
2023/10/27	1	32.00	3	32.02	32.65	-2	3,665	-0.05%
2023/10/24	2	28.95	19	30.25	30.50	-17	3,562	-0.48%
2023/10/23	1	28.00	1	28.45	28.95	0	3,532	0.00%
2023/10/20	35	28.48	13	28.52	28.75	22	3,515	0.63%
2023/10/19	0	0.00	30	30.00	30.00	-30	3,484	-0.86%
2023/10/18	0	0.00	6	31.13	30.50	-6	3,460	-0.17%
2023/10/17	7	31.86	3	31.95	31.40	4	3,431	0.12%
2023/10/16	72	31.71	72	31.92	31.85	0	3,396	0.00%
2023/10/13	1	32.55	0	32.80	32.35	1	3,359	0.03%
2023/10/12	2	32.48	3	33.03	33.00	-1	3,334	-0.03%
2023/10/11	3	32.10	4	33.19	32.50	-1	3,289	-0.03%
2023/10/06	20.5	34.29	13	34.53	34.25	7.5	3,221	0.23%
2023/10/05	171	36.13	101	35.94	35.85	70	2,924	2.39%	大買/大賣/
2023/10/04	41	33.87	52.2	33.84	34.80	-11.2	2,300	-0.49%
2023/10/03	112.2	31.74	108.8	31.13	31.65	3.4	1,848	0.18%	大買/大賣/
2023/10/02	2	28.88	10	29.62	29.90	-8	1,454	-0.55%
2023/09/28	25	26.93	53	26.74	27.20	-28	1,369	-2.04%
2023/09/27	23	24.77	19	25.01	24.75	4	1,249	0.32%
2023/09/26	8	25.08	8	25.29	24.65	0	1,233	0.00%
2023/09/25	5	25.79	1	26.10	25.35	4	1,193	0.34%
2023/09/22	49	26.56	37	26.63	26.65	12	1,142	1.05%
2023/09/21	39	27.40	40	26.96	26.90	-1	1,032	-0.10%
2023/09/20	25	26.28	15	26.48	26.40	10	820	1.22%
2023/09/19	3	24.77	0	0.00	24.95	3	677	0.44%
2023/09/18	1	25.40	6	24.93	25.40	-5	590	-0.85%
2023/09/15	0	0.00	1	23.20	23.10	-1	459	-0.22%
2023/09/14	3	23.62	5	23.40	23.20	-2	446	-0.45%
2023/09/13	14	22.85	12	23.00	23.35	2	427	0.47%
2023/09/12	15	21.58	17	22.41	22.90	-2	318	-0.63%
2023/09/08	2	21.18	0	0.00	21.10	2	255	0.78%
2023/09/07	0	0.00	10	21.35	21.35	-10	258	-3.87%
2023/09/04	1	21.20	0	0.00	21.15	1	257	0.39%
2023/09/01	8	21.33	105	21.31	21.35	-97	261	-37.03%	大賣/
2023/08/31	5	21.05	1	21.30	21.30	4	268	1.49%
2023/08/25	1	20.80	0	0.00	20.60	1	283	0.35%
2023/08/24	0	0.00	1	21.00	20.80	-1	284	-0.35%
2023/08/21	0	20.60	0	0.00	20.70	0	293	0.01%
2023/08/14	2	19.90	0	0.00	19.85	2	305	0.65%
2023/08/10	1	20.50	0	0.00	20.25	1	304	0.33%
2023/07/25	0	0.00	1	20.60	20.65	-1	790	-0.13%
2023/07/21	1	20.90	0	0.00	20.95	1	788	0.13%
2023/07/13	1	20.80	0	0.00	20.70	1	800	0.12%
2023/07/11	1	21.10	0	0.00	21.20	1	792	0.13%
2023/07/04	0	0.00	2	21.85	22.20	-2	799	-0.25%
2023/06/29	0.1	21.75	0	0.00	21.75	0.1	788	0.01%
2023/06/15	6	22.61	5	22.27	22.20	1	775	0.13%
2023/06/09	0	0.00	1	21.95	21.85	-1	764	-0.13%
2023/06/05	0	22.20	0	0.00	22.20	0	773	0.00%
2023/06/01	1	21.90	2	21.95	21.95	-1	772	-0.13%
2023/05/26	0	0.00	1	21.60	21.60	-1	766	-0.13%
2023/05/25	2	21.65	2	21.65	21.60	0	765	0.00%
2023/05/24	1	21.70	0	0.00	21.70	1	765	0.13%
2023/05/22	1	21.45	0	0.00	21.40	1	770	0.13%
2023/05/12	0	0.00	1	20.90	21.00	-1	768	-0.13%
2023/05/11	2	21.00	1	21.15	20.90	1	764	0.13%
2023/05/10	1	21.85	0	0.00	21.90	1	741	0.13%
2023/05/09	1	22.21	0	0.00	22.10	1	731	0.14%
2023/05/05	1	22.65	10	23.00	22.65	-9	703	-1.28%
2023/05/04	4	22.90	3	22.72	23.10	1	690	0.14%
2023/05/03	21.1	23.42	5	23.49	22.95	16.1	656	2.45%
2023/05/02	1	25.45	4.5	25.45	25.45	-3.5	383	-0.91%
2023/04/28	0	0.00	1	23.25	23.15	-1	301	-0.33%
2023/04/26	0	0.00	0.3	22.90	22.90	-0.3	306	-0.10%
2023/04/25	0	23.30	0	0.00	22.75	0	306	0.00%
2023/04/20	0	0.00	0.1	23.70	23.65	-0.1	300	-0.04%
2023/04/18	0	0.00	0.6	24.05	23.95	-0.6	292	-0.21%
2023/04/17	0	0.00	0.8	23.85	23.75	-0.8	289	-0.28%
2023/04/11	0	0.00	2	24.20	24.10	-2	285	-0.70%
2023/04/06	0	0.00	1.6	23.70	23.90	-1.6	285	-0.56%
2023/03/08	0	0.00	1	24.35	24.40	-1	491	-0.20%
2023/02/22	1	23.35	0	0.00	23.65	1	693	0.14%
2023/02/16	0	0.00	1	23.60	23.50	-1	788	-0.13%
2023/02/13	1	23.05	0	0.00	23.05	1	798	0.13%
2023/02/08	0	23.55	0	0.00	23.60	0	799	0.00%
2023/02/06	1	23.55	1	23.75	23.65	0	796	0.00%
2023/01/04	0	0.00	0.8	22.30	22.40	-0.8	790	-0.10%
2022/12/27	0	0.00	1	22.70	22.70	-1	886	-0.11%
2022/12/26	0	0.00	7	22.85	22.75	-7	887	-0.79%
2022/12/23	7	22.78	0	0.00	22.60	7	884	0.79%
2022/12/19	0	0.00	1	23.25	22.80	-1	895	-0.11%
2022/12/16	1	23.10	1	22.85	22.85	0	892	0.00%
2022/12/14	4	24.00	5	24.00	23.60	-1	886	-0.11%
2022/12/13	1	23.30	0	0.00	23.30	1	817	0.12%
2022/12/02	2	23.13	0	0.00	23.10	2	941	0.21%
2022/12/01	4	23.80	4	23.85	23.85	0	951	0.00%
2022/11/28	14	24.23	12	24.43	24.25	2	927	0.22%
2022/11/25	26	23.40	28.1	23.68	24.30	-2.1	799	-0.27%
2022/11/23	0.1	22.35	11	22.31	22.15	-10.9	745	-1.46%
2022/11/22	1	21.75	0	0.00	21.75	1	744	0.13%
2022/11/16	0	0.00	1	22.10	21.95	-1	763	-0.13%
2022/11/15	1	22.30	0	0.00	22.40	1	776	0.13%
2022/11/14	12	23.27	12	23.05	23.60	0	784	0.00%
2022/11/11	0	0.00	2	22.30	22.30	-2	714	-0.28%
2022/11/07	1	20.70	0	0.00	20.65	1	713	0.14%
2022/11/01	0.2	21.00	0	0.00	19.90	0.2	715	0.03%
2022/10/14	0	19.50	0.5	19.50	19.60	-0.5	742	-0.06%
2022/10/13	0	0.00	0.3	19.70	18.95	-0.3	742	-0.04%
2022/10/07	0	0.00	1	21.05	20.90	-1	735	-0.14%
2022/10/06	1	21.30	0	0.00	21.10	1	734	0.14%
2022/10/05	2	21.60	0	0.00	21.60	2	730	0.27%
2022/10/04	0	0.00	2	21.35	21.35	-2	688	-0.29%
2022/09/30	1	19.05	1	19.50	19.65	0	647	0.00%
2022/09/28	2	19.78	0	0.00	19.30	2	650	0.31%
2022/09/22	0	0.00	2	22.00	22.40	-2	656	-0.30%
2022/09/21	1	22.45	0	0.00	22.30	1	654	0.15%
2022/09/19	0	0.00	1	22.80	22.80	-1	659	-0.15%
2022/09/13	0	0.00	2	24.50	24.15	-2	655	-0.31%
2022/09/12	4	25.35	3	25.85	24.90	1	650	0.15%
