圓剛 (2417)-富邦-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
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▼0.04%
407人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-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

富邦-新店券商分點個股進出
富邦-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
2024/11/21	1	38.70	0.3	39.36	38.90	0.7	1,598	0.04%
2024/11/20	0	0.00	2	38.90	39.05	-2	1,634	-0.12%
2024/11/19	0	0.00	1	39.35	39.35	-1	1,685	-0.06%
2024/11/15	0	0.00	4	39.63	39.70	-4	2,158	-0.19%
2024/11/14	1	39.00	4	39.20	38.80	-3	2,183	-0.14%
2024/11/12	2	39.50	0	39.35	39.70	2	2,235	0.09%
2024/11/08	0	40.50	0	0.00	40.55	0	2,269	0.00%
2024/11/07	3	40.95	0	0.00	41.25	3	2,313	0.13%
2024/11/04	1	40.10	1	39.90	39.90	0	2,448	0.00%
2024/10/28	0	41.00	0	0.00	40.70	0	2,658	0.00%
2024/10/24	1	41.61	0	0.00	41.60	1	2,694	0.04%
2024/10/23	1	42.84	0	0.00	42.45	1	2,712	0.04%
2024/10/21	0	0.00	11	42.67	42.50	-11	2,764	-0.40%
2024/10/17	1	43.50	0	0.00	43.40	1	2,818	0.04%
2024/10/15	0	41.50	7	42.27	41.35	-7	2,862	-0.24%
2024/10/14	0	0.00	6	41.50	41.90	-6	2,888	-0.21%
2024/10/09	2	42.31	9	42.25	41.75	-7	3,002	-0.23%
2024/10/08	10	42.31	10	42.66	42.65	0	3,136	0.00%
2024/10/07	1	43.55	0	0.00	43.10	1	3,361	0.03%
2024/10/04	0	0.00	5	43.24	43.05	-5	3,878	-0.13%
2024/09/30	3	45.02	0	0.00	44.50	3	4,892	0.06%
2024/09/27	0	45.50	1	46.50	45.60	-1	5,048	-0.02%
2024/09/26	1	46.05	2	45.85	45.80	-1	5,080	-0.02%
2024/09/25	10	46.69	19	46.52	46.15	-9	5,371	-0.17%
2024/09/24	15	45.83	9.1	45.94	46.40	6	5,575	0.11%
2024/09/20	6	44.94	3	44.15	44.15	3	5,540	0.05%
2024/09/19	2	44.13	1.1	44.72	44.75	1	5,569	0.02%
2024/09/18	2	43.88	0	43.80	43.75	2	5,609	0.04%
2024/09/16	3	45.30	3.1	45.72	44.60	-0.1	5,619	0.00%
2024/09/13	6	43.97	6	43.24	43.25	0	5,569	0.00%
2024/09/12	0.1	43.35	0	43.35	43.20	0	5,589	0.00%
2024/09/11	12	41.70	1	41.76	41.65	11	5,599	0.20%
2024/09/10	2	41.90	0	0.00	42.10	2	5,630	0.04%
2024/09/09	7	43.38	3	43.60	43.90	4	5,636	0.07%
2024/09/06	2	44.38	1	44.70	44.35	1	5,696	0.02%
2024/09/05	2	45.58	1	45.15	44.80	1	5,737	0.02%
2024/09/04	10	45.24	13	44.82	44.70	-3	5,795	-0.05%
2024/09/03	2.1	48.34	3	48.98	47.80	-0.9	5,860	-0.02%
2024/09/02	1	47.80	0	0.00	47.90	1	6,071	0.02%
2024/08/30	15.1	48.92	12	48.99	48.40	3.1	6,680	0.05%
2024/08/29	8.1	49.47	13	49.89	49.00	-4.9	6,844	-0.07%
2024/08/28	7.1	49.89	2	49.73	50.10	5.1	7,103	0.07%
2024/08/27	4	49.88	3.2	50.05	49.60	0.8	7,152	0.01%
2024/08/26	29	51.15	15	50.74	51.10	14	7,146	0.20%
2024/08/23	1	47.30	3	47.57	48.00	-2	7,270	-0.03%
2024/08/22	6.1	48.90	11	48.31	48.25	-4.9	7,572	-0.06%
2024/08/21	12	48.88	9	48.78	48.50	3	7,882	0.04%
2024/08/20	59	51.08	58	49.67	49.60	1	7,902	0.01%
2024/08/19	0	0.00	32.2	49.47	49.55	-32.2	7,673	-0.42%
2024/08/16	2	45.85	0	0.00	45.05	2	7,894	0.03%
2024/08/15	1.1	44.24	5	45.28	45.20	-3.9	7,949	-0.05%
2024/08/14	1	45.00	3	44.72	44.15	-2	7,962	-0.03%
2024/08/13	0.1	44.30	5	43.95	44.55	-5	8,296	-0.06%
2024/08/12	0	0.00	1	43.65	43.70	-1	8,387	-0.01%
2024/08/09	0	0.00	3.1	44.42	43.25	-3.1	8,381	-0.04%
2024/08/08	10.6	42.48	10	42.22	42.10	0.6	8,342	0.01%
2024/08/07	3	41.93	1	40.76	42.25	2	8,299	0.02%
2024/08/06	7.1	37.99	12.1	36.91	38.45	-5	8,291	-0.06%
2024/08/05	11	40.25	1.2	40.29	40.25	9.8	8,247	0.12%
2024/08/02	7	45.68	6	44.98	44.70	1	8,254	0.01%
2024/08/01	12	46.39	15.2	46.88	46.75	-3.2	8,244	-0.04%
2024/07/31	1.1	43.03	1.2	43.03	43.05	-0.2	8,175	0.00%
2024/07/30	10.2	42.34	1	42.30	43.15	9.2	8,175	0.11%
2024/07/29	16	44.33	1.3	43.58	42.90	14.7	8,160	0.18%
2024/07/26	4	44.46	3	44.57	44.65	1	8,141	0.01%
2024/07/23	8.1	45.83	1	45.75	45.90	7.1	8,128	0.09%
2024/07/22	10	45.22	1.9	45.34	45.45	8.2	8,120	0.10%
2024/07/19	7	47.37	15.1	46.77	46.70	-8	8,100	-0.10%
2024/07/18	14.3	48.53	2	48.48	48.20	12.2	8,086	0.15%
2024/07/17	1.3	50.25	4.1	49.77	49.60	-2.8	8,069	-0.04%
2024/07/16	9.1	49.54	7.1	49.44	49.30	2	8,059	0.02%
2024/07/15	4.4	50.55	3	50.70	50.30	1.4	8,035	0.02%
2024/07/12	8.1	51.42	24	51.06	51.00	-15.9	8,018	-0.20%
2024/07/11	27.7	51.86	12	51.90	51.70	15.7	7,984	0.20%
2024/07/10	16.5	52.66	55	52.46	52.80	-38.5	7,949	-0.48%
2024/07/09	40.3	52.46	29.1	52.54	50.80	11.3	7,843	0.14%
2024/07/08	161.3	57.64	120.3	53.87	53.00	41	7,638	0.54%	大買/大賣/
2024/07/05	7	54.23	38.2	56.97	58.30	-31.1	7,184	-0.43%
2024/07/04	69	55.87	91.3	55.69	53.20	-22.3	6,857	-0.33%
2024/07/03	3	50.10	23.4	52.10	52.30	-20.4	6,218	-0.33%
2024/07/02	11.9	47.69	5.1	47.63	47.55	6.8	6,090	0.11%
2024/07/01	31.2	48.89	61	49.22	48.70	-29.8	6,071	-0.49%
2024/06/28	51	47.61	50.3	47.25	47.80	0.7	5,895	0.01%
2024/06/27	10	44.81	5	44.00	44.00	5	5,749	0.09%
2024/06/26	4	45.25	0	0.00	44.80	4	5,797	0.07%
2024/06/25	3.1	44.31	0	0.00	45.30	3.1	5,859	0.05%
2024/06/24	2.1	44.16	0	0.00	44.65	2.1	5,950	0.03%
2024/06/21	4	43.49	3	44.20	44.10	1	6,363	0.02%
2024/06/20	3.6	44.11	2	44.10	44.25	1.6	6,394	0.03%
2024/06/19	3.4	44.66	0	0.00	43.95	3.4	6,442	0.05%
2024/06/18	13	44.50	11	44.41	44.25	2	6,430	0.03%
2024/06/17	0.1	44.47	1.1	44.31	44.70	-1	6,428	-0.02%
2024/06/14	3	44.27	1	44.05	43.85	2	6,399	0.03%
2024/06/13	4.1	45.00	4.3	44.82	44.45	-0.2	6,374	0.00%
2024/06/12	5	43.80	3	43.62	44.30	2	6,320	0.03%
2024/06/11	23	44.43	5.4	44.59	44.60	17.6	6,287	0.28%
2024/06/07	14.4	45.99	13.2	46.09	46.20	1.2	6,259	0.02%
2024/06/06	40.4	46.98	35.1	47.17	46.05	5.3	6,219	0.09%
2024/06/05	78.2	50.43	58.7	51.11	48.60	19.6	6,277	0.31%
2024/06/04	6.1	53.70	36.5	53.42	54.00	-30.5	5,979	-0.51%
2024/06/03	35.1	48.60	62	48.66	49.15	-26.9	6,451	-0.42%
2024/05/31	29	45.58	29	45.80	44.70	0	6,754	0.00%
2024/05/30	23.4	45.47	3.2	45.13	44.70	20.2	6,765	0.30%
2024/05/29	32	47.01	53	46.94	46.75	-21	7,037	-0.30%
2024/05/28	59.7	46.91	76.6	47.06	45.40	-16.9	6,810	-0.25%
2024/05/27	42.3	45.07	36.1	45.07	45.25	6.2	6,687	0.09%
2024/05/24	16.1	42.73	20	42.38	42.65	-3.9	6,407	-0.06%
2024/05/23	20	43.67	30	42.94	41.95	-10	6,408	-0.16%
2024/05/22	67.3	42.99	41	43.32	43.35	26.3	6,408	0.41%
2024/05/21	1.4	39.05	4.1	39.55	40.75	-2.7	6,446	-0.04%
