圓剛 (2417)-元大-中壢券商分點個股進出

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
36.80
漲跌
▲0.90
漲幅
+2.51%
成交量
1,799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:13:35(已收盤)

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

圓剛 (2417)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	1.1	37.10	2	36.83	36.80	-0.9	5,941	-0.02%
2024/04/22	0.1	35.90	31	36.51	35.45	-31	5,930	-0.52%
2024/04/19	2	37.08	0	0.00	36.75	2	5,915	0.03%
2024/04/18	3.1	38.19	0	0.00	37.75	3.1	5,896	0.05%
2024/04/17	6	39.48	4	38.80	38.75	2	5,882	0.03%
2024/04/16	15	39.67	14	38.84	38.60	1	5,885	0.02%
2024/04/15	20	41.59	4	41.55	40.50	16	5,878	0.27%
2024/04/12	2	43.00	0	0.00	42.80	2	5,859	0.03%
2024/04/11	6	41.78	21.3	42.66	42.00	-15.3	5,832	-0.26%
2024/04/10	3	44.25	1	44.30	43.90	2	5,772	0.03%
2024/04/09	6	43.75	2	43.88	43.70	4	5,767	0.07%
2024/04/08	5	45.00	9	44.71	44.30	-4	5,749	-0.07%
2024/04/02	18	45.56	12	45.32	45.00	6	5,733	0.10%
2024/04/01	22	45.36	6	45.09	44.60	16	5,630	0.28%
2024/03/29	16	44.03	4	43.96	43.40	12	5,542	0.22%
2024/03/28	13	43.88	60	43.74	44.65	-47	5,483	-0.86%
2024/03/27	16.1	44.77	6	44.77	45.45	10.1	5,406	0.19%
2024/03/26	34.2	50.33	8	47.53	46.20	26.2	5,295	0.49%
2024/03/25	0	49.60	1.7	51.32	51.10	-1.7	4,849	-0.04%
2024/03/22	0	49.96	0.2	50.20	50.70	-0.2	4,833	0.00%
2024/03/21	1	46.00	1	48.20	47.80	0	4,780	0.00%
2024/03/19	1	47.50	3	48.20	47.05	-2	4,847	-0.04%
2024/03/18	3	47.93	0	0.00	47.90	3	4,975	0.06%
2024/03/15	5	47.00	0	0.00	46.55	5	5,080	0.10%
2024/03/14	0	0.00	3	48.08	49.35	-3	5,140	-0.06%
2024/03/13	0	0.00	1.1	47.42	49.00	-1.1	5,148	-0.02%
2024/03/12	0	0.00	7.9	49.17	49.70	-7.9	5,181	-0.15%
2024/03/11	47	52.82	25	52.31	51.50	22	5,293	0.41%
2024/03/08	87	51.64	70	52.08	50.90	17	5,071	0.34%
2024/03/07	80	53.54	86.1	53.20	52.80	-6.1	4,889	-0.12%
2024/03/06	179	51.17	186.2	49.34	52.20	-7.2	4,241	-0.17%	大買/大賣/
2024/03/05	4	46.35	10.1	46.77	47.50	-6.1	3,711	-0.16%
2024/03/04	43	42.45	39.7	41.46	43.20	3.3	3,668	0.09%
2024/03/01	28	39.27	35.1	38.79	39.30	-7.1	3,368	-0.21%
2024/02/29	13	38.37	9	37.93	39.00	4	3,325	0.12%
2024/02/27	24	36.33	23	36.95	36.30	1	3,511	0.03%
2024/02/26	15	36.85	13.4	36.92	36.75	1.6	4,034	0.04%
2024/02/23	65	37.06	65	37.68	36.95	0	4,044	0.00%
2024/02/22	57	37.64	60	37.35	38.55	-3	4,027	-0.07%