2022/09/08	7	24.55	5	24.86	24.90	2	610	0.33%
2022/09/07	3	23.53	0	0.00	23.20	3	557	0.54%
2022/09/05	0	0.00	1	24.25	24.25	-1	488	-0.20%
2022/09/02	0	0.00	1	24.00	23.55	-1	477	-0.21%
2022/08/31	2	24.30	2	24.63	24.30	0	492	0.00%
2022/08/30	1	23.80	0	0.00	23.75	1	557	0.18%
2022/08/26	0	0.00	4	23.85	23.70	-4	559	-0.71%
2022/08/23	0	23.35	0	0.00	23.30	0	562	0.00%
2022/08/22	6	23.16	12	24.08	23.45	-6	561	-1.07%
2022/08/19	12	23.39	0	0.00	23.25	12	553	2.17%
2022/08/18	1	23.60	1	23.75	23.90	0	535	0.00%
2022/08/17	0	0.00	5	23.00	23.30	-5	528	-0.95%
2022/08/16	3	22.72	17	23.00	22.60	-14	537	-2.61%
2022/08/12	0	22.10	0	0.00	22.15	0	570	0.00%
2022/08/09	11	21.65	6	21.90	21.95	5	673	0.74%
2022/08/08	1	21.75	0	0.00	21.75	1	683	0.15%
2022/07/20	0	0.00	0	21.30	21.30	0	1,761	0.00%
2022/07/19	0	20.95	0	0.00	20.95	0	2,544	0.00%
2022/07/18	0	0.00	0	20.95	21.05	0	2,866	0.00%
2022/07/15	1	20.55	0	0.00	20.55	1	3,089	0.03%
2022/07/14	0	20.55	0	0.00	20.55	0	3,273	0.00%
2022/07/13	1	20.45	0	0.00	20.40	1	3,565	0.03%
2022/07/07	0	20.20	0	0.00	20.50	0	3,630	0.00%
2022/07/05	0	0.00	1	20.70	20.30	-1	3,649	-0.03%
2022/07/01	1	20.00	0	0.00	19.70	1	3,669	0.03%
2022/06/30	1	21.45	0	0.00	21.45	1	3,711	0.03%
2022/06/29	1	22.50	2	22.50	22.55	-1	3,789	-0.03%
2022/06/28	0	0.00	1	23.00	23.25	-1	3,796	-0.03%
2022/06/23	0	0.00	80	22.00	21.60	-80	3,986	-2.01%
2022/06/22	0	0.00	8	21.98	21.85	-8	3,986	-0.20%
2022/06/21	2	22.05	26	22.45	22.80	-24	3,982	-0.60%
2022/06/20	2	22.20	19	21.90	21.60	-17	3,979	-0.43%
2022/06/14	5	24.85	4	24.60	24.80	1	3,970	0.03%
2022/06/08	5	25.90	0	0.00	26.25	5	3,974	0.13%
2022/06/02	22	25.93	0	0.00	25.95	22	3,914	0.56%
2022/06/01	4	26.30	5	26.25	26.05	-1	3,924	-0.03%
2022/05/30	0	0.00	5	25.85	25.80	-5	3,919	-0.13%
2022/05/27	0	0.00	1	25.40	25.40	-1	3,915	-0.03%
2022/05/25	2	25.20	0	0.00	25.20	2	3,909	0.05%
2022/05/24	1	25.00	0	0.00	25.05	1	3,920	0.03%
2022/05/20	1	26.70	6	26.06	26.05	-5	3,916	-0.13%
2022/05/19	21	26.06	18	26.68	25.80	3	3,907	0.08%
2022/05/18	5	26.39	4	26.06	26.15	1	3,836	0.03%
2022/05/16	0	0.00	1	25.30	25.35	-1	3,820	-0.03%
2022/05/13	81	25.12	2	25.20	25.35	79	3,815	2.07%
2022/05/12	1	26.00	0.3	24.40	24.20	0.7	3,798	0.02%
2022/05/11	2	28.03	1	27.15	26.75	1	3,771	0.03%
2022/05/09	1	28.05	1	28.10	27.85	0	3,704	0.00%
2022/05/06	0	0.00	12	28.00	28.00	-12	3,686	-0.33%
2022/05/05	2	28.83	3	28.88	28.65	-1	3,680	-0.03%
2022/05/04	2	27.88	0	0.00	28.25	2	3,661	0.05%
2022/05/03	1	28.00	1	28.35	28.00	0	3,645	0.00%
2022/04/29	18	29.28	17	30.16	29.10	1	3,632	0.03%
2022/04/28	8	29.16	13	29.61	30.00	-5	3,512	-0.14%
2022/04/27	30	30.46	25	30.21	30.25	5	3,448	0.14%
2022/04/26	79	31.27	79	32.15	30.15	0	3,302	0.00%
2022/04/25	313	34.28	327	34.80	32.15	-14	2,950	-0.47%	大買/大賣/
2022/04/22	49	32.31	52	32.79	33.80	-3	2,202	-0.14%
2022/04/21	104	31.16	103	31.04	30.75	1	1,912	0.05%	大買/大賣/
2022/04/20	33	29.65	4	29.23	29.90	29	1,712	1.69%
2022/04/19	45	29.46	68	29.13	30.35	-23	1,600	-1.44%
2022/04/18	6	27.60	11	27.58	27.60	-5	1,408	-0.36%
2022/04/13	1	26.00	0	0.00	26.00	1	1,726	0.06%
2022/04/12	2	25.78	0	0.00	25.60	2	2,124	0.09%
2022/04/11	2	27.15	3	27.57	26.80	-1	2,213	-0.05%
2022/04/07	0	0.00	0.4	28.45	28.20	-0.4	2,417	-0.02%
2022/04/06	10	28.90	10	28.80	29.00	0	2,780	0.00%
2022/04/01	16	29.09	17	28.86	28.30	-1	3,155	-0.03%
2022/03/30	0	28.00	0	27.70	27.60	0	3,643	0.00%
2022/03/29	33	28.12	33	28.14	28.00	0	3,754	0.00%
2022/03/28	29	27.88	46	27.83	28.70	-17	3,664	-0.46%
2022/03/25	0	0.00	6	25.76	26.10	-6	3,580	-0.17%
2022/03/23	2	26.35	1	26.30	26.30	1	3,578	0.03%
2022/03/22	0	26.40	0	0.00	26.55	0	3,578	0.00%
2022/03/21	8	26.00	0	0.00	26.25	8	3,576	0.22%
2022/03/18	1	25.95	0	0.00	25.95	1	3,579	0.03%
2022/03/17	0	0.00	0	25.50	25.45	0	3,581	0.00%
2022/03/16	0	0.00	2	24.90	25.00	-2	3,583	-0.06%
2022/03/14	0	25.15	0	0.00	25.00	0	3,585	0.00%
2022/03/11	0	0.00	1	26.30	25.70	-1	3,571	-0.03%
2022/03/10	0	26.20	0	0.00	26.40	0	3,573	0.00%
2022/03/09	0.5	25.25	0	0.00	25.25	0.5	3,569	0.01%
2022/03/08	0.4	25.50	0	0.00	25.20	0.4	3,577	0.01%
2022/03/07	1	25.70	0	0.00	25.70	1	3,576	0.03%
2022/03/03	0	0.00	1	27.40	27.40	-1	3,634	-0.03%
2022/03/02	0	0.00	4	27.15	27.25	-4	3,664	-0.11%
2022/02/25	5	27.00	0	0.00	27.25	5	3,671	0.14%
2022/02/22	0	28.40	0	0.00	28.05	0	3,698	0.00%
2022/02/21	0.5	29.35	0	0.00	29.40	0.5	3,699	0.01%
2022/02/18	0.2	29.70	0	0.00	29.50	0.2	3,694	0.01%
2022/02/17	5	29.65	1	29.40	29.50	4	3,695	0.11%
2022/02/14	0	29.85	0	0.00	29.90	0	3,686	0.00%
2022/02/10	0.5	30.75	0	0.00	30.75	0.5	3,678	0.01%
2022/02/07	0	0.00	20	29.81	30.40	-20	3,668	-0.55%
2022/01/25	0	0.00	2	31.35	30.65	-2	3,655	-0.05%
2022/01/20	1	33.05	0	0.00	32.60	1	3,630	0.03%
2022/01/19	2	33.60	1	33.85	33.30	1	3,613	0.03%
2022/01/18	0	0.00	6	32.45	32.45	-6	3,561	-0.17%
2022/01/17	6	33.90	1	33.75	33.00	5	3,541	0.14%
2022/01/14	3	32.37	2	32.23	32.80	1	3,515	0.03%
2022/01/13	0	0.00	2	32.85	32.85	-2	3,510	-0.06%
2022/01/11	26	33.40	26	33.99	33.70	0	3,457	0.00%
2022/01/10	21	34.65	18	34.47	34.00	3	3,372	0.09%
2022/01/07	1	35.90	1	35.90	35.15	0	3,310	0.00%
2022/01/06	2	36.05	5	36.77	37.15	-3	3,281	-0.09%