2024/05/20	5.3	39.07	0	0.00	38.55	5.3	6,384	0.08%
2024/05/17	39.2	41.11	49	40.53	40.00	-9.8	6,352	-0.15%
2024/05/16	20	40.23	9	39.46	40.75	11	6,019	0.18%
2024/05/15	3	37.42	0	0.00	37.05	3	5,934	0.05%
2024/05/13	2	37.23	0	0.00	37.30	2	5,929	0.03%
2024/05/10	0.1	37.95	5	37.39	38.10	-5	5,923	-0.08%
2024/05/09	1	38.15	0	0.00	37.85	1	5,913	0.02%
2024/05/08	2.4	38.05	3	38.25	38.25	-0.6	5,900	-0.01%
2024/05/07	16	36.72	3	37.90	38.20	13	5,878	0.22%
2024/05/06	9	37.95	14	37.39	37.25	-5	5,853	-0.09%
2024/05/03	12	36.08	0	0.00	36.05	12	5,918	0.20%
2024/05/02	1	36.45	0	0.00	36.65	1	5,942	0.02%
2024/04/30	2.2	36.81	0	0.00	36.70	2.2	5,968	0.04%
2024/04/26	1	36.50	0	0.00	36.70	1	5,967	0.02%
2024/04/25	1	36.15	10	36.40	36.00	-9	5,954	-0.15%
2024/04/24	29	36.97	30	36.92	36.80	-1	5,941	-0.02%
2024/04/23	2	35.83	0	0.00	35.90	2	5,933	0.03%
2024/04/22	1	35.60	0	0.00	35.45	1	5,930	0.02%
2024/04/19	9	37.81	5	38.32	36.75	4	5,915	0.07%
2024/04/18	26.2	38.42	19	38.13	37.75	7.2	5,896	0.12%
2024/04/17	16	39.15	2	38.80	38.75	14	5,882	0.24%
2024/04/16	5	39.01	0.5	38.90	38.60	4.5	5,885	0.08%
2024/04/15	4	41.00	11	41.58	40.50	-7	5,878	-0.12%
2024/04/12	0.2	43.00	2.1	42.55	42.80	-1.9	5,859	-0.03%
2024/04/11	59.1	43.10	16	42.08	42.00	43.1	5,832	0.74%
2024/04/10	0	0.00	2	43.95	43.90	-2	5,772	-0.03%
2024/04/09	68.1	43.95	0	0.00	43.70	68.1	5,767	1.18%
2024/04/08	15	44.37	3.3	44.51	44.30	11.7	5,749	0.20%
2024/04/03	7	44.38	0	0.00	44.60	7	5,735	0.12%
2024/04/02	27	46.01	25.8	45.63	45.00	1.2	5,733	0.02%
2024/04/01	13	44.76	19.1	45.00	44.60	-6.1	5,630	-0.11%
2024/03/29	14	44.13	14.1	44.25	43.40	-0.1	5,542	0.00%
2024/03/28	12	44.26	6	43.85	44.65	6	5,483	0.11%
2024/03/27	15.2	44.77	5	44.93	45.45	10.2	5,406	0.19%
2024/03/26	73.3	47.06	82.4	47.13	46.20	-9.1	5,295	-0.17%
2024/03/22	7	49.97	14	49.94	50.70	-7	4,833	-0.14%
2024/03/21	12	47.78	17	47.63	47.80	-5	4,780	-0.10%
2024/03/20	26	45.22	13	45.01	45.05	13	4,796	0.27%
2024/03/19	7	47.49	0	0.00	47.05	7	4,847	0.14%
2024/03/18	1	47.40	7	47.99	47.90	-6	4,975	-0.12%
2024/03/15	23	47.48	17.2	47.40	46.55	5.8	5,080	0.11%
2024/03/14	1	49.10	3	49.40	49.35	-2	5,140	-0.04%
2024/03/13	2	48.33	2	48.58	49.00	0	5,148	0.00%
2024/03/12	3	49.23	5	49.44	49.70	-2	5,181	-0.04%
2024/03/11	31.9	52.64	30	52.50	51.50	1.9	5,293	0.04%
2024/03/08	81	51.75	34.5	51.42	50.90	46.5	5,071	0.92%
2024/03/07	83	53.85	131.4	53.14	52.80	-48.4	4,889	-0.99%	大賣/
2024/03/06	47.2	49.84	82.3	50.48	52.20	-35.1	4,241	-0.83%
2024/03/05	4	46.35	9	47.07	47.50	-5	3,711	-0.13%
2024/03/04	8.2	41.48	27	41.44	43.20	-18.8	3,668	-0.51%
2024/03/01	1	39.00	13	39.19	39.30	-12	3,368	-0.36%
2024/02/29	140	38.39	126	38.87	39.00	14	3,325	0.42%	大買/大賣/
2024/02/27	1	36.20	1	36.40	36.30	0	3,511	0.00%
2024/02/26	1	36.90	1	37.10	36.75	0	4,034	0.00%
2024/02/23	2	37.15	2.2	37.28	36.95	-0.2	4,044	0.00%
2024/02/22	27	37.73	14	38.04	38.55	13	4,027	0.32%
2024/02/21	0	0.00	3	35.35	35.05	-3	3,811	-0.08%
2024/02/20	3	34.67	1	34.80	35.10	2	4,085	0.05%
2024/02/19	1	35.15	4	35.50	35.30	-3	5,312	-0.06%
2024/02/16	51	34.67	4	34.00	34.70	47	5,767	0.81%
2024/02/15	2	33.55	19	33.21	33.25	-17	6,214	-0.27%
2024/02/05	30	33.04	3.5	33.01	33.00	26.5	6,308	0.42%
2024/02/02	32	33.53	2	33.50	33.70	30	6,406	0.47%
2024/02/01	10	33.20	0.4	33.30	33.30	9.6	6,452	0.15%
2024/01/31	1	33.50	5	33.45	33.65	-4	6,487	-0.06%
2024/01/30	1	33.85	1	33.95	34.00	0	6,575	0.00%
2024/01/29	1	34.15	0	0.00	34.20	1	6,656	0.02%
2024/01/26	6	34.94	13.1	34.51	34.25	-7.1	6,775	-0.10%
2024/01/25	2.1	33.55	7	34.09	33.00	-4.9	6,958	-0.07%
2024/01/19	0.2	31.80	0	0.00	32.00	0.2	7,717	0.00%
2024/01/17	5	31.95	0	0.00	31.65	5	7,765	0.06%
2024/01/16	1	32.70	1	32.10	32.10	0	7,776	0.00%
2024/01/12	0	0.00	10	32.72	32.60	-10	7,803	-0.13%
2024/01/10	6	33.30	2	33.30	33.20	4	7,828	0.05%
2024/01/09	0.2	33.35	1	33.25	34.00	-0.8	7,840	-0.01%
2024/01/08	2	33.85	8.5	33.90	33.40	-6.5	7,849	-0.08%
2024/01/05	0	0.00	0.4	34.60	34.55	-0.4	7,853	0.00%
2024/01/04	0	0.00	0.5	34.40	34.40	-0.5	7,889	-0.01%
2024/01/03	6	34.30	0.5	34.80	34.50	5.5	7,950	0.07%
2024/01/02	1	36.35	0.1	35.30	35.05	0.9	8,221	0.01%
2023/12/29	0	0.00	10.4	36.00	36.00	-10.4	8,823	-0.12%
2023/12/28	1	36.60	0	0.00	36.15	1	9,249	0.01%
2023/12/26	0	0.00	23	35.49	35.65	-23	9,654	-0.24%
2023/12/25	1	35.55	1	36.05	35.30	0	9,755	0.00%
2023/12/22	1	36.00	0	0.00	35.60	1	9,767	0.01%
2023/12/20	23	35.87	3	36.07	36.05	20	9,829	0.20%
2023/12/19	0	0.00	1	35.40	35.20	-1	9,925	-0.01%
2023/12/18	6	36.45	0	0.00	36.00	6	10,096	0.06%
2023/12/15	0	0.00	1.1	36.49	36.25	-1.1	10,228	-0.01%
2023/12/14	0	0.00	2	37.50	37.20	-2	10,270	-0.02%
2023/12/13	25	37.60	32	37.86	38.10	-7	10,327	-0.07%
2023/12/12	8	36.94	6	37.48	36.70	2	10,205	0.02%
2023/12/11	24	39.89	12	40.14	38.70	12	10,107	0.12%
2023/12/08	0	0.00	2	39.15	38.95	-2	10,134	-0.02%
2023/12/07	22	39.31	12	39.49	38.65	10	10,177	0.10%
2023/12/06	78	40.48	75	40.48	39.85	3	10,092	0.03%
2023/12/05	18	39.23	6	39.73	39.80	12	9,913	0.12%
2023/12/04	36	39.66	32	39.94	39.80	4	9,798	0.04%
2023/12/01	11	38.96	2	38.60	38.95	9	9,645	0.09%
2023/11/30	18	38.90	3	38.93	38.60	15	9,605	0.16%
2023/11/29	14	39.50	27	39.82	38.95	-13	9,511	-0.14%
2023/11/28	25	39.39	15	39.11	39.40	10	9,429	0.11%
2023/11/27	13	38.96	8.1	39.22	39.25	4.9	9,361	0.05%
2023/11/24	30	40.82	21.1	40.19	40.30	8.9	9,279	0.10%
2023/11/22	30	38.42	14	38.52	38.25	16	8,297	0.19%
2023/11/21	29	38.53	16	38.37	38.15	13	8,215	0.16%
2023/11/20	36	38.01	15	37.80	37.80	21	8,067	0.26%
2023/11/17	27	38.26	23	38.19	38.20	4	7,939	0.05%
2023/11/16	127	41.04	151.3	40.99	39.00	-24.3	7,643	-0.32%	大買/大賣/
2023/11/15	24	37.95	65.1	38.48	39.35	-41.1	6,398	-0.64%
2023/11/14	53	36.83	344	36.74	35.80	-291	5,913	-4.92%	大賣/鉅額交易
2023/11/13	268	33.92	36	34.33	34.40	232	5,439	4.27%	大買/鉅額交易
2023/11/10	14	33.56	11	33.29	33.25	3	5,334	0.06%
2023/11/09	6	32.53	7.1	33.24	32.60	-1.1	5,220	-0.02%
2023/11/08	16	33.70	0	0.00	33.35	16	5,172	0.31%
2023/11/07	7.2	34.35	13	33.78	33.50	-5.8	5,124	-0.11%
2023/11/06	11	33.65	6	33.37	33.55	5	5,027	0.10%
2023/11/03	13	34.90	8.2	34.42	34.80	4.8	4,930	0.10%