2024/02/21	1	34.90	0	0.00	35.05	1	3,811	0.03%
2024/02/20	2	35.10	2	34.80	35.10	0	4,085	0.00%
2024/02/19	5	35.30	5	34.98	35.30	0	5,312	0.00%
2024/02/16	2	33.80	6	34.49	34.70	-4	5,767	-0.07%
2024/02/15	1	33.00	1	33.30	33.25	0	6,214	0.00%
2024/02/05	1	32.85	0	0.00	33.00	1	6,308	0.02%
2024/02/02	1	33.30	0	0.00	33.70	1	6,406	0.02%
2024/02/01	1	33.05	0	0.00	33.30	1	6,452	0.02%
2024/01/31	2	33.40	1	34.20	33.65	1	6,487	0.02%
2024/01/30	0	0.00	1.1	33.80	34.00	-1.1	6,575	-0.02%
2024/01/29	19.1	34.23	19	33.94	34.20	0.1	6,656	0.00%
2024/01/26	19	34.48	23.2	34.53	34.25	-4.2	6,775	-0.06%
2024/01/25	17	33.25	12	33.75	33.00	5	6,958	0.07%
2024/01/24	2	33.73	3	33.92	33.65	-1	7,322	-0.01%
2024/01/23	8	32.93	17	32.64	32.75	-9	7,576	-0.12%
2024/01/22	0	0.00	1.1	32.48	32.45	-1.1	7,686	-0.01%
2024/01/19	1	31.80	1	31.95	32.00	0	7,717	0.00%
2024/01/17	1.1	31.85	14.1	31.75	31.65	-12.9	7,765	-0.17%
2024/01/12	3	32.97	0	0.00	32.60	3	7,803	0.04%
2024/01/11	0	0.00	12	33.10	33.00	-12	7,814	-0.15%
2024/01/10	7	33.31	4	33.60	33.20	3	7,828	0.04%
2024/01/09	5	33.69	10	33.48	34.00	-5	7,840	-0.06%
2024/01/08	2	33.58	7	33.86	33.40	-5	7,849	-0.06%
2024/01/05	0	0.00	2	34.55	34.55	-2	7,853	-0.03%
2024/01/04	2.2	34.41	2	34.30	34.40	0.2	7,889	0.00%
2024/01/03	3	34.43	2	34.40	34.50	1	7,950	0.01%
2024/01/02	5	35.25	2	35.75	35.05	3	8,221	0.04%
2023/12/29	21	36.44	9	36.33	36.00	12	8,823	0.14%
2023/12/28	22	36.28	24	36.68	36.15	-2	9,249	-0.02%
2023/12/27	2	36.30	0	0.00	36.15	2	9,598	0.02%
2023/12/26	1	35.70	5	35.80	35.65	-4	9,654	-0.04%
2023/12/25	0	0.00	1	35.40	35.30	-1	9,755	-0.01%
2023/12/22	1	35.75	0	0.00	35.60	1	9,767	0.01%
2023/12/21	7	36.10	6	35.53	35.70	1	9,797	0.01%
2023/12/20	4.1	36.10	13	35.90	36.05	-8.9	9,829	-0.09%
2023/12/19	5	35.34	3	35.45	35.20	2	9,925	0.02%
2023/12/18	5.1	36.24	3	36.35	36.00	2.1	10,096	0.02%
2023/12/15	17.1	36.36	16	36.86	36.25	1.1	10,228	0.01%
2023/12/14	25	37.20	30	37.98	37.20	-5	10,270	-0.05%
2023/12/13	25	37.37	8	37.81	38.10	17	10,327	0.16%
2023/12/12	52.1	36.80	54	37.71	36.70	-2	10,205	-0.02%
2023/12/11	50	38.95	36	39.66	38.70	14	10,107	0.14%
2023/12/08	18	38.91	11	38.88	38.95	7	10,134	0.07%
2023/12/07	44	39.01	31	39.84	38.65	13	10,177	0.13%
2023/12/06	42	39.86	45	40.13	39.85	-3	10,092	-0.03%
2023/12/05	54	39.84	60	39.81	39.80	-6	9,913	-0.06%