2022/01/05	216.3	36.16	239	35.17	37.60	-22.7	3,478	-0.65%	大買/大賣/
2022/01/04	5	34.70	4	34.70	34.70	1	3,098	0.03%
2022/01/03	16	33.21	17	32.63	31.55	-1	3,040	-0.03%
2021/12/30	0.5	32.00	7	31.78	32.00	-6.5	2,923	-0.22%
2021/12/29	12	33.13	13.1	33.08	32.80	-1.1	2,834	-0.04%
2021/12/28	32	33.42	43.2	33.26	33.55	-11.2	2,457	-0.46%
2021/12/27	21	29.42	33	29.81	30.50	-12	2,038	-0.59%
2021/12/24	36	29.77	34	29.10	30.00	2	1,708	0.12%
2021/12/23	15	26.41	3	27.10	27.30	12	1,492	0.80%
2021/12/20	3	24.25	0	0.00	24.25	3	1,448	0.21%
2021/12/17	2	24.50	0	0.00	24.50	2	1,465	0.14%
2021/12/14	14	24.70	0	0.00	24.35	14	1,929	0.73%
2021/12/13	1.2	25.03	0	0.00	25.20	1.2	1,939	0.06%
2021/12/10	1	25.50	0	0.00	25.20	1	2,163	0.05%
2021/12/09	2	25.23	1	25.50	25.50	1	2,161	0.05%
2021/12/08	1	24.80	0	0.00	25.00	1	2,164	0.05%
2021/12/06	0	0.00	3	25.45	24.90	-3	2,170	-0.14%
2021/12/03	2	24.85	0	0.00	25.30	2	2,169	0.09%
2021/11/30	0	0.00	1	25.25	25.10	-1	2,165	-0.05%
2021/11/29	5	26.01	0	0.00	25.10	5	2,161	0.23%
2021/11/25	1	25.80	0	0.00	25.30	1	2,098	0.05%
2021/11/24	0	25.25	0	0.00	25.80	0	2,152	0.00%
2021/11/19	0	0.00	2	25.75	25.40	-2	2,196	-0.09%
2021/11/18	2	25.98	0	0.00	25.85	2	2,224	0.09%
2021/11/17	0	26.78	0	0.00	26.60	0	2,221	0.00%
2021/11/16	0	0.00	1	27.40	27.35	-1	2,235	-0.04%
2021/11/09	1	27.60	0	0.00	27.40	1	2,388	0.04%
2021/11/05	0	0.00	1	27.45	27.35	-1	2,547	-0.04%
2021/11/02	0	0.00	2	27.18	27.20	-2	2,609	-0.08%
2021/10/29	0	0.00	2	27.30	27.15	-2	2,650	-0.08%
2021/10/26	0.2	27.20	2	27.20	27.15	-1.8	2,683	-0.07%
2021/10/25	0	26.95	0	0.00	26.95	0	2,719	0.00%
2021/10/22	2	26.55	2	26.45	26.55	0	2,724	0.00%
2021/10/21	3	27.08	3	27.27	27.35	0	2,756	0.00%
2021/10/20	3	25.80	2.6	25.78	26.30	0.4	2,785	0.01%
2021/10/19	1	25.60	2	25.20	25.60	-1	2,782	-0.04%
2021/10/18	3.4	24.50	1	24.90	24.40	2.4	2,792	0.09%
2021/10/15	0	0.00	3	24.42	24.70	-3	2,801	-0.11%
2021/10/14	48.6	23.90	2	24.83	24.15	46.6	2,784	1.67%
2021/10/13	4	27.35	2	26.70	26.50	2	2,712	0.07%
2021/10/12	0	27.90	0	0.00	27.10	0	2,353	0.00%
2021/09/29	0	0.00	12	26.34	26.05	-12	2,348	-0.51%
2021/09/28	10	28.00	0	0.00	27.85	10	2,325	0.43%
2021/09/23	0	0.00	1	29.40	29.20	-1	2,366	-0.04%
2021/09/17	0	0.00	1	30.75	30.50	-1	2,370	-0.04%
2021/09/15	0	0.00	2	30.75	30.85	-2	2,371	-0.08%
2021/09/14	12	30.93	3	31.13	31.00	9	2,367	0.38%
2021/09/10	1	30.05	1	30.20	30.05	0	2,330	0.00%
2021/09/09	71	29.87	78	30.49	31.00	-7	2,295	-0.30%
2021/09/08	7	28.02	13	29.41	29.80	-6	1,997	-0.30%
2021/09/07	0	0.00	1	27.05	27.10	-1	1,921	-0.05%
2021/09/06	7	28.21	7	27.85	27.45	0	1,919	0.00%
2021/09/03	1	28.45	0	0.00	28.25	1	1,701	0.06%
2021/09/02	1	28.75	1	28.55	28.40	0	1,743	0.00%
2021/08/31	1	28.40	0	0.00	28.70	1	1,753	0.06%
2021/08/30	0	0.00	4	28.80	28.95	-4	1,794	-0.22%
2021/08/27	1	28.60	0	28.45	28.70	1	1,826	0.05%
2021/08/26	4	28.44	1	28.25	28.30	3	1,843	0.16%
2021/08/25	5	28.75	0	0.00	28.70	5	1,880	0.27%
2021/08/23	0	0.00	0	28.35	28.60	0	1,939	0.00%
2021/08/20	5	27.41	2	27.38	27.70	3	1,961	0.15%
2021/08/19	1	27.05	1	28.20	27.05	0	1,963	0.00%
2021/08/18	0	0.00	3	26.65	28.85	-3	1,962	-0.15%
2021/08/17	12	28.30	1	28.10	27.65	11	1,982	0.55%
2021/08/16	3	29.20	0	0.00	29.15	3	2,018	0.15%
2021/08/13	1	30.00	1	29.90	29.00	0	2,071	0.00%
2021/08/12	1	30.00	1	30.00	30.30	0	2,278	0.00%
2021/08/11	7	31.08	2	30.78	30.20	5	2,587	0.19%
2021/08/10	20	30.95	11	30.88	30.80	9	2,992	0.30%
2021/08/09	13	32.00	3	32.25	31.55	10	3,314	0.30%
2021/08/06	3	34.28	4	34.25	34.10	-1	3,516	-0.03%
2021/08/04	1	36.00	1	35.90	35.90	0	3,700	0.00%
2021/08/03	3	36.30	3	36.53	36.65	0	3,774	0.00%
2021/07/30	15	35.66	0	0.00	35.20	15	3,707	0.40%
2021/07/28	2	35.05	0	0.00	35.10	2	3,714	0.05%
2021/07/27	1	37.00	0	0.00	37.00	1	3,791	0.03%
2021/07/26	11	38.29	10	37.63	37.55	1	3,826	0.03%
2021/07/23	30	37.50	0	0.00	37.70	30	3,811	0.79%
2021/07/21	30	39.20	0	0.00	38.80	30	3,868	0.78%
2021/07/20	31	39.41	0	0.00	39.15	31	3,889	0.80%
2021/07/19	30	40.50	0.5	40.50	40.45	29.5	3,879	0.76%
2021/07/16	22	40.95	1	41.15	40.90	21	3,962	0.53%
2021/07/13	0	0.00	7	40.52	40.30	-7	4,030	-0.17%
2021/07/09	0	0.00	1	39.50	39.35	-1	4,066	-0.02%
2021/07/07	0	0.00	10	40.42	40.00	-10	4,313	-0.23%
2021/07/01	2	39.95	0	0.00	40.00	2	4,621	0.04%
2021/06/29	0	0.00	1	40.65	40.25	-1	5,111	-0.02%
2021/06/25	2	41.33	1	41.35	41.05	1	5,267	0.02%
2021/06/24	0	0.00	1	40.70	41.10	-1	5,329	-0.02%
2021/06/23	1	40.15	0	0.00	40.20	1	5,556	0.02%
2021/06/22	1	39.95	1	39.75	39.80	0	5,577	0.00%
2021/06/21	1	39.95	3	40.03	39.85	-2	5,636	-0.04%
2021/06/17	0	0.00	1	40.20	41.10	-1	5,835	-0.02%
2021/06/16	2	40.43	0	0.00	40.30	2	5,909	0.03%
2021/06/15	3	41.28	0	0.00	41.35	3	5,947	0.05%
2021/06/11	0	0.00	5	41.82	41.80	-5	5,998	-0.08%
2021/06/08	0	42.50	0	0.00	42.50	0	6,122	0.00%
2021/06/07	3	42.65	0	0.00	42.50	3	6,168	0.05%
2021/06/04	1	44.50	0	0.00	44.00	1	6,159	0.02%
2021/06/03	0	0.00	28	44.25	44.40	-28	6,171	-0.45%
2021/06/02	9	44.21	0	0.00	44.20	9	6,186	0.15%
2021/06/01	0	0.00	9	44.18	44.70	-9	6,183	-0.15%
2021/05/28	18	43.31	3	43.43	43.30	15	6,155	0.24%
2021/05/27	0	0.00	25	43.45	43.35	-25	6,155	-0.41%
2021/05/26	0	0.00	2	43.55	43.80	-2	6,163	-0.03%
2021/05/25	8	43.37	2	44.00	43.05	6	6,161	0.10%