2023/11/02	34	34.68	31.4	35.07	35.60	2.6	4,784	0.05%
2023/11/01	57.3	34.60	89.1	34.56	34.75	-31.8	4,479	-0.71%
2023/10/31	75.1	33.07	56	33.14	32.80	19.1	4,077	0.47%
2023/10/30	4	35.38	53	35.35	35.90	-49	3,788	-1.29%
2023/10/27	3	32.25	1	32.65	32.65	2	3,665	0.05%
2023/10/26	2	29.75	2	30.10	29.70	0	3,624	0.00%
2023/10/25	11	30.79	10	31.21	31.10	1	3,590	0.03%
2023/10/24	1	28.80	1	30.05	30.50	0	3,562	0.00%
2023/10/20	2	28.25	3	28.62	28.75	-1	3,515	-0.03%
2023/10/19	0	0.00	1	30.15	30.00	-1	3,484	-0.03%
2023/10/18	1	30.50	2.3	30.96	30.50	-1.3	3,460	-0.04%
2023/10/17	12	32.05	11	32.10	31.40	1	3,431	0.03%
2023/10/16	22	32.09	33.3	31.85	31.85	-11.3	3,396	-0.33%
2023/10/13	1	32.15	1	33.10	32.35	0	3,359	0.00%
2023/10/12	12	32.92	5.2	33.08	33.00	6.8	3,334	0.20%
2023/10/11	14	32.80	14.3	32.97	32.50	-0.3	3,289	-0.01%
2023/10/06	20.2	34.09	33.3	34.22	34.25	-13.1	3,221	-0.41%
2023/10/05	110	36.10	115.1	35.90	35.85	-5.1	2,924	-0.17%	大買/大賣/
2023/10/04	51.1	33.67	146.7	33.71	34.80	-95.6	2,300	-4.15%	大賣/
2023/10/03	66	31.72	89.4	32.03	31.65	-23.4	1,848	-1.27%
2023/10/02	8	29.29	7.1	29.90	29.90	0.9	1,454	0.06%
2023/09/28	7	26.42	18.2	26.83	27.20	-11.2	1,369	-0.81%
2023/09/27	14	24.79	7	25.21	24.75	7	1,249	0.56%
2023/09/26	11	25.20	3	24.98	24.65	8	1,233	0.65%
2023/09/25	2	25.85	12	25.99	25.35	-10	1,193	-0.84%
2023/09/22	5	26.05	2.8	26.63	26.65	2.2	1,142	0.19%
2023/09/21	14	27.25	15	27.32	26.90	-1	1,032	-0.10%
2023/09/20	54.2	26.15	59	26.88	26.40	-4.8	820	-0.58%
2023/09/19	25	25.00	16	24.88	24.95	9	677	1.33%
2023/09/18	2.3	25.04	6.1	25.19	25.40	-3.8	590	-0.64%
2023/09/14	1	23.10	2.1	23.25	23.20	-1.1	446	-0.25%
2023/09/13	3	22.70	6	23.26	23.35	-3	427	-0.70%
2023/09/12	0	0.00	1	22.90	22.90	-1	318	-0.31%
2023/09/07	1	21.40	0	0.00	21.35	1	258	0.39%
2023/09/05	0	0.00	1	21.20	21.20	-1	257	-0.39%
2023/08/31	1	21.30	0	0.00	21.30	1	268	0.37%
2023/08/29	4	20.65	0	0.00	20.70	4	276	1.45%
2023/08/28	0	20.90	0	0.00	20.65	0	278	0.00%
2023/08/16	0.3	20.05	1	20.10	20.20	-0.7	303	-0.23%
2023/08/15	0	19.90	0	0.00	19.95	0	304	0.00%
2023/08/07	0	20.90	0	0.00	21.05	0	335	0.00%
2023/08/02	3	20.70	0	0.00	20.65	3	360	0.83%
2023/08/01	1.1	20.85	0	0.00	20.90	1.1	378	0.28%
2023/07/31	7.6	20.85	0	0.00	20.85	7.6	397	1.91%
2023/07/27	1	20.75	0	0.00	20.85	1	706	0.14%
2023/07/26	0	20.90	0	0.00	20.70	0	791	0.00%
2023/07/25	0	0.00	10	20.65	20.65	-10	790	-1.26%
2023/07/24	0	0.00	11.3	20.70	20.70	-11.3	787	-1.44%
2023/07/21	0	0.00	0.8	21.00	20.95	-0.8	788	-0.10%
2023/07/17	0	0.00	1	21.40	21.40	-1	794	-0.13%
2023/07/14	0	0.00	1	20.80	20.90	-1	796	-0.13%
2023/07/04	0.2	22.18	0	0.00	22.20	0.2	799	0.03%
2023/07/03	0.1	21.70	0	0.00	21.85	0.1	792	0.01%
2023/06/27	0.2	21.75	0	0.00	21.80	0.2	785	0.03%
2023/05/29	0	0.00	2	21.85	21.90	-2	768	-0.26%
2023/05/17	2	21.35	0	0.00	21.30	2	772	0.26%
2023/05/15	0	0.00	6	20.81	20.95	-6	770	-0.78%
2023/05/11	4	21.09	0	0.00	20.90	4	764	0.52%
2023/05/10	0	0.00	2	22.00	21.90	-2	741	-0.27%
2023/05/08	4	22.50	0.2	22.65	22.50	3.8	718	0.53%
2023/05/05	0	0.00	0.2	22.80	22.65	-0.2	703	-0.03%
2023/05/04	1	22.75	0.1	23.10	23.10	0.9	690	0.13%
2023/05/03	23.1	23.44	21	23.65	22.95	2.1	656	0.32%
2023/05/02	5	25.45	0.1	25.45	25.45	4.9	383	1.28%
2023/04/19	2	24.25	0	0.00	24.00	2	300	0.67%
2023/04/18	10	23.90	3	24.30	23.95	7	292	2.39%
2023/04/17	3	23.75	0	0.00	23.75	3	289	1.03%
2023/04/06	0	0.00	5	23.41	23.90	-5	285	-1.75%
2023/03/30	0	0.00	1	23.45	23.30	-1	289	-0.35%
2023/03/17	0	0.00	1	22.85	22.70	-1	391	-0.26%
2023/03/14	10	23.20	0	0.00	23.20	10	401	2.49%
2023/03/10	1	24.20	1	24.20	23.90	0	435	0.00%
2023/03/08	1	24.35	1	24.30	24.40	0	491	0.00%
2023/03/03	0	0.00	2	23.78	23.80	-2	691	-0.29%
2023/02/21	0	0.00	1	23.80	23.70	-1	693	-0.14%
2023/02/20	2	23.80	2	23.90	23.75	0	697	0.00%
2023/02/07	0	0.00	2	23.48	23.45	-2	795	-0.25%
2023/02/06	1	23.60	0	0.00	23.65	1	796	0.13%
2023/02/02	1	23.25	0	0.00	23.45	1	789	0.13%
2023/02/01	8	23.11	0	0.00	23.15	8	784	1.02%
2022/12/26	0	0.00	4	22.90	22.75	-4	887	-0.45%
2022/12/23	4	22.40	0	0.00	22.60	4	884	0.45%
2022/12/14	8	24.15	18	24.19	23.60	-10	886	-1.13%
2022/12/13	11	23.36	0	0.00	23.30	11	817	1.35%
2022/12/06	0	0.00	2	22.90	22.90	-2	849	-0.24%
2022/12/01	3	23.80	0	0.00	23.85	3	951	0.32%
2022/11/28	5	24.10	5	24.30	24.25	0	927	0.00%
2022/11/25	0	0.00	1.5	24.30	24.30	-1.5	799	-0.19%
2022/11/18	2	22.60	2	22.05	21.95	0	749	0.00%
2022/11/17	1	22.30	0	0.00	22.30	1	755	0.13%
2022/11/16	1	21.95	0	0.00	21.95	1	763	0.13%
2022/11/14	2	23.28	7	22.84	23.60	-5	784	-0.64%
2022/11/11	0	0.00	3	22.30	22.30	-3	714	-0.42%
2022/11/07	0	0.00	5	20.50	20.65	-5	713	-0.70%
2022/10/28	0	0.00	4	19.35	19.35	-4	723	-0.55%
2022/10/18	0	0.00	1	20.05	20.00	-1	736	-0.14%
2022/10/14	4	19.80	0	0.00	19.60	4	742	0.54%
2022/10/13	0	0.00	2	19.15	18.95	-2	742	-0.27%
2022/10/05	7	22.12	1	22.30	21.60	6	730	0.82%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/28	44	19.59	0	0.00	19.30	44	650	6.76%
2022/09/27	1	20.60	0	0.00	20.55	1	647	0.15%
2022/09/16	0	0.00	5	23.45	23.45	-5	657	-0.76%
2022/09/14	2	23.50	0	0.00	23.75	2	657	0.30%
2022/09/13	0	0.00	1	24.10	24.15	-1	655	-0.15%
2022/09/12	0	0.00	20	25.50	24.90	-20	650	-3.07%
2022/09/08	6	24.90	10	24.90	24.90	-4	610	-0.66%
2022/09/07	0	0.00	4	24.60	23.20	-4	557	-0.72%
2022/09/06	2	23.30	8	23.96	24.05	-6	519	-1.16%
2022/09/05	9	24.24	0	0.00	24.25	9	488	1.84%
2022/08/26	0	0.00	2	23.90	23.70	-2	559	-0.36%
2022/08/22	1	24.55	1	24.30	23.45	0	561	0.00%
2022/08/19	0	0.00	2	23.75	23.25	-2	553	-0.36%
2022/08/18	4	23.68	0	0.00	23.90	4	535	0.75%
2022/08/10	0	0.00	1	22.00	21.60	-1	666	-0.15%
2022/08/05	1	21.50	0	0.00	21.60	1	706	0.14%
2022/08/04	1	20.40	0	0.00	20.70	1	736	0.14%
2022/08/03	0	0.00	1	21.10	20.75	-1	802	-0.12%
2022/07/29	0	0.00	4	22.20	22.25	-4	865	-0.46%
2022/07/27	0	0.00	5	21.65	21.70	-5	921	-0.54%
2022/07/25	0	0.00	1	22.00	22.00	-1	1,100	-0.09%
2022/07/14	0	0.00	5	20.40	20.55	-5	3,273	-0.15%
2022/07/12	0.1	19.56	0	0.00	19.55	0.1	3,627	0.00%
2022/07/11	0	20.80	0	0.00	20.70	0	3,627	0.00%