2023/12/04	20	40.21	35	39.69	39.80	-15	9,798	-0.15%
2023/12/01	16	38.88	11	38.72	38.95	5	9,645	0.05%
2023/11/30	32	38.63	33	38.46	38.60	-1	9,605	-0.01%
2023/11/29	36	39.07	39	39.82	38.95	-3	9,511	-0.03%
2023/11/28	17	39.37	17	39.21	39.40	0	9,429	0.00%
2023/11/27	36	39.25	41	39.19	39.25	-5	9,361	-0.05%
2023/11/24	171.1	40.33	158.1	40.89	40.30	13	9,279	0.14%	大買/大賣/
2023/11/22	22	38.28	20	38.25	38.25	2	8,297	0.02%
2023/11/21	50	38.25	50	38.52	38.15	0	8,215	0.00%
2023/11/20	52	37.84	62	38.05	37.80	-10	8,067	-0.12%
2023/11/17	171.2	38.34	171	38.42	38.20	0.2	7,939	0.00%	大買/大賣/
2023/11/16	307	41.43	267	40.95	39.00	40	7,643	0.52%	大買/大賣/
2023/11/15	64	38.32	73.5	37.84	39.35	-9.5	6,398	-0.15%
2023/11/14	73	36.54	60.5	36.65	35.80	12.5	5,913	0.21%
2023/11/13	16	34.22	16.1	32.80	34.40	-0.1	5,439	0.00%
2023/11/10	65	33.23	66	33.47	33.25	-1	5,334	-0.02%
2023/11/09	18.1	32.80	18	32.86	32.60	0.1	5,220	0.00%
2023/11/08	12	33.35	12.6	33.79	33.35	-0.6	5,172	-0.01%
2023/11/07	48	33.65	64	34.35	33.50	-16	5,124	-0.31%
2023/11/06	39	33.54	51	33.48	33.55	-12	5,027	-0.24%
2023/11/03	75	34.65	73	34.91	34.80	2	4,930	0.04%
2023/11/02	114	35.33	114	34.65	35.60	0	4,784	0.00%	大買/大賣/
2023/11/01	85	34.61	78.2	34.69	34.75	6.8	4,479	0.15%
2023/10/31	36.1	33.24	41	33.36	32.80	-4.9	4,077	-0.12%
2023/10/30	10	35.29	13.6	35.76	35.90	-3.6	3,788	-0.10%
2023/10/26	0	0.00	1.1	30.33	29.70	-1.1	3,624	-0.03%
2023/10/25	1	30.70	0	0.00	31.10	1	3,590	0.03%
2023/10/24	1	30.20	3	29.20	30.50	-2	3,562	-0.06%
2023/10/23	1.1	29.22	2	29.30	28.95	-0.9	3,532	-0.03%
2023/10/20	11	28.70	0	0.00	28.75	11	3,515	0.31%
2023/10/19	1	30.00	0	0.00	30.00	1	3,484	0.03%
2023/10/18	5	30.82	2	30.60	30.50	3	3,460	0.09%
2023/10/16	3	31.72	4	32.33	31.85	-1	3,396	-0.03%
2023/10/13	0	0.00	1	33.30	32.35	-1	3,359	-0.03%
2023/10/12	0.1	33.00	5	33.09	33.00	-4.9	3,334	-0.15%
2023/10/11	4	33.18	70.1	32.56	32.50	-66.1	3,289	-2.01%
2023/10/06	124.1	34.24	130	34.38	34.25	-6	3,221	-0.18%	大買/大賣/
2023/10/05	134.6	36.08	49	36.09	35.85	85.6	2,924	2.93%	大買/
2023/10/04	88	33.46	87	33.36	34.80	1	2,300	0.04%
2023/10/03	43	31.65	40.3	31.88	31.65	2.7	1,848	0.15%
2023/10/02	1	29.25	6.6	29.57	29.90	-5.6	1,454	-0.38%
2023/09/28	0	0.00	3	26.32	27.20	-3	1,369	-0.22%
2023/09/27	2	25.05	1	25.20	24.75	1	1,249	0.08%