2021/05/24	1	45.00	11	44.09	43.85	-10	6,157	-0.16%
2021/05/21	10	43.70	6	43.85	43.95	4	6,168	0.06%
2021/05/20	27	45.34	34	44.65	43.95	-7	6,150	-0.11%
2021/05/19	46	49.46	69	49.30	46.70	-23	5,957	-0.39%
2021/05/18	38	48.80	42	49.34	48.00	-4	5,696	-0.07%
2021/05/17	6	48.13	34	48.10	48.45	-28	5,364	-0.52%
2021/05/14	40	44.50	47	44.17	44.05	-7	5,053	-0.14%
2021/05/13	2	40.80	5	41.28	42.15	-3	4,831	-0.06%
2021/05/12	0	0.00	3	38.98	38.35	-3	4,786	-0.06%
2021/05/11	13	39.86	4	41.01	40.00	9	4,733	0.19%
2021/05/10	2	42.75	1	43.50	42.80	1	4,823	0.02%
2021/05/07	6	43.50	2	43.00	43.40	4	4,885	0.08%
2021/05/05	10	44.75	2	44.30	43.80	8	5,101	0.16%
2021/05/04	11	43.48	3	43.00	44.10	8	5,669	0.14%
2021/04/29	5	48.04	7	48.54	47.75	-2	6,040	-0.03%
2021/04/28	0	0.00	3	49.00	48.00	-3	6,127	-0.05%
2021/04/27	3	47.40	0	0.00	48.20	3	6,175	0.05%
2021/04/26	5	47.25	5	47.10	46.90	0	6,181	0.00%
2021/04/23	0	0.00	1	47.20	47.20	-1	6,205	-0.02%
2021/04/22	7	46.88	0	0.00	46.65	7	6,265	0.11%
2021/04/21	5	48.57	0	0.00	48.60	5	6,222	0.08%
2021/04/20	2	49.20	5	50.12	49.25	-3	6,226	-0.05%
2021/04/15	1	49.50	0	0.00	49.40	1	6,252	0.02%
2021/04/14	4	48.38	5	49.04	49.05	-1	6,336	-0.02%
2021/04/13	28	53.22	7	53.41	50.10	21	6,449	0.33%
2021/04/12	1	50.00	24	50.64	51.00	-23	6,321	-0.36%
2021/04/09	8	51.15	0	0.00	50.50	8	6,338	0.13%
2021/04/08	0	51.70	2	52.00	51.80	-2	6,406	-0.03%
2021/04/07	3	51.43	4	51.52	51.70	-1	6,357	-0.02%
2021/04/06	73	52.04	27.9	52.19	52.30	45.1	6,261	0.72%
2021/04/01	13	48.85	28	49.63	50.10	-15	5,963	-0.25%
2021/03/31	17	48.16	10	48.05	47.95	7	5,904	0.12%
2021/03/30	0	46.75	4	46.61	46.80	-4	5,944	-0.07%
2021/03/29	8	45.96	0	0.00	46.00	8	6,055	0.13%
2021/03/26	28	46.37	27	46.54	46.20	1	6,150	0.02%
2021/03/25	1	49.25	39	49.52	49.40	-38	5,968	-0.64%
2021/03/24	0	0.00	2	49.48	49.45	-2	6,027	-0.03%
2021/03/23	30	49.60	15	50.08	50.00	15	6,012	0.25%
2021/03/22	1	48.25	1	50.30	48.40	0	5,929	0.00%
2021/03/19	20	49.06	18	49.26	49.15	2	5,962	0.03%
2021/03/18	4	48.88	7	49.16	49.45	-3	5,930	-0.05%
2021/03/17	0	0.00	6	48.07	48.50	-6	6,020	-0.10%
2021/03/16	2	47.55	1	47.35	47.60	1	6,088	0.02%
2021/03/15	0	0.00	3	47.85	47.85	-3	6,151	-0.05%
2021/03/12	10	46.84	4	47.24	46.70	6	6,255	0.10%
2021/03/11	3	45.53	5	45.05	45.70	-2	6,520	-0.03%
2021/03/10	1	44.45	3	43.83	44.30	-2	6,566	-0.03%
2021/03/09	1	42.85	0	0.00	43.05	1	6,673	0.01%
2021/03/08	4	44.03	4	44.13	43.70	0	6,785	0.00%
2021/03/05	3	44.22	0	0.00	44.05	3	6,866	0.04%
2021/03/04	3	45.32	2	45.83	45.10	1	6,969	0.01%
2021/03/03	2	45.63	2	45.70	46.10	0	7,102	0.00%
2021/03/02	0	0.00	2	46.70	45.75	-2	7,179	-0.03%
2021/02/26	3	46.77	0	0.00	46.65	3	7,293	0.04%
2021/02/25	5	47.70	4	47.43	47.60	1	7,417	0.01%
2021/02/24	1	48.00	0	0.00	46.65	1	7,494	0.01%
2021/02/23	7	47.20	0	0.00	47.05	7	7,548	0.09%
2021/02/22	15	46.65	20	46.24	46.25	-5	7,792	-0.06%
2021/02/19	4	44.63	6	44.34	45.15	-2	7,896	-0.03%
2021/02/18	5	44.74	5	44.55	44.75	0	8,052	0.00%
2021/02/17	25	43.53	27	43.28	43.50	-2	8,142	-0.02%
2021/02/05	1	45.30	1	45.55	45.15	0	8,225	0.00%
2021/02/04	5	46.50	6	45.98	45.90	-1	8,372	-0.01%
2021/02/03	1	47.30	0	0.00	46.05	1	8,611	0.01%
2021/02/02	12	46.69	17	46.09	47.05	-5	9,071	-0.06%
2021/02/01	69	47.33	71	47.54	46.10	-2	9,154	-0.02%
2021/01/29	15	45.94	9	45.90	45.30	6	9,183	0.07%
2021/01/28	9	48.07	5	47.82	46.90	4	9,305	0.04%
2021/01/27	26	48.95	15	48.21	47.60	11	9,417	0.12%
2021/01/26	90	49.87	95	49.92	48.80	-5	9,415	-0.05%
2021/01/25	35	49.63	25	50.15	51.80	10	9,068	0.11%
2021/01/22	2	46.60	19	47.03	47.15	-17	9,049	-0.19%
2021/01/21	5	46.72	9	46.59	46.05	-4	9,562	-0.04%
2021/01/20	19	44.94	0	0.00	44.75	19	9,710	0.20%
2021/01/19	3	47.42	2	47.58	47.45	1	10,071	0.01%
2021/01/18	1	45.20	1	45.10	46.45	0	10,146	0.00%
2021/01/15	0	0.00	4	45.70	45.60	-4	10,170	-0.04%
2021/01/14	0	0.00	1	48.30	47.95	-1	10,205	-0.01%
2021/01/13	1	47.10	0	0.00	47.85	1	10,288	0.01%
2021/01/11	1	47.60	4	46.83	47.95	-3	10,593	-0.03%
2021/01/08	1	47.65	2	47.45	47.70	-1	10,854	-0.01%
2021/01/07	3	47.13	3	47.33	47.90	0	11,012	0.00%
2021/01/06	43	47.15	101	46.74	46.10	-58	11,545	-0.50%	大賣/
2021/01/05	1	48.30	7	47.59	47.40	-6	11,670	-0.05%
2021/01/04	4	48.86	1	48.65	48.65	3	11,975	0.03%
2020/12/31	7	50.44	8	50.24	49.95	-1	12,299	-0.01%
2020/12/30	1	49.05	20	49.09	49.15	-19	12,633	-0.15%
2020/12/29	1	48.65	2	49.08	48.65	-1	13,953	-0.01%
2020/12/28	1	48.60	4	48.70	48.70	-3	14,744	-0.02%
2020/12/25	10	50.07	1	50.70	49.10	9	15,292	0.06%
2020/12/24	4	49.48	3.8	49.60	49.85	0.2	15,589	0.00%
2020/12/23	5	48.67	7.2	48.37	48.05	-2.2	15,999	-0.01%
2020/12/22	21	50.27	24	49.81	50.50	-3	16,303	-0.02%
2020/12/21	5	49.00	2	49.30	49.00	3	16,405	0.02%
2020/12/18	4	49.73	2	48.80	48.55	2	16,703	0.01%
2020/12/17	0	0.00	2	49.95	49.80	-2	16,903	-0.01%
2020/12/16	0	0.00	1	50.40	50.40	-1	17,059	-0.01%
2020/12/15	33	49.96	35	51.20	49.95	-2	17,679	-0.01%
2020/12/14	3	50.10	2	50.25	50.10	1	17,777	0.01%
2020/12/11	5	50.38	21	50.23	49.60	-16	18,149	-0.09%
2020/12/10	4	51.20	5	51.12	50.00	-1	18,917	-0.01%
2020/12/09	13	51.75	21	51.61	51.70	-8	19,978	-0.04%
2020/12/08	13	51.42	7.8	52.50	53.00	5.2	20,588	0.03%