2022/07/04	0.5	19.80	0	0.00	19.60	0.5	3,652	0.01%
2022/07/01	0	0.00	1	20.00	19.70	-1	3,669	-0.03%
2022/06/23	0.3	21.70	1	21.70	21.60	-0.7	3,986	-0.02%
2022/06/22	0	0.00	1	21.85	21.85	-1	3,986	-0.03%
2022/06/20	42	23.17	0	0.00	21.60	42	3,979	1.06%
2022/06/17	3.1	23.66	0	0.00	23.70	3.1	3,964	0.08%
2022/06/16	40	24.48	0	0.00	24.20	40	3,964	1.01%
2022/06/14	11	24.58	0	0.00	24.80	11	3,970	0.28%
2022/06/13	5	24.85	0	0.00	24.85	5	3,970	0.13%
2022/06/10	5	25.30	0	0.00	25.30	5	3,970	0.13%
2022/06/09	2.5	25.93	2	25.65	25.65	0.5	3,982	0.01%
2022/06/08	4	26.18	4	26.23	26.25	0	3,974	0.00%
2022/05/27	0	0.00	4	25.45	25.40	-4	3,915	-0.10%
2022/05/24	0	0.00	6	25.95	25.05	-6	3,920	-0.15%
2022/05/23	1	26.00	0	0.00	26.05	1	3,909	0.03%
2022/05/20	2.1	26.05	3	26.18	26.05	-0.9	3,916	-0.02%
2022/05/19	7	27.10	1	26.50	25.80	6	3,907	0.15%
2022/05/17	1	25.40	1	25.25	25.25	0	3,819	0.00%
2022/05/16	3	25.60	0	0.00	25.35	3	3,820	0.08%
2022/05/13	1	24.80	6	24.70	25.35	-5	3,815	-0.13%
2022/05/12	6	24.20	0	0.00	24.20	6	3,798	0.16%
2022/05/11	6.6	27.76	0	0.00	26.75	6.6	3,771	0.17%
2022/05/10	0.5	27.75	7	27.55	27.60	-6.5	3,715	-0.17%
2022/05/09	1	28.45	1	27.85	27.85	0	3,704	0.00%
2022/05/06	0	0.00	22	28.11	28.00	-22	3,686	-0.60%
2022/05/05	3	28.43	3	28.68	28.65	0	3,680	0.00%
2022/05/04	3	27.65	10	28.10	28.25	-7	3,661	-0.19%
2022/05/03	0	0.00	1	28.55	28.00	-1	3,645	-0.03%
2022/04/29	29	30.19	31	29.95	29.10	-2	3,632	-0.06%
2022/04/28	8	29.34	6	29.87	30.00	2	3,512	0.06%
2022/04/27	14	30.30	13	30.25	30.25	1	3,448	0.03%
2022/04/26	58.1	31.70	92	32.13	30.15	-33.9	3,302	-1.03%
2022/04/25	116.1	34.76	114	35.04	32.15	2.1	2,950	0.07%	大買/大賣/
2022/04/22	24	33.07	63	32.17	33.80	-39	2,202	-1.77%
2022/04/21	47	31.03	47	31.28	30.75	0	1,912	0.00%
2022/04/20	10	29.07	11	29.83	29.90	-1	1,712	-0.06%
2022/04/19	73	29.64	53	29.54	30.35	20	1,600	1.25%
2022/04/18	0	0.00	11	27.50	27.60	-11	1,408	-0.78%
2022/04/12	0	0.00	1	26.55	25.60	-1	2,124	-0.05%
2022/04/08	0	0.00	1	28.65	28.55	-1	2,323	-0.04%
2022/04/06	2	29.15	2	28.83	29.00	0	2,780	0.00%
2022/04/01	1	29.20	6	28.88	28.30	-5	3,155	-0.16%
2022/03/29	1.1	27.86	1	29.30	28.00	0.1	3,754	0.00%
2022/03/28	0	0.00	4	28.30	28.70	-4	3,664	-0.11%
2022/03/14	0	0.00	1	25.00	25.00	-1	3,585	-0.03%
2022/03/11	1	25.50	0	0.00	25.70	1	3,571	0.03%
2022/03/04	0	26.95	0	0.00	26.95	0	3,572	0.00%
2022/02/24	0.2	27.25	0	0.00	27.00	0.2	3,670	0.01%
2022/02/22	1	28.05	0	0.00	28.05	1	3,698	0.03%
2022/02/16	1	29.95	0	0.00	29.65	1	3,692	0.03%
2022/02/15	1	29.95	1	29.75	29.75	0	3,686	0.00%
2022/02/14	0	0.00	1	29.85	29.90	-1	3,686	-0.03%
2022/02/10	0	0.00	1	30.65	30.75	-1	3,678	-0.03%
2022/02/09	1	31.45	1	31.30	31.65	0	3,669	0.00%
2022/02/08	0	30.85	0	0.00	30.80	0	3,666	0.00%
2022/02/07	1	30.40	0	0.00	30.40	1	3,668	0.03%
2022/01/21	0	0.00	2	32.10	32.00	-2	3,640	-0.05%
2022/01/20	0	0.00	1	32.70	32.60	-1	3,630	-0.03%
2022/01/19	8	33.31	5	32.45	33.30	3	3,613	0.08%
2022/01/18	4	33.15	4	32.45	32.45	0	3,561	0.00%
2022/01/17	3	33.35	3	33.03	33.00	0	3,541	0.00%
2022/01/14	1	32.40	6	31.91	32.80	-5	3,515	-0.14%
2022/01/13	5	32.60	0	0.00	32.85	5	3,510	0.14%
2022/01/12	2	32.70	0	0.00	33.20	2	3,504	0.06%
2022/01/11	5	34.32	4	34.48	33.70	1	3,457	0.03%
2022/01/10	6	34.32	4	35.25	34.00	2	3,372	0.06%
2022/01/06	9	36.22	14.6	36.18	37.15	-5.6	3,281	-0.17%
2022/01/05	23.2	35.71	26	35.84	37.60	-2.8	3,478	-0.08%
2022/01/04	1	34.70	4	34.70	34.70	-3	3,098	-0.10%
2022/01/03	28.6	32.74	36.6	32.87	31.55	-8	3,040	-0.26%
2021/12/30	12	31.83	3	31.82	32.00	9	2,923	0.31%
2021/12/29	23	33.12	10.8	33.08	32.80	12.2	2,834	0.43%
2021/12/28	5	33.42	8	33.53	33.55	-3	2,457	-0.12%
2021/12/27	9	29.73	17	30.06	30.50	-8	2,038	-0.39%
2021/12/24	18	29.57	20	29.68	30.00	-2	1,708	-0.12%
2021/12/23	15	25.99	14.2	26.59	27.30	0.8	1,492	0.05%
2021/12/21	0	0.00	0.6	24.20	24.80	-0.6	1,395	-0.04%
2021/12/20	0	0.00	1	24.60	24.25	-1	1,448	-0.07%
2021/12/16	0	0.00	1	24.60	24.75	-1	1,509	-0.07%
2021/12/15	4	24.36	1	24.35	24.35	3	1,820	0.16%
2021/12/13	0	0.00	1	25.05	25.20	-1	1,939	-0.05%
2021/12/10	1	25.45	0	0.00	25.20	1	2,163	0.05%
2021/12/09	0	0.00	2	25.40	25.50	-2	2,161	-0.09%
2021/12/08	0	0.00	1	25.00	25.00	-1	2,164	-0.05%
2021/12/07	1	24.85	1	24.75	24.85	0	2,169	0.00%
2021/12/06	2	24.90	2	24.88	24.90	0	2,170	0.00%
2021/12/03	1	24.90	1	25.10	25.30	0	2,169	0.00%
2021/12/02	1	24.80	1	25.00	24.70	0	2,165	0.00%
2021/12/01	1	25.30	0	0.00	25.15	1	2,159	0.05%
2021/11/30	0.1	25.20	0	0.00	25.10	0.1	2,165	0.00%
2021/11/26	1	26.20	1	25.60	26.00	0	2,107	0.00%
2021/11/24	0.7	25.44	0	0.00	25.80	0.7	2,152	0.03%
2021/11/23	5	25.05	0	0.00	25.00	5	2,189	0.23%
2021/11/18	0.2	25.90	0	0.00	25.85	0.2	2,224	0.01%
2021/11/17	0	0.00	3	26.78	26.60	-3	2,221	-0.14%
2021/11/16	0	0.00	2	27.50	27.35	-2	2,235	-0.09%
2021/11/05	1	27.45	1	27.35	27.35	0	2,547	0.00%
2021/11/04	1	27.40	2	27.68	27.80	-1	2,583	-0.04%
2021/10/29	1	27.20	0	0.00	27.15	1	2,650	0.04%
2021/10/28	2	27.75	1	28.10	27.70	1	2,657	0.04%
2021/10/27	2	27.00	2	27.23	27.10	0	2,669	0.00%
2021/10/25	1.1	26.36	1	26.80	26.95	0.1	2,719	0.00%
2021/10/22	2	26.70	2	26.70	26.55	0	2,724	0.00%
2021/10/21	2	27.08	1	27.45	27.35	1	2,756	0.04%
2021/10/20	1	25.75	1	25.80	26.30	0	2,785	0.00%
2021/10/19	1	24.55	2	25.50	25.60	-1	2,782	-0.04%
2021/10/18	0.4	24.67	0	0.00	24.40	0.4	2,792	0.01%
2021/10/15	2.6	24.45	1	24.06	24.70	1.6	2,801	0.06%
2021/10/14	8.2	24.02	6	23.99	24.15	2.2	2,784	0.08%
2021/10/13	14.4	27.73	13.2	26.91	26.50	1.2	2,712	0.04%
2021/10/12	1.3	27.14	3	27.75	27.10	-1.7	2,353	-0.07%
2021/09/29	6	26.81	13	27.03	26.05	-7	2,348	-0.30%
2021/09/28	1	28.05	1	28.10	27.85	0	2,325	0.00%
2021/09/27	2	28.40	4	28.26	28.10	-2	2,359	-0.08%
2021/09/24	1	29.30	0	29.25	29.00	1	2,361	0.04%
2021/09/16	1	30.80	2	30.65	30.50	-1	2,367	-0.04%
2021/09/15	0	0.00	2	30.75	30.85	-2	2,371	-0.08%
2021/09/14	0	0.00	1	31.10	31.00	-1	2,367	-0.04%
2021/09/13	0.3	30.00	1	30.00	29.85	-0.8	2,325	-0.03%
2021/09/09	16	30.37	19	30.05	31.00	-3	2,295	-0.13%
2021/09/08	29	28.92	34	29.39	29.80	-5	1,997	-0.25%