2023/09/26	15	24.77	12	25.06	24.65	3	1,233	0.24%
2023/09/25	21	25.40	21	26.06	25.35	0	1,193	0.00%
2023/09/22	31	26.59	33	26.84	26.65	-2	1,142	-0.18%
2023/09/21	87	27.05	90	26.92	26.90	-3	1,032	-0.29%
2023/09/20	11	26.57	19.3	26.80	26.40	-8.3	820	-1.01%
2023/09/19	34	24.95	34.5	24.93	24.95	-0.5	677	-0.07%
2023/09/18	8.1	24.91	15	24.82	25.40	-7	590	-1.18%
2023/09/15	2	23.38	12	23.27	23.10	-10	459	-2.17%
2023/09/14	9	23.48	8	23.35	23.20	1	446	0.22%
2023/09/13	6	22.83	11	23.24	23.35	-5	427	-1.17%
2023/09/12	18	22.87	4	22.81	22.90	14	318	4.39%
2023/09/11	0	0.00	5	20.80	20.85	-5	253	-1.97%
2023/09/08	0	21.25	0	0.00	21.10	0	255	0.00%
2023/09/06	3	21.10	0	0.00	21.05	3	256	1.17%
2023/08/16	0	20.05	0	0.00	20.20	0	303	0.00%
2023/08/14	1	20.00	0	0.00	19.85	1	305	0.33%
2023/08/10	0	20.45	0	0.00	20.25	0	304	0.01%
2023/08/09	0	0.00	1	20.60	20.70	-1	303	-0.33%
2023/08/08	0	20.85	0	0.00	20.75	0	309	0.00%
2023/07/27	0	20.85	0	0.00	20.85	0	706	0.00%
2023/07/24	0	20.85	0	0.00	20.70	0	787	0.00%
2023/07/21	1	20.90	0	0.00	20.95	1	788	0.13%
2023/07/19	0	0.00	1	21.15	21.00	-1	792	-0.13%
2023/07/18	5	21.55	5	21.45	21.30	0	796	0.00%
2023/07/14	0.3	20.85	0	0.00	20.90	0.3	796	0.04%
2023/07/13	0	0.00	0.8	20.75	20.70	-0.8	800	-0.10%
2023/07/11	0	21.25	0	0.00	21.20	0	792	0.00%
2023/07/07	0	0.00	5	21.72	21.60	-5	795	-0.63%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/04	0	0.00	9	21.84	22.20	-9	799	-1.13%
2023/07/03	1	21.95	0	0.00	21.85	1	792	0.13%
2023/06/28	0.1	22.00	0	0.00	21.75	0.1	785	0.01%
2023/06/21	0	0.00	1	22.25	22.20	-1	781	-0.13%
2023/06/19	0	0.00	1	22.00	21.95	-1	778	-0.13%
2023/06/15	1	22.60	0	0.00	22.20	1	775	0.13%
2023/06/09	0	0.00	1	21.90	21.85	-1	764	-0.13%
2023/06/06	2	21.98	1	22.15	22.15	1	776	0.13%
2023/05/31	0	0.00	1	21.95	21.95	-1	774	-0.13%
2023/05/30	4	21.91	2	22.00	21.85	2	771	0.26%
2023/05/29	1	21.90	1	21.85	21.90	0	768	0.00%
2023/05/26	2	21.65	0	0.00	21.60	2	766	0.26%
2023/05/25	3	21.70	0	0.00	21.60	3	765	0.39%
2023/05/22	2	21.53	0	0.00	21.40	2	770	0.26%
2023/05/18	0	0.00	1	21.45	21.40	-1	771	-0.13%
2023/05/17	1	21.30	0	0.00	21.30	1	772	0.13%
2023/05/16	1	21.15	0	0.00	21.20	1	769	0.13%
2023/05/11	5	21.10	25	21.17	20.90	-20	764	-2.62%
2023/05/10	1	21.90	0	0.00	21.90	1	741	0.13%
2023/05/09	2	22.23	0	0.00	22.10	2	731	0.27%
2023/05/08	0	0.00	2	22.50	22.50	-2	718	-0.28%