2020/12/07	26	51.03	32	51.45	51.10	-6	21,166	-0.03%
2020/12/04	2	56.30	0	0.00	55.60	2	21,372	0.01%
2020/12/03	9	55.94	3	56.33	56.00	6	22,484	0.03%
2020/12/02	8	57.25	5	57.20	57.30	3	22,967	0.01%
2020/12/01	19	59.08	16	59.58	58.70	3	22,885	0.01%
2020/11/30	58	59.40	48	59.31	59.60	10	22,824	0.04%
2020/11/27	4	59.08	8	58.75	59.00	-4	22,754	-0.02%
2020/11/26	18	57.08	12	56.80	57.30	6	22,648	0.03%
2020/11/25	9	57.17	3	57.07	57.30	6	22,623	0.03%
2020/11/24	32	59.68	17	59.55	58.60	15	22,575	0.07%
2020/11/23	4	58.35	0	0.00	58.80	4	22,488	0.02%
2020/11/20	2	57.60	4	58.43	57.70	-2	22,423	-0.01%
2020/11/19	24	59.00	33	59.42	58.90	-9	22,402	-0.04%
2020/11/18	12	58.02	2	58.20	58.20	10	22,172	0.05%
2020/11/17	2	56.30	23	56.40	56.90	-21	22,218	-0.09%
2020/11/16	13	58.02	9	57.74	57.60	4	22,288	0.02%
2020/11/13	5	57.88	4	58.08	57.70	1	22,387	0.00%
2020/11/12	20	56.40	25	56.54	57.00	-5	22,431	-0.02%
2020/11/11	78	56.37	63	56.04	57.00	15	22,480	0.07%
2020/11/10	122	57.28	258	56.74	55.50	-136	22,356	-0.61%	大買/大賣/鉅額交易
2020/11/09	22	61.12	40	60.77	61.40	-18	22,067	-0.08%
2020/11/06	129	60.58	3	61.03	60.20	126	22,089	0.57%	大買/鉅額交易
2020/11/05	101	61.69	24	61.65	61.40	77	22,156	0.35%	大買/
2020/11/04	37	61.34	41	62.40	62.10	-4	22,340	-0.02%
2020/11/03	36	61.94	32	62.26	61.80	4	22,675	0.02%
2020/11/02	41	61.70	57	61.91	61.70	-16	23,534	-0.07%
2020/10/30	85	63.29	133	64.37	62.20	-48	24,425	-0.20%	大賣/
2020/10/29	75	64.85	120	64.49	66.50	-45	24,742	-0.18%	大賣/
2020/10/28	46	63.60	51	63.74	63.50	-5	24,299	-0.02%
2020/10/27	136	63.33	99	64.22	63.30	37	24,240	0.15%	大買/
2020/10/26	3	61.80	3	61.17	60.70	0	23,993	0.00%
2020/10/23	5	62.86	14	63.39	62.60	-9	24,069	-0.04%
2020/10/22	14	62.89	2	62.70	62.80	12	24,313	0.05%
2020/10/21	9	62.82	4	63.18	62.70	5	24,494	0.02%
2020/10/20	4	62.50	13	63.85	62.50	-9	24,854	-0.04%
2020/10/19	66	62.00	71	61.95	62.20	-5	24,855	-0.02%
2020/10/16	97	64.31	88	64.41	63.00	9	24,855	0.04%
2020/10/15	6	67.72	2	68.10	66.80	4	24,894	0.02%
2020/10/14	66	69.06	62	69.89	67.30	4	25,105	0.02%
2020/10/13	33	68.40	35	68.15	67.20	-2	25,279	-0.01%
2020/10/12	66	67.99	40	68.30	67.70	26	25,195	0.10%
2020/10/08	63	68.21	19	68.15	67.50	44	25,336	0.17%
2020/10/07	101	67.35	66.2	67.46	68.10	34.9	25,620	0.14%	大買/
2020/10/06	436	67.31	406	67.71	67.50	30	25,528	0.12%	大買/大賣/
2020/10/05	53	64.72	91	64.90	66.50	-38	24,601	-0.15%
2020/09/30	123	61.33	97	61.15	60.50	26	24,577	0.11%	大買/
2020/09/29	37	60.66	73	61.27	60.10	-36	24,713	-0.15%
2020/09/28	407	61.59	395	62.05	63.00	12	24,954	0.05%	大買/大賣/
2020/09/25	111	58.83	156	59.49	59.10	-45	24,564	-0.18%	大買/大賣/
2020/09/24	67	63.57	33	63.75	62.50	34	24,296	0.14%
2020/09/23	191	63.90	206	64.40	64.00	-15	24,222	-0.06%	大買/大賣/
2020/09/22	20.2	64.52	12	64.38	66.00	8.2	24,073	0.03%
2020/09/21	7	65.51	30	66.04	64.70	-23	23,946	-0.10%
2020/09/18	183	67.38	190	67.47	65.80	-7	23,911	-0.03%	大買/大賣/
2020/09/17	31	63.87	21	63.96	64.00	10	23,321	0.04%
2020/09/16	65	64.26	55	63.89	64.00	10	23,269	0.04%
2020/09/15	113	63.45	136	63.91	63.70	-23	22,979	-0.10%	大買/大賣/
2020/09/14	431	61.19	710	61.09	64.10	-279	22,178	-1.26%	大買/大賣/鉅額交易
2020/09/11	422	60.81	323	60.61	58.30	99	21,177	0.47%	大買/大賣/
2020/09/10	238	65.03	252	65.80	64.30	-14	20,578	-0.07%	大買/大賣/
2020/09/09	92	67.40	52	67.55	68.00	40	19,988	0.20%
2020/09/08	1,002	68.96	993	69.05	67.20	9	19,686	0.05%	大買/大賣/
2020/09/07	302	74.12	281	74.37	71.10	21	19,288	0.11%	大買/大賣/
2020/09/04	6	77.87	2	77.00	79.00	4	19,331	0.02%
2020/09/03	1	76.92	3.1	79.00	79.00	-2.1	19,716	-0.01%
2020/09/02	1	76.00	3	75.54	76.60	-2	20,043	-0.01%
2020/09/01	1	71.00	2	68.50	69.70	-1	20,193	-0.01%
2020/08/31	0	0.00	0	70.00	70.00	0	20,472	0.00%
2020/08/28	0	0.00	93	65.86	65.90	-93	20,493	-0.45%
2020/08/27	0	0.00	1	60.20	60.00	-1	20,537	0.00%
2020/08/25	0	60.20	20	60.75	60.30	-20	20,463	-0.10%
2020/08/24	0	57.00	19	57.84	57.30	-19	20,381	-0.09%
2020/08/21	6	55.98	11.4	56.80	56.40	-5.4	20,321	-0.03%
2020/08/20	28	51.24	31	50.40	52.90	-3	20,139	-0.01%
2020/08/19	19	57.93	28	59.23	55.10	-9	19,896	-0.05%
2020/08/18	23	56.34	3	57.21	59.00	20	19,748	0.10%
2020/08/17	12	54.06	12	54.43	55.80	0	19,661	0.00%
2020/08/14	11	47.55	23	48.11	50.80	-12	19,553	-0.06%
2020/08/13	26	47.53	27	47.43	48.15	-1	19,424	-0.01%
2020/08/12	35	44.04	11	44.77	45.80	24	19,225	0.12%
2020/08/11	50	46.40	56.1	46.81	46.35	-6.1	19,088	-0.03%
2020/08/10	35	44.21	11	44.18	45.00	24	18,843	0.13%
2020/08/07	21	43.28	52	43.67	43.25	-31	18,500	-0.17%
2020/08/06	190.1	43.91	242	43.78	43.50	-52	17,960	-0.29%	大買/大賣/
2020/08/05	396	41.02	332	40.93	41.35	64	16,997	0.38%	大買/大賣/
2020/08/04	107	38.37	238.1	38.42	39.60	-131.1	15,891	-0.82%	大買/大賣/鉅額交易
2020/08/03	10	36.07	7	35.58	36.00	3	15,217	0.02%
2020/07/31	31	36.62	25	36.21	35.75	6	15,184	0.04%
2020/07/30	13	36.32	15	36.44	36.70	-2	15,056	-0.01%
2020/07/29	19	35.67	42	35.13	35.65	-23	14,890	-0.15%
2020/07/28	26	34.83	24	35.30	34.30	2	14,733	0.01%
2020/07/27	11	36.50	10	36.31	35.75	1	14,450	0.01%
2020/07/24	57	37.05	26.1	37.26	36.95	30.9	14,200	0.22%
2020/07/23	14	36.43	20	36.25	36.50	-6	13,766	-0.04%
2020/07/22	21	35.40	24	35.59	36.20	-3	13,647	-0.02%
2020/07/21	35	35.47	14	35.09	34.50	21	13,472	0.16%