2021/09/07	3	26.85	2	27.05	27.10	1	1,921	0.05%
2021/09/06	0	0.00	1	28.05	27.45	-1	1,919	-0.05%
2021/09/03	0	29.20	1	28.50	28.25	-1	1,701	-0.06%
2021/09/01	3	28.72	3	28.92	29.05	0	1,749	0.00%
2021/08/31	1	28.90	1	28.70	28.70	0	1,753	0.00%
2021/08/30	1	28.75	3	28.80	28.95	-2	1,794	-0.11%
2021/08/24	1	28.65	1	28.30	28.00	0	1,923	0.00%
2021/08/23	0	0.00	1	28.50	28.60	-1	1,939	-0.05%
2021/08/20	1	27.50	1	27.35	27.70	0	1,961	0.00%
2021/08/19	3	28.23	8	27.50	27.05	-5	1,963	-0.25%
2021/08/18	0	0.00	5	28.52	28.85	-5	1,962	-0.25%
2021/08/17	1	29.00	1.1	28.57	27.65	-0.1	1,982	0.00%
2021/08/16	1	28.75	2	28.98	29.15	-1	2,018	-0.05%
2021/08/13	5	29.64	4	29.63	29.00	1	2,071	0.05%
2021/08/12	2	30.15	4	30.50	30.30	-2	2,278	-0.09%
2021/08/11	2	30.58	3	30.85	30.20	-1	2,587	-0.04%
2021/08/10	1	31.00	5	30.85	30.80	-4	2,992	-0.13%
2021/08/09	3	32.28	4	32.75	31.55	-1	3,314	-0.03%
2021/08/06	5	34.36	1	34.95	34.10	4	3,516	0.11%
2021/08/05	2	35.60	6	35.95	35.25	-4	3,580	-0.11%
2021/08/04	3	35.92	1	35.90	35.90	2	3,700	0.05%
2021/08/03	1	36.30	5	36.22	36.65	-4	3,774	-0.11%
2021/08/02	2	35.18	2	35.40	35.20	0	3,658	0.00%
2021/07/30	0	0.00	3	34.88	35.20	-3	3,707	-0.08%
2021/07/29	7	34.99	1	34.90	35.00	6	3,693	0.16%
2021/07/28	1	35.60	1	35.55	35.10	0	3,714	0.00%
2021/07/27	1	37.55	2	37.30	37.00	-1	3,791	-0.03%
2021/07/26	3	37.63	3	37.80	37.55	0	3,826	0.00%
2021/07/23	0	0.00	6	37.94	37.70	-6	3,811	-0.16%
2021/07/22	2	39.03	7	39.28	39.20	-5	3,843	-0.13%
2021/07/21	3	39.07	1	38.85	38.80	2	3,868	0.05%
2021/07/20	1	39.20	1	39.45	39.15	0	3,889	0.00%
2021/07/19	3	40.52	2	40.50	40.45	1	3,879	0.03%
2021/07/16	3	40.88	1	41.00	40.90	2	3,962	0.05%
2021/07/15	2	40.95	4	41.14	41.45	-2	3,964	-0.05%
2021/07/14	2	40.55	2	40.68	40.35	0	3,971	0.00%
2021/07/13	1	39.95	5	40.39	40.30	-4	4,030	-0.10%
2021/07/12	1	39.50	1	39.75	39.95	0	4,051	0.00%
2021/07/08	2	40.00	1.1	40.01	39.95	0.9	4,130	0.02%
2021/07/07	2	40.20	2	40.35	40.00	0	4,313	0.00%
2021/07/06	4	40.65	2	40.63	40.30	2	4,367	0.05%
2021/07/05	3	40.57	2	40.45	40.85	1	4,442	0.02%
2021/07/02	3	40.10	1	40.60	40.40	2	4,509	0.04%
2021/07/01	0	0.00	2	40.15	40.00	-2	4,621	-0.04%
2021/06/30	0	0.00	4	40.14	40.30	-4	4,965	-0.08%
2021/06/29	0	0.00	2	40.25	40.25	-2	5,111	-0.04%
2021/06/25	0	0.00	1	41.45	41.05	-1	5,267	-0.02%
2021/06/24	0	0.00	1	41.00	41.10	-1	5,329	-0.02%
2021/06/23	1	40.15	3	40.18	40.20	-2	5,556	-0.04%
2021/06/22	1	39.85	7	39.99	39.80	-6	5,577	-0.11%
2021/06/21	10	40.00	2	40.30	39.85	8	5,636	0.14%
2021/06/18	1.1	40.96	8	40.78	40.70	-6.9	5,766	-0.12%
2021/06/17	1	40.90	6	41.00	41.10	-5	5,835	-0.09%
2021/06/16	4	40.73	5	40.92	40.30	-1	5,909	-0.02%
2021/06/15	2	41.60	3	41.38	41.35	-1	5,947	-0.02%
2021/06/11	1	41.80	5	42.06	41.80	-4	5,998	-0.07%
2021/06/09	3	42.03	0.1	42.00	41.75	2.9	6,056	0.05%
2021/06/08	10	42.85	4	42.67	42.50	6	6,122	0.10%
2021/06/07	2	42.55	3	43.38	42.50	-1	6,168	-0.02%
2021/06/04	7	44.50	5	45.00	44.00	2	6,159	0.03%
2021/06/03	0	0.00	1	44.30	44.40	-1	6,171	-0.02%
2021/06/01	22	44.35	0	0.00	44.70	22	6,183	0.36%
2021/05/31	0	0.00	13	43.57	43.60	-13	6,152	-0.21%
2021/05/28	1	43.30	1	43.50	43.30	0	6,155	0.00%
2021/05/27	5	43.40	0	0.00	43.35	5	6,155	0.08%
2021/05/26	1	43.70	8	43.34	43.80	-7	6,163	-0.11%
2021/05/25	10	43.63	2	43.38	43.05	8	6,161	0.13%
2021/05/24	3	44.40	1	43.90	43.85	2	6,157	0.03%
2021/05/21	3	43.62	1	43.95	43.95	2	6,168	0.03%
2021/05/20	34	44.56	20	44.04	43.95	14	6,150	0.23%
2021/05/19	31	48.50	27	48.45	46.70	4	5,957	0.07%
2021/05/18	67.2	48.09	63	48.38	48.00	4.2	5,696	0.07%
2021/05/17	24	47.83	48.1	48.12	48.45	-24.1	5,364	-0.45%
2021/05/14	31	43.88	22.2	44.45	44.05	8.8	5,053	0.17%
2021/05/13	11	41.67	8	41.64	42.15	3	4,831	0.06%
2021/05/12	14	40.51	5	39.43	38.35	9	4,786	0.19%
2021/05/11	0	0.00	7	40.59	40.00	-7	4,733	-0.15%
2021/05/10	3.2	42.94	0	0.00	42.80	3.2	4,823	0.07%
2021/05/07	2	43.65	5	43.54	43.40	-3	4,885	-0.06%
2021/05/06	1	44.50	0	0.00	43.75	1	4,975	0.02%
2021/05/05	3	44.90	3	44.20	43.80	0	5,101	0.00%
2021/05/04	10	43.71	1	43.00	44.10	9	5,669	0.16%
2021/05/03	5	46.70	0	0.00	46.60	5	6,026	0.08%
2021/04/29	10	48.20	1	48.65	47.75	9	6,040	0.15%
2021/04/28	4	48.63	1	48.80	48.00	3	6,127	0.05%
2021/04/27	0	0.00	0.1	48.05	48.20	-0.1	6,175	0.00%
2021/04/26	3	47.10	0	0.00	46.90	3	6,181	0.05%
2021/04/23	0	0.00	4	47.14	47.20	-4	6,205	-0.06%
2021/04/22	9	47.86	1	48.80	46.65	8	6,265	0.13%
2021/04/21	19.1	48.82	0	0.00	48.60	19.1	6,222	0.31%
2021/04/20	2	49.20	1	50.00	49.25	1	6,226	0.02%
2021/04/19	0	0.00	13	50.28	50.10	-13	6,235	-0.21%
2021/04/16	3	50.02	0	0.00	49.60	3	6,242	0.05%
2021/04/15	0	0.00	1	49.10	49.40	-1	6,252	-0.02%
2021/04/14	12	48.90	5	49.80	49.05	7	6,336	0.11%
2021/04/13	22	52.67	20.2	53.11	50.10	1.8	6,449	0.03%
2021/04/12	1	51.00	7	50.91	51.00	-6	6,321	-0.09%
2021/04/09	4.1	50.72	3	51.33	50.50	1.1	6,338	0.02%
2021/04/08	5	51.80	2	51.90	51.80	3	6,406	0.05%
2021/04/07	9	51.91	5	51.40	51.70	4	6,357	0.06%
2021/04/06	62	51.82	92	51.86	52.30	-30	6,261	-0.48%
2021/04/01	3	49.77	1.3	49.74	50.10	1.7	5,963	0.03%
2021/03/31	14	48.12	15	48.03	47.95	-1	5,904	-0.02%
2021/03/30	1	46.00	2.1	46.72	46.80	-1.1	5,944	-0.02%
2021/03/29	6	45.88	4	46.18	46.00	2	6,055	0.03%
2021/03/26	71	46.40	8	46.31	46.20	63	6,150	1.02%
2021/03/25	0	0.00	3	49.60	49.40	-3	5,968	-0.05%
2021/03/24	7.1	49.62	3	49.82	49.45	4.1	6,027	0.07%
2021/03/23	3	49.58	41.3	49.56	50.00	-38.3	6,012	-0.64%
2021/03/22	27.1	48.98	10	49.77	48.40	17.1	5,929	0.29%
2021/03/19	11	49.01	3.4	49.01	49.15	7.6	5,962	0.13%
2021/03/18	6.1	49.06	7	49.26	49.45	-0.9	5,930	-0.02%
2021/03/17	5.3	48.34	14.6	48.50	48.50	-9.3	6,020	-0.15%
2021/03/16	1	47.50	0	0.00	47.60	1	6,088	0.02%
2021/03/15	84	47.85	113	47.61	47.85	-29	6,151	-0.47%	大賣/
2021/03/12	59	46.69	62.1	46.84	46.70	-3.1	6,255	-0.05%
2021/03/11	1	44.75	2	45.75	45.70	-1	6,520	-0.02%
2021/03/10	2	44.03	6	43.71	44.30	-4	6,566	-0.06%
2021/03/09	8.1	42.71	5	42.91	43.05	3.1	6,673	0.05%
2021/03/08	7	43.86	5.1	44.05	43.70	1.9	6,785	0.03%
2021/03/05	2	44.20	15	44.10	44.05	-13	6,866	-0.19%