2023/05/05	0	0.00	8	23.04	22.65	-8	703	-1.14%
2023/05/04	8	22.87	7	22.90	23.10	1	690	0.14%
2023/05/03	79	23.49	38	23.76	22.95	41	656	6.25%
2023/05/02	2	25.45	0	0.00	25.45	2	383	0.52%
2023/04/27	1	22.80	0	0.00	22.80	1	303	0.33%
2023/04/24	0	0.00	2	23.10	23.20	-2	303	-0.66%
2023/04/14	1	23.95	0	0.00	23.90	1	289	0.34%
2023/04/12	0	24.28	0	0.00	24.25	0	284	0.00%
2023/04/06	0	0.00	0.2	23.35	23.90	-0.2	285	-0.08%
2023/03/30	0	0.00	0.1	23.55	23.30	-0.1	289	-0.02%
2023/03/29	0	23.30	0	0.00	23.25	0	291	0.01%
2023/03/28	0	23.50	0	0.00	23.55	0	297	0.01%
2023/03/27	2	23.90	0	24.00	23.95	2	303	0.65%
2023/03/23	0	0.00	1	23.65	23.70	-1	311	-0.32%
2023/03/21	1	23.30	0	0.00	23.10	1	387	0.26%
2023/03/16	0.1	22.72	0	0.00	22.50	0.1	393	0.01%
2023/03/15	0	23.00	0	0.00	23.00	0	397	0.01%
2023/03/14	0.1	23.30	0	0.00	23.20	0.1	401	0.01%
2023/03/13	0.1	23.38	0	25.05	23.35	0.1	410	0.02%
2023/03/10	0.1	24.00	0	0.00	23.90	0.1	435	0.01%
2023/03/09	0	0.00	2	24.70	24.50	-2	486	-0.41%
2023/03/06	0	0.00	0.1	24.07	24.20	-0.1	627	-0.01%
2023/03/03	1	23.75	0	0.00	23.80	1	691	0.14%
2023/03/02	0	0.00	0.1	23.80	23.55	-0.1	688	-0.01%
2023/03/01	1	23.80	1	23.60	23.60	0	692	0.00%
2023/02/23	0	0.00	0	23.80	23.95	0	691	0.00%
2023/02/20	1	23.90	0	23.92	23.75	1	697	0.14%
2023/02/17	0	0.00	0	23.65	23.70	0	710	0.00%
2023/02/16	0	0.00	0.1	23.47	23.50	-0.1	788	-0.02%
2023/02/15	0.1	22.75	0	0.00	22.90	0.1	799	0.01%
2023/02/14	0	0.00	0	23.50	23.00	0	798	0.00%
2023/02/13	0.1	23.04	0	0.00	23.05	0.1	798	0.01%
2023/02/09	0	0.00	1	23.55	23.65	-1	801	-0.12%
2023/02/08	0	23.50	0	0.00	23.60	0	799	0.00%
2023/02/06	0	0.00	0.1	23.60	23.65	-0.1	796	-0.01%
2023/02/03	0	0.00	0	23.65	23.60	0	794	0.00%
2023/02/02	2	23.43	0.1	23.50	23.45	2	789	0.25%
2023/02/01	0	0.00	0.1	23.15	23.15	-0.1	784	-0.01%
2023/01/31	0	0.00	0	22.90	23.00	0	785	0.00%
2023/01/30	0	0.00	0	22.70	22.70	0	784	0.00%
2023/01/13	0	0.00	1	22.50	22.45	-1	780	-0.13%
2023/01/12	0.1	22.20	0	0.00	22.30	0.1	778	0.01%
2023/01/11	0	0.00	1	22.70	22.55	-1	778	-0.13%
2023/01/10	0	0.00	0	23.00	22.70	0	780	0.00%
2023/01/09	0	23.90	0	22.70	22.95	0	781	0.00%
2022/12/30	0	0.00	1	22.15	22.20	-1	794	-0.13%
2022/12/29	0	0.00	5	22.50	22.45	-5	800	-0.62%
2022/12/28	0.1	22.40	0.8	22.40	22.25	-0.7	843	-0.08%