2020/07/20	9	33.74	40	34.89	33.70	-31	13,268	-0.23%
2020/07/17	44	38.27	56	38.37	37.40	-12	12,881	-0.09%
2020/07/16	14	36.46	4	36.66	37.00	10	12,208	0.08%
2020/07/15	20	37.68	24	36.73	36.10	-4	12,035	-0.03%
2020/07/14	78	38.24	24	38.30	38.05	54	11,593	0.47%
2020/07/13	47	37.41	12	36.80	36.50	35	11,051	0.32%
2020/07/10	5	35.82	33	35.67	35.30	-28	10,684	-0.26%
2020/07/09	77	39.49	57	38.45	37.35	20	10,324	0.19%
2020/07/08	37	37.39	37	37.49	37.70	0	9,539	0.00%
2020/07/07	34	33.84	18.4	34.00	34.85	15.6	8,843	0.18%
2020/07/06	25	30.20	15	31.65	31.70	10	8,261	0.12%
2020/07/03	8	28.46	18	29.40	28.95	-10	8,241	-0.12%
2020/07/02	4	28.44	9	28.53	28.40	-5	8,172	-0.06%
2020/07/01	3	28.51	9.8	28.26	28.10	-6.8	8,109	-0.08%
2020/06/30	11	28.39	8	28.85	29.00	3	7,921	0.04%
2020/06/29	15	26.67	10.3	26.56	26.85	4.7	7,802	0.06%
2020/06/24	2	24.95	10	24.60	24.45	-8	7,666	-0.10%
2020/06/23	2	22.93	6	23.86	23.20	-4	7,599	-0.05%
2020/06/22	13	26.45	31.8	26.27	24.15	-18.8	7,488	-0.25%
2020/06/19	8	25.91	7	26.13	26.40	1	7,418	0.01%
2020/06/18	20	26.67	14	26.88	26.90	6	7,306	0.08%
2020/06/17	6	24.91	23	24.61	24.50	-17	7,128	-0.24%
2020/06/16	46	23.54	15	23.37	23.55	31	7,031	0.44%
2020/06/15	17	24.01	11	24.17	24.25	6	6,945	0.09%
2020/06/12	68	21.99	38	21.56	22.85	30	6,741	0.45%
2020/06/11	48	21.69	8	21.51	20.80	40	6,005	0.67%
2020/06/10	47	19.67	306	19.53	20.15	-259	5,442	-4.76%	大賣/鉅額交易
2020/06/09	13	17.70	9	18.11	18.35	4	5,048	0.08%
2020/06/08	6	16.18	7	16.44	16.70	-1	4,725	-0.02%
2020/06/05	32	15.85	37	16.01	15.95	-5	4,555	-0.11%
2020/06/04	7	14.13	92	14.58	14.85	-85	4,308	-1.97%
2020/06/03	39	14.52	10	14.54	14.15	29	4,339	0.67%
2020/06/02	1	14.05	1	14.25	13.95	0	4,341	0.00%
2020/06/01	1	14.05	1	14.15	13.95	0	4,648	0.00%
2020/05/29	0	0.00	1	13.65	13.70	-1	4,962	-0.02%
2020/05/28	2	13.60	17	13.74	13.45	-15	5,104	-0.29%
2020/05/27	24	13.40	9	13.44	13.40	15	5,195	0.29%
2020/05/26	7	13.72	16	13.49	13.55	-9	5,279	-0.17%
2020/05/22	13	14.02	3	14.12	13.95	10	5,430	0.18%
2020/05/21	6	13.99	11	14.05	14.30	-5	5,349	-0.09%
2020/05/19	1	13.25	12	13.38	13.35	-11	5,395	-0.20%
2020/05/18	2	13.20	2	13.35	13.25	0	5,483	0.00%
2020/05/14	13	13.17	7	12.80	12.80	6	5,602	0.11%
2020/05/13	10	13.71	5	13.83	13.60	5	5,542	0.09%
2020/05/12	4	13.56	4	13.46	13.65	0	5,502	0.00%
2020/05/11	10	13.23	11	13.38	13.20	-1	5,495	-0.02%
2020/05/08	6	13.60	5	13.60	13.30	1	5,485	0.02%
2020/05/07	1	13.60	3	13.50	13.50	-2	5,447	-0.04%
2020/05/06	150	13.10	0	0.00	12.70	150	5,352	2.80%	大買/鉅額交易
2020/05/05	0	0.00	6	12.59	12.55	-6	5,265	-0.11%
2020/05/04	56	12.44	19	12.50	12.55	37	5,222	0.71%
2020/04/30	9	12.26	15	12.25	12.20	-6	5,171	-0.12%
2020/04/29	1	12.05	18	12.13	12.10	-17	5,130	-0.33%
2020/04/28	16	11.87	11	12.04	12.00	5	5,083	0.10%
2020/04/27	84	12.09	0	0.00	11.85	84	5,036	1.67%
2020/04/24	2	11.85	2	11.95	11.85	0	4,942	0.00%
2020/04/23	15	11.96	22	11.85	11.90	-7	4,903	-0.14%
2020/04/22	28	11.48	20	11.49	11.50	8	4,724	0.17%
2020/04/21	11	11.75	21	11.76	11.70	-10	4,677	-0.21%
2020/04/20	7	11.45	16	11.53	11.35	-9	4,532	-0.20%
2020/04/17	17	11.52	3	11.65	11.20	14	4,476	0.31%
2020/04/16	13	11.75	26	11.63	11.70	-13	4,397	-0.30%
2020/04/15	6	11.19	5	11.10	11.20	1	4,249	0.02%
2020/04/14	6	11.16	0	0.00	11.20	6	4,222	0.14%
2020/04/13	3	11.28	1	11.30	11.25	2	4,152	0.05%
2020/04/10	62	11.54	1	11.65	11.45	61	4,113	1.48%
2020/04/09	13	11.32	13	11.67	11.25	0	4,063	0.00%
2020/04/08	71	11.74	16	11.65	11.45	55	4,009	1.37%
2020/04/07	5	11.58	17	11.65	11.80	-12	3,856	-0.31%
2020/04/06	7	10.20	39	10.29	10.75	-32	3,713	-0.86%
2020/04/01	10	9.59	22	9.78	9.80	-12	3,572	-0.34%
2020/03/31	79	9.85	64	10.00	9.75	15	3,548	0.42%
2020/03/30	0	0.00	5	9.88	9.80	-5	3,498	-0.14%
2020/03/27	8	9.79	3	9.84	9.50	5	3,455	0.14%
2020/03/26	1	9.71	0	0.00	9.51	1	3,417	0.03%
2020/03/25	6	9.34	5	9.42	9.54	1	3,367	0.03%
2020/03/20	0	0.00	1	8.50	8.69	-1	3,258	-0.03%
2020/03/19	4	8.24	0	0.00	8.19	4	3,231	0.12%
2020/03/18	7	9.77	7	9.63	9.09	0	3,189	0.00%
2020/03/17	8	9.29	13.1	9.45	9.54	-5.1	3,140	-0.16%
2020/03/16	6	9.24	18	9.46	9.17	-12	3,058	-0.39%
2020/03/13	28	8.53	19	8.80	8.93	9	2,950	0.31%
2020/03/12	30	9.74	7	9.51	9.38	23	2,881	0.80%
2020/03/10	0	10.95	26	11.02	10.90	-26	2,765	-0.94%
2020/03/09	25	12.96	25	12.77	11.60	0	2,681	0.00%
2020/03/06	12	12.96	5	13.07	12.85	7	2,549	0.27%
2020/03/05	51	13.58	23	13.58	13.25	28	2,404	1.16%
2020/03/04	10	13.24	25	13.25	13.50	-15	2,074	-0.72%
2020/03/03	13	12.40	16	12.47	12.30	-3	1,734	-0.17%
2020/03/02	16	12.41	5	12.32	12.30	11	1,581	0.70%
2020/02/27	7	12.27	4	12.28	12.15	3	1,469	0.20%
2020/02/26	0	0.00	7	12.51	12.75	-7	1,355	-0.52%
2020/02/25	1	11.85	0	0.00	11.80	1	1,144	0.09%
2020/02/24	1	11.90	2	12.40	12.05	-1	1,067	-0.09%
2020/02/21	2	12.28	2	12.35	12.20	0	1,009	0.00%
2020/02/20	11	12.45	4	12.58	12.60	7	957	0.73%
2020/02/19	2	12.23	7	12.09	12.25	-5	794	-0.63%
2020/02/18	1	11.50	4	11.51	12.30	-3	687	-0.44%
2020/02/17	3	10.65	1	10.90	11.20	2	564	0.35%
2020/02/14	1	10.55	0	0.00	10.65	1	491	0.20%
2020/02/13	1	10.45	2	10.73	10.75	-1	485	-0.21%
2020/02/12	2	10.50	2	10.63	10.60	0	469	0.00%
2020/02/11	1	10.10	1	10.20	10.35	0	429	0.00%