2021/03/04	3	45.40	2	45.20	45.10	1	6,969	0.01%
2021/03/03	1	46.15	11	45.89	46.10	-10	7,102	-0.14%
2021/03/02	5	46.30	1	46.30	45.75	4	7,179	0.06%
2021/02/26	5	46.73	0.1	46.80	46.65	4.9	7,293	0.07%
2021/02/25	2	47.60	6	47.72	47.60	-4	7,417	-0.05%
2021/02/24	5	47.14	9	47.50	46.65	-4	7,494	-0.05%
2021/02/23	10	47.02	10	47.18	47.05	0	7,548	0.00%
2021/02/22	0	0.00	5	46.20	46.25	-5	7,792	-0.06%
2021/02/19	0	0.00	5	44.42	45.15	-5	7,896	-0.06%
2021/02/18	3	44.35	23	43.96	44.75	-20	8,052	-0.25%
2021/02/17	38	43.38	32	43.55	43.50	6	8,142	0.07%
2021/02/05	13	45.43	8	45.36	45.15	5	8,225	0.06%
2021/02/04	8	46.58	5	46.66	45.90	3	8,372	0.04%
2021/02/03	12	46.76	3.2	46.99	46.05	8.8	8,611	0.10%
2021/02/02	4.1	46.46	13	46.06	47.05	-8.9	9,071	-0.10%
2021/02/01	13.2	46.90	24	46.68	46.10	-10.9	9,154	-0.12%
2021/01/29	21	45.98	20.2	46.49	45.30	0.8	9,183	0.01%
2021/01/28	12	47.42	16	48.62	46.90	-4	9,305	-0.04%
2021/01/27	39	48.54	18	48.94	47.60	21	9,417	0.22%
2021/01/26	178.1	50.46	155	50.38	48.80	23.1	9,415	0.25%	大買/大賣/
2021/01/25	108.3	50.35	96	50.89	51.80	12.3	9,068	0.14%	大買/
2021/01/22	0.1	46.90	0	0.00	47.15	0.1	9,049	0.00%
2021/01/21	0	0.00	4	46.93	46.05	-4	9,562	-0.04%
2021/01/20	4	45.69	8	45.43	44.75	-4	9,710	-0.04%
2021/01/19	2	47.13	8	47.11	47.45	-6	10,071	-0.06%
2021/01/18	26	45.61	26	45.90	46.45	0	10,146	0.00%
2021/01/15	4	46.33	4	46.11	45.60	0	10,170	0.00%
2021/01/14	2	47.93	0	0.00	47.95	2	10,205	0.02%
2021/01/13	0	0.00	2	47.38	47.85	-2	10,288	-0.02%
2021/01/12	2	47.30	3	47.28	46.75	-1	10,447	-0.01%
2021/01/11	18	46.78	18	46.75	47.95	0	10,593	0.00%
2021/01/08	8	47.81	4.1	48.02	47.70	3.9	10,854	0.04%
2021/01/07	1	47.60	4	46.96	47.90	-3	11,012	-0.03%
2021/01/06	7	46.25	10	46.24	46.10	-3	11,545	-0.03%
2021/01/05	6	47.85	3	48.30	47.40	3	11,670	0.03%
2021/01/04	4	48.68	13	49.00	48.65	-9	11,975	-0.08%
2020/12/31	31	50.92	27	50.48	49.95	4	12,299	0.03%
2020/12/30	3.1	49.20	3	49.05	49.15	0.1	12,633	0.00%
2020/12/29	2	48.95	3	49.10	48.65	-1	13,953	-0.01%
2020/12/28	6.1	48.77	2	48.83	48.70	4.1	14,744	0.03%
2020/12/25	3	49.77	2.1	49.87	49.10	1	15,292	0.01%
2020/12/24	3	49.50	19	49.63	49.85	-16	15,589	-0.10%
2020/12/23	20	48.97	5	48.58	48.05	15	15,999	0.09%
2020/12/22	4	50.36	2	50.08	50.50	2	16,303	0.01%
2020/12/21	7	49.03	5	49.15	49.00	2	16,405	0.01%
2020/12/18	2	49.28	4	48.99	48.55	-2	16,703	-0.01%
2020/12/17	9	50.44	6	50.03	49.80	3	16,903	0.02%
2020/12/16	14	50.56	4	50.75	50.40	10	17,059	0.06%
2020/12/15	7	50.33	6	49.99	49.95	1	17,679	0.01%
2020/12/14	2	50.25	9	49.99	50.10	-7	17,777	-0.04%
2020/12/11	15	50.30	27	50.51	49.60	-12	18,149	-0.07%
2020/12/10	15	50.63	3	51.07	50.00	12	18,917	0.06%
2020/12/09	9	52.09	4	52.53	51.70	5	19,978	0.03%
2020/12/08	3	52.47	8	52.14	53.00	-5	20,588	-0.02%
2020/12/07	17	51.69	6	51.75	51.10	11	21,166	0.05%
2020/12/04	9	56.54	3	56.57	55.60	6	21,372	0.03%
2020/12/03	10.2	56.00	8	55.81	56.00	2.2	22,484	0.01%
2020/12/02	28	57.32	17	57.22	57.30	11	22,967	0.05%
2020/12/01	9	59.43	7.1	59.38	58.70	1.9	22,885	0.01%
2020/11/30	4	59.48	24	59.88	59.60	-20	22,824	-0.09%
2020/11/27	21	58.27	26	58.59	59.00	-5	22,754	-0.02%
2020/11/26	7	57.30	15	56.94	57.30	-8	22,648	-0.04%
2020/11/25	15	57.86	6	58.13	57.30	9	22,623	0.04%
2020/11/24	11	59.43	22	59.30	58.60	-11	22,575	-0.05%
2020/11/23	5	58.48	5	58.78	58.80	0	22,488	0.00%
2020/11/20	7	58.24	6.1	58.17	57.70	1	22,423	0.00%
2020/11/19	82	59.61	71	59.80	58.90	11	22,402	0.05%
2020/11/18	4	57.68	6	58.12	58.20	-2	22,172	-0.01%
2020/11/17	4	56.80	11	57.15	56.90	-7	22,218	-0.03%
2020/11/16	2	57.70	7	58.19	57.60	-5	22,288	-0.02%
2020/11/13	25	57.87	22	58.00	57.70	3	22,387	0.01%
2020/11/12	25	57.69	23	57.69	57.00	2	22,431	0.01%
2020/11/11	25	56.53	41	56.45	57.00	-16	22,480	-0.07%
2020/11/10	74	56.47	51	56.25	55.50	23	22,356	0.10%
2020/11/09	1	60.60	2	61.90	61.40	-1	22,067	0.00%
2020/11/06	4	61.10	12	60.49	60.20	-8	22,089	-0.04%
2020/11/05	11	61.82	4	61.40	61.40	7	22,156	0.03%
2020/11/04	19	61.42	14	61.66	62.10	5	22,340	0.02%
2020/11/03	4	61.80	2	61.90	61.80	2	22,675	0.01%
2020/11/02	5	61.56	21	62.31	61.70	-16	23,534	-0.07%
2020/10/30	54	63.87	14	63.92	62.20	40	24,425	0.16%
2020/10/29	22	65.25	49	64.81	66.50	-27	24,742	-0.11%
2020/10/28	5	63.14	3	63.73	63.50	2	24,299	0.01%
2020/10/27	18	62.83	19	63.12	63.30	-1	24,240	0.00%
2020/10/26	11	61.57	42	62.53	60.70	-31	23,993	-0.13%
2020/10/23	9	63.49	9	63.14	62.60	0	24,069	0.00%
2020/10/22	3	62.60	0	0.00	62.80	3	24,313	0.01%
2020/10/21	3	62.33	2	62.65	62.70	1	24,494	0.00%
2020/10/20	5	63.00	10	63.94	62.50	-5	24,854	-0.02%
2020/10/19	9	62.10	7.7	62.33	62.20	1.3	24,855	0.01%
2020/10/16	23	63.57	13	63.82	63.00	10	24,855	0.04%
2020/10/15	8	67.71	126	67.77	66.80	-118	24,894	-0.47%	大賣/鉅額交易
2020/10/14	155	68.23	33	69.40	67.30	122	25,105	0.49%	大買/鉅額交易
2020/10/13	12	68.23	18	68.06	67.20	-6	25,279	-0.02%
2020/10/12	35	67.91	24	68.06	67.70	11	25,195	0.04%
2020/10/08	18	68.65	51	68.03	67.50	-33	25,336	-0.13%
2020/10/07	44	67.63	36	67.59	68.10	8	25,620	0.03%
2020/10/06	108	67.32	89	67.26	67.50	19	25,528	0.07%	大買/
2020/10/05	48	64.59	79	64.25	66.50	-31	24,601	-0.13%
2020/09/30	46	61.04	100	61.22	60.50	-54	24,577	-0.22%
2020/09/29	36	60.83	42	60.77	60.10	-6	24,713	-0.02%
2020/09/28	81	61.73	91	61.35	63.00	-10	24,954	-0.04%
2020/09/25	84	60.05	26.3	62.22	59.10	57.8	24,564	0.24%
2020/09/24	10	63.67	39	63.34	62.50	-29	24,296	-0.12%
2020/09/23	26	64.41	27	65.63	64.00	-1	24,222	0.00%
2020/09/22	15.2	64.55	10	64.11	66.00	5.2	24,073	0.02%
2020/09/21	7	65.21	2	65.25	64.70	5	23,946	0.02%
2020/09/18	111.3	66.58	68	66.20	65.80	43.3	23,911	0.18%	大買/
2020/09/17	4	63.23	127	64.15	64.00	-123	23,321	-0.53%	大賣/鉅額交易
2020/09/16	147.3	64.11	26	64.27	64.00	121.3	23,269	0.52%	大買/鉅額交易
2020/09/15	70	64.46	55	64.30	63.70	15	22,979	0.07%
2020/09/14	177	60.38	160	60.60	64.10	17	22,178	0.08%	大買/大賣/
2020/09/11	188.1	61.35	324.3	61.94	58.30	-136.2	21,177	-0.64%	大買/大賣/鉅額交易
2020/09/10	232.2	63.63	93	64.73	64.30	139.2	20,578	0.68%	大買/鉅額交易
2020/09/09	109	67.15	106	67.33	68.00	3	19,988	0.02%	大買/大賣/