2022/12/27	0.1	22.70	1	22.85	22.70	-0.9	886	-0.11%
2022/12/23	0	0.00	7	22.50	22.60	-7	884	-0.79%
2022/12/22	0	0.00	1	22.50	22.40	-1	880	-0.12%
2022/12/20	1.1	23.02	0	0.00	22.05	1.1	892	0.13%
2022/12/19	0.1	22.70	2	23.06	22.80	-1.9	895	-0.22%
2022/12/16	0.1	23.00	0	0.00	22.85	0.1	892	0.01%
2022/12/15	0	23.30	1	23.60	23.40	-1	890	-0.11%
2022/12/14	15	24.49	13.2	23.93	23.60	1.9	886	0.21%
2022/12/13	0	0.00	2.1	23.30	23.30	-2.1	817	-0.25%
2022/12/12	0.8	23.30	0.1	23.28	23.30	0.7	815	0.09%
2022/12/09	0	0.00	0	23.10	22.90	0	816	0.00%
2022/12/08	0	0.00	0	23.00	23.05	0	823	0.00%
2022/12/07	1.1	22.55	1	22.70	22.55	0.1	831	0.01%
2022/12/06	4.1	23.11	0	0.00	22.90	4.1	849	0.48%
2022/12/02	10	23.15	21	23.40	23.10	-11	941	-1.17%
2022/12/01	1	24.20	0	0.00	23.85	1	951	0.11%
2022/11/30	0	0.00	2	23.25	23.20	-2	931	-0.21%
2022/11/29	1	23.70	1	23.50	23.50	0	938	0.00%
2022/11/28	32	24.42	7.8	24.25	24.25	24.2	927	2.61%
2022/11/25	3.1	23.34	8	23.74	24.30	-4.9	799	-0.62%
2022/11/23	1	22.30	1	22.25	22.15	0	745	0.00%
2022/11/16	0	22.00	0	0.00	21.95	0	763	0.00%
2022/11/15	3	22.40	5	22.60	22.40	-2	776	-0.25%
2022/11/14	6	22.58	7.1	23.39	23.60	-1.1	784	-0.14%
2022/11/11	4	22.30	0.2	22.30	22.30	3.9	714	0.54%
2022/11/10	0	20.45	0	0.00	20.30	0	705	0.01%
2022/11/09	0	0.00	4	20.90	20.75	-4	709	-0.57%
2022/11/08	0	0.00	0	21.10	20.60	0	711	0.00%
2022/11/07	0	0.00	0	20.71	20.65	0	713	-0.01%
2022/11/04	0	0.00	0	20.50	20.40	0	710	0.00%
2022/11/03	0	0.00	0	21.90	20.30	0	712	0.00%
2022/11/01	0	0.00	0	20.05	19.90	0	715	0.00%
2022/10/28	0	19.65	0	0.00	19.35	0	723	0.00%
2022/10/27	0	0.00	0	20.10	20.10	0	725	0.00%
2022/10/21	0	19.33	0	0.00	19.25	0	735	0.00%
2022/10/13	0.1	19.46	0	0.00	18.95	0.1	742	0.01%
2022/10/12	0	19.85	0	0.00	20.10	0	736	0.00%
2022/10/11	0	20.23	0	0.00	20.00	0	738	0.00%
2022/10/07	0	21.00	0	0.00	20.90	0	735	0.00%
2022/10/06	3	21.10	0	0.00	21.10	3	734	0.41%
2022/10/05	1	23.00	1	21.72	21.60	0	730	-0.01%
2022/10/04	0	0.00	0.1	21.35	21.35	-0.1	688	-0.01%
2022/10/03	0.1	19.50	0	0.00	19.45	0.1	643	0.02%
2022/09/30	0	0.00	2	19.25	19.65	-2	647	-0.31%
2022/09/29	6	19.75	6	19.95	19.70	0	648	0.00%
2022/09/28	0	20.10	0	0.00	19.30	0	650	0.00%
2022/09/26	0	20.80	0	0.00	20.20	0	651	0.01%
2022/09/21	0	22.60	0	0.00	22.30	0	654	0.00%
2022/09/19	1.1	22.91	0	0.00	22.80	1.1	659	0.16%