2020/02/10	3	9.65	9	10.08	10.35	-6	402	-1.49%
2020/02/05	0	0.00	1	9.50	9.50	-1	353	-0.28%
2020/02/03	0	9.35	0	0.00	9.14	0	354	0.00%
2020/01/31	2	9.55	0	0.00	9.58	2	354	0.56%
2020/01/09	5	10.15	5	10.10	10.10	0	416	0.00%
2020/01/06	5	10.26	0	0.00	10.20	5	411	1.21%
2019/12/26	6	10.34	5	10.30	10.30	1	408	0.25%
2019/12/25	0	0.00	1	10.45	10.30	-1	407	-0.25%
2019/12/13	0	0.00	1	10.40	10.35	-1	423	-0.24%
2019/12/02	0	0.00	2	10.15	10.10	-2	445	-0.45%
2019/11/29	0	0.00	30	10.10	10.05	-30	457	-6.56%
2019/11/27	1	10.20	0	0.00	10.30	1	441	0.23%
2019/11/26	1	10.35	0	0.00	10.25	1	438	0.23%
2019/11/22	0	0.00	2	10.35	10.35	-2	438	-0.46%
2019/11/21	0	0.00	2.5	10.30	10.35	-2.5	441	-0.56%
2019/11/18	1	10.35	0	0.00	10.30	1	441	0.23%
2019/11/15	1	10.30	1	10.50	10.45	0	436	0.00%
2019/11/04	1	10.75	0	0.00	10.75	1	435	0.23%
2019/10/31	2	10.85	0	0.00	10.75	2	489	0.41%
2019/10/29	1	11.05	0	0.00	10.95	1	480	0.21%
2019/10/28	1	11.30	1	11.35	11.30	0	468	0.00%
2019/10/23	0	0.00	2	10.50	10.50	-2	422	-0.47%
2019/10/14	0	0.00	1	10.50	10.40	-1	464	-0.22%
2019/10/09	1	10.30	0	0.00	10.35	1	470	0.21%
2019/10/07	14	10.50	16	10.46	10.45	-2	487	-0.41%
2019/10/04	0	0.00	1	10.45	10.50	-1	490	-0.20%
2019/10/03	2	10.43	0	0.00	10.40	2	488	0.41%
2019/09/11	12	11.09	13	11.03	10.95	-1	502	-0.20%
2019/09/09	0	0.00	1	10.85	10.85	-1	462	-0.22%
2019/09/06	1	10.70	0	0.00	10.75	1	459	0.22%
2019/09/04	1	10.85	0	0.00	10.75	1	458	0.22%
2019/08/30	0	0.00	4	10.65	10.65	-4	446	-0.90%
2019/08/22	0	0.00	1	10.80	10.75	-1	451	-0.22%
2019/08/20	0	0.00	1	10.65	10.65	-1	455	-0.22%
2019/08/19	1	10.55	1	10.60	10.60	0	456	0.00%
2019/08/16	1	10.40	0	0.00	10.50	1	461	0.22%
2019/08/15	1	10.40	0	0.00	10.40	1	463	0.22%
2019/08/14	0	0.00	2	10.70	10.60	-2	465	-0.43%
2019/08/12	1	10.65	0	0.00	10.65	1	488	0.20%
2019/08/06	1	10.40	1	10.70	10.70	0	572	0.00%
2019/08/05	1	11.10	0	0.00	10.85	1	581	0.17%
2019/08/01	0	0.00	1	11.25	11.45	-1	699	-0.14%
2019/07/30	1	11.10	0	0.00	11.15	1	782	0.13%
2019/07/26	0	0.00	1	11.55	11.65	-1	778	-0.13%
2019/07/24	1	11.45	0	0.00	11.35	1	805	0.12%
2019/07/23	5	11.50	0	0.00	11.60	5	807	0.62%
2019/07/16	0	0.00	5.3	11.39	11.35	-5.3	832	-0.64%
2019/07/15	1	11.45	0	0.00	11.35	1	940	0.11%
2019/07/12	1	11.40	102	11.41	11.60	-101	970	-10.41%	大賣/鉅額交易
2019/07/11	1	11.45	0	0.00	11.40	1	974	0.10%
2019/07/05	0	0.00	1	11.20	11.25	-1	1,116	-0.09%
2019/07/03	1	11.00	0	0.00	11.05	1	1,165	0.09%
2019/07/01	0	0.00	1	11.20	11.20	-1	1,209	-0.08%
2019/06/26	1	11.05	0	0.00	11.05	1	1,424	0.07%
2019/06/24	1	11.20	1	11.40	11.35	0	1,444	0.00%
2019/06/18	0	0.00	1.2	11.00	11.10	-1.2	1,462	-0.08%
2019/05/31	0	0.00	2	10.90	11.10	-2	1,628	-0.12%
2019/05/29	2	11.05	0	10.90	10.90	2	1,664	0.12%
2019/05/21	0	0.00	2	10.80	10.95	-2	1,807	-0.11%
2019/05/16	3	11.65	2	11.35	11.35	1	1,786	0.06%
2019/05/15	10	12.01	6	11.77	11.75	4	1,788	0.22%
2019/05/14	14	12.53	10	12.60	12.60	4	1,744	0.23%
2019/05/10	4	13.10	8	13.20	12.95	-4	1,725	-0.23%
2019/05/09	26	13.51	20	13.34	13.05	6	1,687	0.36%
2019/05/08	8	13.46	14	13.44	13.60	-6	1,557	-0.39%
2019/05/07	6	13.04	3	13.10	13.05	3	1,494	0.20%
2019/05/03	3	12.70	3	12.80	12.75	0	1,466	0.00%
2019/05/02	2	12.70	3	12.70	12.80	-1	1,454	-0.07%
2019/04/29	1	12.30	0	0.00	12.15	1	1,424	0.07%
2019/04/26	8	12.63	8	12.75	12.55	0	1,431	0.00%
2019/04/23	0	0.00	10	12.95	12.90	-10	1,408	-0.71%
2019/04/22	2	13.08	1	12.95	12.90	1	1,395	0.07%
2019/04/19	22	13.46	40	13.33	13.20	-18	1,369	-1.31%
2019/04/18	40	12.92	20	13.06	13.10	20	1,262	1.58%
2019/04/17	17	12.79	3	12.93	13.00	14	1,228	1.14%
2019/04/16	16	12.68	1	12.65	12.70	15	1,233	1.22%
2019/04/15	7	12.73	0	0.00	12.70	7	1,223	0.57%
2019/04/12	21	12.82	9	12.85	12.80	12	1,216	0.99%
2019/04/11	34	13.23	3	13.15	12.95	31	1,202	2.58%
2019/04/10	1	12.80	1	12.80	12.90	0	1,082	0.00%
2019/04/09	0	0.00	8	13.11	12.95	-8	1,062	-0.75%
2019/04/08	33	13.05	2	13.13	13.10	31	1,030	3.01%
2019/04/03	0	0.00	3	13.10	13.20	-3	1,006	-0.30%
2019/04/02	15	13.15	0	0.00	13.20	15	982	1.53%
2019/04/01	1	13.15	12	12.90	13.20	-11	929	-1.18%
2019/03/29	17	12.30	10	12.33	12.40	7	852	0.82%
2019/03/27	3	11.60	6	11.70	11.75	-3	758	-0.40%
2019/03/25	1	11.45	3	11.45	11.45	-2	741	-0.27%
2019/03/20	0	0.00	2	12.05	12.05	-2	706	-0.28%
2019/03/19	0	0.00	1	11.65	11.70	-1	659	-0.15%
2019/03/18	0	11.70	0	0.00	11.60	0	656	0.00%
2019/03/12	1	11.95	1	11.90	11.85	0	654	0.00%
2019/03/06	6	11.80	1	11.85	11.70	5	615	0.81%
2019/03/05	14	11.43	14	11.39	11.35	0	628	0.00%
2019/03/04	13	11.28	13	11.64	11.55	0	633	0.00%
2019/02/27	0	0.00	3	11.58	11.45	-3	600	-0.50%
2019/02/26	5	11.90	0	0.00	11.60	5	593	0.84%
2019/02/25	0	0.00	29	12.00	11.80	-29	580	-5.00%
2019/02/22	18	11.93	5	12.01	11.95	13	549	2.37%
2019/02/21	2	11.35	2	11.60	11.40	0	462	0.00%
2019/02/18	5	11.15	5	11.15	11.15	0	437	0.00%
2019/02/15	5	11.13	5	11.26	11.20	0	520	0.00%
2019/02/14	4	11.10	4	11.23	11.20	0	511	0.00%
2019/02/13	2	11.03	2	11.00	11.00	0	490	0.00%
2019/02/12	0	0.00	0	11.00	10.95	0	480	-0.01%
2018/12/26	0	0.00	1	10.30	10.20	-1	462	-0.22%
2018/12/24	1	10.35	0	0.00	10.40	1	461	0.22%
2018/12/04	1	11.00	0	0.00	10.90	1	484	0.21%
2018/12/03	5	11.00	5	11.10	11.05	0	491	0.00%