2020/09/08	120.2	72.10	188	70.85	67.20	-67.8	19,686	-0.34%	大買/大賣/
2020/09/07	111.5	76.64	97	76.86	71.10	14.5	19,288	0.08%	大買/
2020/09/04	3	76.53	1	79.00	79.00	2	19,331	0.01%
2020/09/03	7	78.21	3	76.97	79.00	4	19,716	0.02%
2020/09/02	6	76.05	2	75.00	76.60	4	20,043	0.02%
2020/09/01	3	70.33	0	0.00	69.70	3	20,193	0.01%
2020/08/31	1	70.00	15	68.37	70.00	-14	20,472	-0.07%
2020/08/28	13	64.79	3	61.03	65.90	10	20,493	0.05%
2020/08/27	2	60.20	5	60.26	60.00	-3	20,537	-0.01%
2020/08/26	2	60.55	5	60.70	59.50	-3	20,496	-0.01%
2020/08/25	18	60.16	21	59.97	60.30	-3	20,463	-0.01%
2020/08/24	28	57.76	32	57.44	57.30	-4	20,381	-0.02%
2020/08/21	97	55.11	90	55.09	56.40	7	20,321	0.03%
2020/08/20	66	51.98	96	52.58	52.90	-30	20,139	-0.15%
2020/08/19	120	56.49	91	57.19	55.10	29	19,896	0.15%	大買/
2020/08/18	67	56.22	105	56.53	59.00	-38	19,748	-0.19%	大賣/
2020/08/17	89	54.68	42	55.02	55.80	47	19,661	0.24%
2020/08/14	30	47.93	27	48.10	50.80	3	19,553	0.02%
2020/08/13	15	47.29	24	47.45	48.15	-9	19,424	-0.05%
2020/08/12	15	43.92	21	44.46	45.80	-6	19,225	-0.03%
2020/08/11	8	48.31	110	47.62	46.35	-102	19,088	-0.53%	大賣/鉅額交易
2020/08/10	122	44.82	26	43.95	45.00	96	18,843	0.51%	大買/
2020/08/07	61	43.52	34	43.07	43.25	27	18,500	0.15%
2020/08/06	110	44.02	96	44.07	43.50	14	17,960	0.08%	大買/
2020/08/05	85	40.51	148	40.56	41.35	-63	16,997	-0.37%	大賣/
2020/08/04	97	38.23	70	38.79	39.60	27	15,891	0.17%
2020/08/03	5	35.96	6	35.53	36.00	-1	15,217	-0.01%
2020/07/31	7	36.26	45	36.63	35.75	-38	15,184	-0.25%
2020/07/30	13	36.38	5	36.30	36.70	8	15,056	0.05%
2020/07/29	8	35.64	6	35.37	35.65	2	14,890	0.01%
2020/07/28	56	34.51	38	34.43	34.30	18	14,733	0.12%
2020/07/27	8	36.40	7	36.13	35.75	1	14,450	0.01%
2020/07/24	77	37.85	78	37.72	36.95	-1	14,200	-0.01%
2020/07/23	21	36.30	5	36.37	36.50	16	13,766	0.12%
2020/07/22	16	35.25	29	35.11	36.20	-13	13,647	-0.10%
2020/07/21	61	35.20	27	35.71	34.50	34	13,472	0.25%
2020/07/20	68	34.46	102	34.09	33.70	-34	13,268	-0.26%	大賣/
2020/07/17	117	38.80	130	38.92	37.40	-13	12,881	-0.10%	大買/大賣/
2020/07/16	22	36.49	26	36.19	37.00	-4	12,208	-0.03%
2020/07/15	55	38.06	37	38.08	36.10	18	12,035	0.15%
2020/07/14	140	38.21	122	38.62	38.05	18	11,593	0.16%	大買/大賣/
2020/07/13	69	36.92	56	37.23	36.50	13	11,051	0.12%
2020/07/10	27	35.60	33	35.86	35.30	-6	10,684	-0.06%
2020/07/09	92	38.76	99	39.31	37.35	-7	10,324	-0.07%
2020/07/08	102.8	37.37	43	37.52	37.70	59.8	9,539	0.63%	大買/
2020/07/07	61.2	33.83	81	33.80	34.85	-19.8	8,843	-0.22%
2020/07/06	8	30.54	17	31.09	31.70	-9	8,261	-0.11%
2020/07/03	20	28.63	12	28.88	28.95	8	8,241	0.10%
2020/07/02	11	28.40	10	28.74	28.40	1	8,172	0.01%
2020/07/01	21	28.04	7	28.46	28.10	14	8,109	0.17%
2020/06/30	20	28.77	8	28.46	29.00	12	7,921	0.15%
2020/06/29	11	26.69	9	26.29	26.85	2	7,802	0.03%
2020/06/24	4	24.29	3	24.40	24.45	1	7,666	0.01%
2020/06/23	8	23.48	5	23.72	23.20	3	7,599	0.04%
2020/06/22	11	25.83	16	25.58	24.15	-5	7,488	-0.07%
2020/06/19	17	25.92	10	25.90	26.40	7	7,418	0.09%
2020/06/18	18	26.87	6	26.08	26.90	12	7,306	0.16%
2020/06/17	16	24.49	4	24.60	24.50	12	7,128	0.17%
2020/06/16	6	23.52	12	23.60	23.55	-6	7,031	-0.09%
2020/06/15	23	23.87	46	24.09	24.25	-23	6,945	-0.33%
2020/06/12	56	22.34	49	21.95	22.85	7	6,741	0.10%
2020/06/11	27.5	21.29	40	21.20	20.80	-12.5	6,005	-0.21%
2020/06/10	5	19.89	36	19.67	20.15	-31	5,442	-0.57%
2020/06/09	49	17.80	36	17.82	18.35	13	5,048	0.26%
2020/06/08	4	16.21	9	16.23	16.70	-5	4,725	-0.11%
2020/06/05	12.5	16.25	6	15.97	15.95	6.5	4,555	0.14%
2020/06/03	1	14.45	7	14.49	14.15	-6	4,339	-0.14%
2020/06/01	0	0.00	1	14.00	13.95	-1	4,648	-0.02%
2020/05/26	2	13.60	1	13.50	13.55	1	5,279	0.02%
2020/05/25	1	13.85	0	0.00	13.70	1	5,457	0.02%
2020/05/22	3	14.27	2	14.00	13.95	1	5,430	0.02%
2020/05/21	6	14.08	9	14.13	14.30	-3	5,349	-0.06%
2020/05/20	2	13.30	1	13.50	13.50	1	5,257	0.02%
2020/05/19	9	13.35	0	0.00	13.35	9	5,395	0.17%
2020/05/18	4	13.28	5	13.30	13.25	-1	5,483	-0.02%
2020/05/12	2	13.40	0	0.00	13.65	2	5,502	0.04%
2020/05/08	1	13.30	2	13.80	13.30	-1	5,485	-0.02%
2020/05/07	3	13.45	2	12.90	13.50	1	5,447	0.02%
2020/05/06	5	12.86	24	12.82	12.70	-19	5,352	-0.36%
2020/05/04	1	12.40	0	0.00	12.55	1	5,222	0.02%
2020/04/30	3	12.30	1	12.40	12.20	2	5,171	0.04%
2020/04/29	1	12.00	1	12.20	12.10	0	5,130	0.00%
2020/04/28	2	11.88	3	11.92	12.00	-1	5,083	-0.02%
2020/04/27	0	0.00	1	12.10	11.85	-1	5,036	-0.02%
2020/04/23	28	11.91	77	11.94	11.90	-49	4,903	-1.00%
2020/04/22	52	11.50	0	0.00	11.50	52	4,724	1.10%
2020/04/21	23	11.90	66	11.82	11.70	-43	4,677	-0.92%
2020/04/17	59	11.46	0	0.00	11.20	59	4,476	1.32%
2020/04/16	2	11.45	10	11.80	11.70	-8	4,397	-0.18%
2020/04/15	1	11.10	2	11.30	11.20	-1	4,249	-0.02%
2020/04/14	4	11.15	0	0.00	11.20	4	4,222	0.09%
2020/04/13	7	11.46	0	0.00	11.25	7	4,152	0.17%
2020/04/08	5	11.80	0	0.00	11.45	5	4,009	0.12%
2020/04/07	0	0.00	2	11.75	11.80	-2	3,856	-0.05%
2020/04/06	0	0.00	3	10.48	10.75	-3	3,713	-0.08%
2020/04/01	1	9.77	0	0.00	9.80	1	3,572	0.03%
2020/03/26	5	9.76	5	9.72	9.51	0	3,417	0.00%
2020/03/25	4	9.11	6	9.39	9.54	-2	3,367	-0.06%
2020/03/24	2	8.70	1	8.50	8.68	1	3,295	0.03%
2020/03/19	0	0.00	2	8.68	8.19	-2	3,231	-0.06%
2020/03/18	0	0.00	2	9.17	9.09	-2	3,189	-0.06%
2020/03/17	8	9.76	5	9.78	9.54	3	3,140	0.10%
2020/03/16	0	0.00	2	9.35	9.17	-2	3,058	-0.07%
2020/03/13	3	8.54	0	0.00	8.93	3	2,950	0.10%
2020/03/12	2	9.60	2	9.43	9.38	0	2,881	0.00%
2020/03/11	2	11.15	6	10.88	10.25	-4	2,819	-0.14%
2020/03/10	0	0.00	1	11.25	10.90	-1	2,765	-0.04%
2020/03/09	4	12.09	5	12.09	11.60	-1	2,681	-0.04%
2020/03/06	6	13.14	7	12.99	12.85	-1	2,549	-0.04%
2020/03/05	43	13.42	47	13.46	13.25	-4	2,404	-0.17%
2020/03/04	55	12.99	64	13.39	13.50	-9	2,074	-0.43%
2020/03/03	2	12.55	1	12.50	12.30	1	1,734	0.06%
2020/03/02	12	12.22	2	12.15	12.30	10	1,581	0.63%
2020/02/27	1	12.35	9	12.50	12.15	-8	1,469	-0.54%
2020/02/26	8	12.81	8	12.77	12.75	0	1,355	0.00%
2020/02/25	2	11.80	0	0.00	11.80	2	1,144	0.17%
2020/02/24	10	12.35	5	12.05	12.05	5	1,067	0.47%
2020/02/21	0	0.00	3	12.30	12.20	-3	1,009	-0.30%
2020/02/20	18	12.50	7	12.71	12.60	11	957	1.15%
2020/02/19	21	12.24	20	12.11	12.25	1	794	0.13%
2020/02/18	5	11.45	10.5	11.56	12.30	-5.5	687	-0.79%
2020/02/12	6	10.50	6	10.63	10.60	0	469	0.00%
2020/02/11	31	10.14	31	10.27	10.35	0	429	0.00%
2020/01/17	0	0.00	0.1	10.25	10.15	-0.1	424	-0.01%
2020/01/15	3	10.25	0	0.00	10.15	3	418	0.72%
2019/11/11	0	0.00	2	10.60	10.40	-2	440	-0.45%
2019/11/07	0	0.00	1	10.55	10.50	-1	438	-0.23%
2019/11/06	0	0.00	3	10.77	10.65	-3	434	-0.69%
2019/11/01	0	0.00	3	10.78	10.75	-3	439	-0.68%
2019/10/29	2	11.15	0	0.00	10.95	2	480	0.42%
2019/10/28	21	11.37	14	11.44	11.30	7	468	1.49%
2019/09/18	0	0.00	2	10.75	10.75	-2	481	-0.42%
2019/09/11	2	11.05	0	0.00	10.95	2	502	0.40%
2019/09/06	0	0.00	1	10.80	10.75	-1	459	-0.22%
2019/09/04	0	0.00	1	10.80	10.75	-1	458	-0.22%
2019/09/03	0	0.00	1	10.85	10.80	-1	457	-0.22%
2019/09/02	0	0.00	1	10.75	10.80	-1	445	-0.22%
2019/08/29	0	0.00	1	10.75	10.70	-1	446	-0.22%
2019/08/28	1	10.65	2	10.78	10.65	-1	448	-0.22%
2019/08/27	0	0.00	1	10.75	10.65	-1	439	-0.23%
2019/08/23	1	10.70	0	0.00	10.80	1	443	0.23%
2019/08/22	0	0.00	1	10.85	10.75	-1	451	-0.22%
2019/08/20	1	10.60	0	0.00	10.65	1	455	0.22%
2019/08/16	1	10.50	0	0.00	10.50	1	461	0.22%
2019/08/15	1	10.40	0	0.00	10.40	1	463	0.22%
2019/08/07	1	10.60	1	10.85	10.65	0	557	0.00%
2019/08/06	0	0.00	2	10.63	10.70	-2	572	-0.35%
2019/08/02	2	11.25	1	11.60	11.15	1	618	0.16%
2019/07/29	1	11.50	1	11.80	11.45	0	783	0.00%
2019/07/24	1	11.50	0	0.00	11.35	1	805	0.12%
2019/07/23	2	11.55	2	11.40	11.60	0	807	0.00%
2019/07/22	0	0.00	1	11.25	11.20	-1	785	-0.13%
2019/07/18	0	0.00	1	11.25	11.20	-1	798	-0.13%
2019/07/17	0	0.00	4	11.23	11.20	-4	812	-0.49%
2019/07/15	1	11.45	0	0.00	11.35	1	940	0.11%
2019/07/12	1	11.35	3	11.52	11.60	-2	970	-0.21%
2019/07/03	0.2	11.00	0	0.00	11.05	0.2	1,165	0.02%
2019/07/02	1	11.15	0	0.00	11.05	1	1,188	0.08%
2019/06/27	0	0.00	2	11.05	11.05	-2	1,350	-0.15%
2019/06/24	1	11.50	0	0.00	11.35	1	1,444	0.07%
2019/06/19	1	11.10	0	0.00	11.10	1	1,453	0.07%
2019/06/18	0	0.00	1	11.05	11.10	-1	1,462	-0.07%
2019/06/17	0	0.00	20	11.05	11.00	-20	1,510	-1.32%
2019/06/12	20	11.00	0	0.00	11.00	20	1,517	1.32%
2019/06/03	0	0.00	6	10.95	10.90	-6	1,600	-0.37%
2019/05/29	0	0.00	1	10.85	10.90	-1	1,664	-0.06%
2019/05/17	1	11.40	0	0.00	11.00	1	1,794	0.06%
2019/05/16	0	0.00	1	11.45	11.35	-1	1,786	-0.06%
2019/05/15	3	11.93	0	0.00	11.75	3	1,788	0.17%
2019/05/14	1	12.60	1	12.50	12.60	0	1,744	0.00%
2019/05/10	2	13.13	4	13.41	12.95	-2	1,725	-0.12%
2019/05/09	3	13.82	0	0.00	13.05	3	1,687	0.18%
2019/05/08	10	13.60	1	12.95	13.60	9	1,557	0.58%
2019/05/07	5	13.10	7	13.03	13.05	-2	1,494	-0.13%
2019/05/03	1	12.75	0	0.00	12.75	1	1,466	0.07%
2019/05/02	1	12.75	0	0.00	12.80	1	1,454	0.07%
2019/04/26	0	0.00	1	12.60	12.55	-1	1,431	-0.07%
2019/04/22	0	0.00	10	13.13	12.90	-10	1,395	-0.72%
2019/04/19	11	13.75	2	13.20	13.20	9	1,369	0.66%
2019/04/11	4	13.06	0.1	13.05	12.95	3.9	1,202	0.32%
2019/04/10	6	12.80	6	12.90	12.90	0	1,082	0.00%
2019/04/08	0	0.00	29	13.06	13.10	-29	1,030	-2.81%
2019/04/03	13	13.06	0	0.00	13.20	13	1,006	1.29%
2019/04/02	11	13.11	5	13.10	13.20	6	982	0.61%
2019/04/01	0	0.00	1	13.15	13.20	-1	929	-0.11%
2019/03/29	17	12.32	15	12.32	12.40	2	852	0.23%
2019/03/25	1	11.55	10	11.45	11.45	-9	741	-1.21%
2019/03/22	0	11.70	0	0.00	11.80	0	727	0.00%
2019/03/20	1	12.05	0	0.00	12.05	1	706	0.14%
2019/03/18	0	0.00	10	11.60	11.60	-10	656	-1.52%
2019/03/14	10	11.80	0	0.00	11.60	10	657	1.52%
2019/03/12	0	0.00	15	12.00	11.85	-15	654	-2.29%
2019/03/11	15	11.90	0	0.00	11.90	15	608	2.47%
2019/03/07	10	11.50	0	0.00	11.50	10	615	1.63%
2019/03/06	30	11.90	32	11.80	11.70	-2	615	-0.32%
2019/03/05	1	11.40	0	0.00	11.35	1	628	0.16%
2019/03/04	1	11.60	0	0.00	11.55	1	633	0.16%
2019/02/21	5	11.51	0	0.00	11.40	5	462	1.08%
2019/01/10	0	0.00	1	10.40	10.40	-1	449	-0.22%
2019/01/08	0	0.00	1	10.50	10.40	-1	446	-0.22%
2018/12/13	1	10.60	0	0.00	10.70	1	464	0.22%
2018/12/11	1	10.30	1	10.45	10.35	0	470	0.00%
2018/12/04	1	11.00	0	0.00	10.90	1	484	0.21%
2018/11/28	2	11.10	0	0.00	10.90	2	460	0.43%
2018/09/11	2	11.10	0	0.00	11.15	2	656	0.30%
2018/08/21	0	0.00	1	12.10	12.50	-1	1,062	-0.09%
2018/08/08	0	0.00	10	13.40	13.25	-10	1,188	-0.84%
2018/07/30	0	0.00	20	13.01	12.95	-20	1,190	-1.68%
2018/07/18	2	12.75	0	0.00	12.75	2	1,191	0.17%
2018/06/22	0	0.00	2	12.50	12.50	-2	1,223	-0.16%
2018/06/14	10	13.45	0	0.00	13.15	10	1,227	0.81%
2018/06/06	20	13.83	0	0.00	13.80	20	1,418	1.41%
2018/05/25	0	0.00	2	12.80	12.70	-2	1,320	-0.15%
2018/05/11	0	0.00	17	12.74	12.50	-17	1,441	-1.18%
2018/05/10	17	12.89	0	0.00	12.65	17	1,473	1.15%
2018/05/09	0	0.00	1	12.90	12.60	-1	1,535	-0.07%
2018/05/08	1	12.60	0	0.00	12.60	1	1,564	0.06%
2018/04/30	0	0.00	10	12.10	12.15	-10	2,092	-0.48%
2018/04/27	0	0.00	4	11.85	12.00	-4	2,277	-0.18%
2018/04/16	2	13.15	0	0.00	12.90	2	2,974	0.07%
2018/03/14	0	0.00	5	14.00	14.00	-5	3,703	-0.14%
2018/03/13	19	14.17	19	14.07	14.05	0	3,692	0.00%
2018/03/12	0	0.00	1	13.45	13.40	-1	3,453	-0.03%
2018/03/06	1	14.00	3	13.85	13.80	-2	3,532	-0.06%
2018/03/05	0	0.00	2	13.50	14.15	-2	3,535	-0.06%
2018/03/02	1	13.35	0	0.00	13.25	1	3,487	0.03%
2018/02/23	4	13.50	1	13.15	13.30	3	3,755	0.08%
2018/02/07	3	13.23	1	12.90	12.90	2	4,025	0.05%
2018/02/05	6	14.41	0	0.00	14.50	6	4,389	0.14%
2018/02/01	0	0.00	7	15.61	15.15	-7	5,000	-0.14%
2018/01/30	1	15.65	2	15.80	15.35	-1	5,103	-0.02%
2018/01/29	2	15.88	9	15.51	16.05	-7	5,024	-0.14%
2018/01/26	5	14.88	3	14.97	15.00	2	4,783	0.04%
2018/01/24	10	14.87	0	0.00	14.90	10	4,669	0.21%
2018/01/23	0	0.00	2	15.20	15.05	-2	4,676	-0.04%
2018/01/19	31	15.30	37	15.27	15.20	-6	4,448	-0.13%
2018/01/18	7	14.64	10	14.50	14.35	-3	4,172	-0.07%
2018/01/17	7	14.66	1	14.55	14.65	6	4,138	0.14%
2018/01/16	1	14.40	1	14.35	14.45	0	4,155	0.00%
2018/01/12	2	13.90	0	0.00	13.90	2	4,091	0.05%
2018/01/08	0	0.00	5	14.10	13.65	-5	4,048	-0.12%
2018/01/05	0	0.00	1	14.20	14.10	-1	3,982	-0.03%
2018/01/04	5	14.35	0	0.00	14.30	5	3,960	0.13%
2018/01/03	1	14.40	4	14.43	14.55	-3	3,920	-0.08%
2018/01/02	7	13.96	6	14.01	14.05	1	3,853	0.03%