2018/11/14	5	10.50	5	10.55	10.45	0	426	0.00%
2018/11/13	3	10.00	6	10.13	10.15	-3	344	-0.87%
2018/11/12	3	10.05	0	0.00	10.05	3	346	0.86%
2018/11/01	0	0.00	2	9.74	9.70	-2	452	-0.44%
2018/10/31	8	9.33	6	9.33	9.33	2	469	0.43%
2018/10/16	0	0.00	9	9.50	9.58	-9	547	-1.64%
2018/10/15	7	9.37	0	0.00	9.38	7	546	1.28%
2018/10/12	18	9.37	16	9.45	9.40	2	545	0.37%
2018/10/05	0	0.00	5	11.20	10.80	-5	565	-0.88%
2018/10/01	10	11.30	15	11.33	11.25	-5	601	-0.83%
2018/09/26	0	0.00	9	11.10	11.10	-9	627	-1.43%
2018/09/18	2	11.05	2	11.20	11.10	0	632	0.00%
2018/09/13	1	10.95	1	11.10	11.00	0	637	0.00%
2018/09/11	3	11.00	3	11.20	11.15	0	656	0.00%
2018/09/10	7	11.41	0	0.00	10.95	7	659	1.06%
2018/09/07	7	11.94	20	11.60	11.70	-13	652	-1.99%
2018/09/06	10	12.20	5	12.10	12.10	5	665	0.75%
2018/08/31	1	12.40	20	12.35	12.40	-19	744	-2.55%
2018/08/28	0	0.00	2	12.30	12.25	-2	872	-0.23%
2018/08/20	1	12.15	0	0.00	12.15	1	1,095	0.09%
2018/08/13	2	12.38	2	12.35	12.30	0	1,183	0.00%
2018/08/10	20	13.58	10	13.25	13.15	10	1,193	0.84%
2018/08/07	10	13.35	0	0.00	13.35	10	1,197	0.84%
2018/07/31	10	13.00	0	0.00	12.95	10	1,158	0.86%
2018/07/30	10	13.00	0	0.00	12.95	10	1,190	0.84%
2018/07/09	1	12.80	1	12.70	12.70	0	1,184	0.00%
2018/07/06	5	12.50	0	0.00	12.40	5	1,175	0.43%
2018/07/05	0	0.00	16	12.05	12.05	-16	1,154	-1.39%
2018/06/28	0	0.00	6	12.43	12.40	-6	1,189	-0.50%
2018/06/25	0	0.00	3	12.60	12.55	-3	1,206	-0.25%
2018/06/21	3	12.70	0	0.00	12.70	3	1,223	0.25%
2018/06/20	0	0.00	2	12.55	12.60	-2	1,228	-0.16%
2018/06/19	1	12.85	10	13.05	12.85	-9	1,233	-0.73%
2018/06/14	10	13.50	12	13.58	13.15	-2	1,227	-0.16%
2018/06/13	0	0.00	10	13.38	13.30	-10	1,210	-0.83%
2018/06/08	16	13.68	15	13.75	13.60	1	1,226	0.08%
2018/06/07	5	13.85	5	13.95	13.60	0	1,439	0.00%
2018/06/06	2	13.90	6	13.49	13.80	-4	1,418	-0.28%
2018/06/05	2	13.10	0	0.00	13.05	2	1,347	0.15%
2018/06/01	14	13.60	41	13.69	13.20	-27	1,358	-1.99%
2018/05/31	2	12.95	0	0.00	13.00	2	1,280	0.16%
2018/05/28	0	0.00	5	13.00	13.00	-5	1,337	-0.37%
2018/05/25	3	12.83	1	13.00	12.70	2	1,320	0.15%
2018/05/24	4	12.53	4	12.65	12.50	0	1,332	0.00%
2018/05/23	11	12.76	7	12.86	12.65	4	1,342	0.30%
2018/05/22	1	12.40	1	12.45	12.45	0	1,312	0.00%
2018/05/18	4	12.60	0	0.00	12.70	4	1,329	0.30%
2018/05/17	0	0.00	18	12.50	12.30	-18	1,325	-1.36%
2018/05/15	21	12.33	8	11.90	11.90	13	1,342	0.97%
2018/05/14	9	12.40	2	12.50	12.50	7	1,412	0.50%
2018/05/10	0	0.00	1	12.90	12.65	-1	1,473	-0.07%
2018/05/09	2	12.70	3	12.88	12.60	-1	1,535	-0.07%
2018/05/08	2	12.65	0	0.00	12.60	2	1,564	0.13%
2018/05/07	10	12.98	1	12.80	12.90	9	1,657	0.54%
2018/04/23	0	0.00	5	12.50	12.50	-5	2,786	-0.18%
2018/04/18	16	12.77	0	0.00	12.55	16	2,925	0.55%
2018/04/13	5	13.30	5	13.40	13.30	0	2,979	0.00%
2018/04/12	0	0.00	6	13.10	13.00	-6	3,011	-0.20%
2018/04/11	14	12.94	8	12.95	12.90	6	3,035	0.20%
2018/04/10	9	12.92	2	13.10	12.85	7	3,078	0.23%
2018/04/02	3	13.05	3	13.20	12.95	0	3,260	0.00%
2018/03/31	2	12.98	0	0.00	12.90	2	3,263	0.06%
2018/03/30	7	12.98	9	13.01	12.90	-2	3,298	-0.06%
2018/03/29	20	12.96	18	13.11	13.05	2	3,317	0.06%
2018/03/28	0	0.00	5	13.05	13.00	-5	3,386	-0.15%
2018/03/27	6	13.18	6	13.28	13.10	0	3,399	0.00%
2018/03/22	1	13.70	0	0.00	13.30	1	3,583	0.03%
2018/03/19	0	0.00	5	13.83	13.70	-5	3,724	-0.13%
2018/03/16	1	14.05	0	0.00	13.85	1	3,722	0.03%
2018/03/15	5	14.00	5	13.80	13.80	0	3,714	0.00%
2018/03/14	0	0.00	1	13.95	14.00	-1	3,703	-0.03%
2018/03/13	11	14.10	9	14.23	14.05	2	3,692	0.05%
2018/03/09	0	0.00	1	13.65	13.55	-1	3,466	-0.03%
2018/03/08	1	13.85	1	13.75	13.70	0	3,479	0.00%
2018/03/06	7	13.96	1	14.20	13.80	6	3,532	0.17%
2018/03/05	0	0.00	4.7	13.58	14.15	-4.7	3,535	-0.13%
2018/03/02	0	0.00	1	13.35	13.25	-1	3,487	-0.03%
2018/02/27	1	13.45	0	0.00	13.35	1	3,628	0.03%
2018/02/26	7	13.71	0	0.00	13.75	7	3,769	0.19%
2018/02/23	0	0.00	1	13.35	13.30	-1	3,755	-0.03%
2018/02/22	1	13.15	0	0.00	13.10	1	3,785	0.03%
2018/02/09	1	12.05	1	12.30	12.40	0	3,900	0.00%
2018/02/08	10	12.93	10	12.93	12.85	0	3,981	0.00%
2018/02/07	1	13.30	1	12.95	12.90	0	4,025	0.00%
2018/02/06	1	13.25	1	13.80	13.05	0	4,153	0.00%
2018/02/05	1	14.55	0	0.00	14.50	1	4,389	0.02%
2018/02/02	1	15.25	0	0.00	15.00	1	4,621	0.02%
2018/02/01	10	15.69	1	15.50	15.15	9	5,000	0.18%
2018/01/31	1	15.05	5	15.10	15.15	-4	5,132	-0.08%
2018/01/30	3	15.53	1	15.70	15.35	2	5,103	0.04%
2018/01/29	7	16.00	7	15.79	16.05	0	5,024	0.00%
2018/01/26	1	14.90	32	15.06	15.00	-31	4,783	-0.65%
2018/01/25	23	14.81	0	0.00	14.45	23	4,696	0.49%
2018/01/24	5	15.00	5	14.75	14.90	0	4,669	0.00%
2018/01/23	10	15.41	2	15.28	15.05	8	4,676	0.17%
2018/01/19	13	15.05	15	15.13	15.20	-2	4,448	-0.04%
2018/01/17	18	14.60	3	14.58	14.65	15	4,138	0.36%
2018/01/16	9	14.28	4	14.31	14.45	5	4,155	0.12%
2018/01/15	2	13.98	3	14.17	13.90	-1	4,094	-0.02%
2018/01/12	1	13.90	1	14.00	13.90	0	4,091	0.00%
2018/01/11	14	13.88	12	13.93	13.70	2	4,073	0.05%
2018/01/10	0	0.00	10	13.55	13.50	-10	4,033	-0.25%
2018/01/08	1	13.90	0	0.00	13.65	1	4,048	0.02%
2018/01/05	1	14.05	0	0.00	14.10	1	3,982	0.03%
2018/01/04	0	0.00	6	14.49	14.30	-6	3,960	-0.15%
2018/01/03	0	0.00	10	14.15	14.55	-10	3,920	-0.26%
2018/01/02	11	14.19	1	13.90	14.05	10	3,853	0.26%