2022/09/16	0	23.90	0	0.00	23.45	0	657	0.01%
2022/09/15	0	0.00	0	24.30	24.20	0	658	0.00%
2022/09/14	1	23.50	0	0.00	23.75	1	657	0.16%
2022/09/13	0	24.23	0	0.00	24.15	0	655	0.01%
2022/09/12	0	0.00	3	25.37	24.90	-3	650	-0.46%
2022/09/08	0	0.00	26.1	25.04	24.90	-26.1	610	-4.27%
2022/09/07	2	24.60	6	23.60	23.20	-4	557	-0.72%
2022/09/06	30	24.21	0	0.00	24.05	30	519	5.78%
2022/09/05	1	24.25	2	24.47	24.25	-1	488	-0.21%
2022/09/01	0	23.83	0	0.00	23.70	0	484	0.01%
2022/08/31	1	24.30	0.1	24.40	24.30	1	492	0.19%
2022/08/30	0	23.65	0.1	23.56	23.75	-0.1	557	-0.01%
2022/08/29	0	22.95	0	0.00	22.95	0	555	0.00%
2022/08/26	0	0.00	0	23.90	23.70	0	559	-0.01%
2022/08/25	0	0.00	0	23.60	23.60	0	560	0.00%
2022/08/24	0	23.30	5	23.40	23.30	-5	567	-0.89%
2022/08/22	0	23.72	0.1	24.25	23.45	-0.1	561	-0.02%
2022/08/19	3	23.87	0	0.00	23.25	3	553	0.54%
2022/08/18	0	0.00	0.1	23.64	23.90	-0.1	535	-0.02%
2022/08/17	0	0.00	0	23.25	23.30	0	528	-0.01%
2022/08/16	5	22.80	10	22.70	22.60	-5	537	-0.94%
2022/08/15	0	0.00	2.1	22.50	22.50	-2.1	544	-0.38%
2022/08/12	0	0.00	0	22.20	22.15	0	570	0.00%
2022/08/10	0	0.00	0.5	21.86	21.60	-0.5	666	-0.08%
2022/08/09	0	0.00	0	21.80	21.95	0	673	-0.01%
2022/08/08	0	0.00	5.4	21.75	21.75	-5.4	683	-0.79%
2022/08/05	0.3	21.45	0.1	21.41	21.60	0.2	706	0.03%
2022/08/04	0.1	20.56	0	0.00	20.70	0.1	736	0.02%
2022/08/03	0	20.80	0	0.00	20.75	0	802	0.00%
2022/08/02	1.1	21.25	0	0.00	21.15	1.1	820	0.13%
2022/08/01	0	0.00	0	22.15	22.10	0	843	0.00%
2022/07/29	2.1	22.01	0	0.00	22.25	2.1	865	0.24%
2022/07/26	0.8	21.65	0	0.00	21.35	0.8	958	0.09%
2022/07/22	0	21.80	0	22.45	21.75	0	1,187	0.00%
2022/07/21	0	0.00	2.1	21.65	22.00	-2.1	1,385	-0.15%
2022/07/20	0	0.00	0	21.40	21.30	0	1,761	0.00%
2022/07/18	3	20.93	0	21.00	21.05	3	2,866	0.10%
2022/07/15	2	20.45	0	20.50	20.55	2	3,089	0.06%
2022/07/14	0	0.00	4.8	20.68	20.55	-4.8	3,273	-0.15%
2022/07/13	1	20.50	0	20.47	20.40	1	3,565	0.03%
2022/07/12	0.1	19.72	0	0.00	19.55	0.1	3,627	0.00%
2022/07/08	1	21.00	1	20.80	20.70	0	3,631	0.00%
2022/07/07	0	0.00	0	20.38	20.50	0	3,630	0.00%
2022/07/06	0	20.65	0	20.50	19.80	0	3,636	0.00%
2022/07/05	1	20.60	0	0.00	20.30	1	3,649	0.03%
2022/07/04	0	0.00	0	20.10	19.60	0	3,652	0.00%
2022/07/01	0.1	20.37	2	20.65	19.70	-1.9	3,669	-0.05%
2022/06/30	0.1	22.09	0	0.00	21.45	0.1	3,711	0.00%
2022/06/29	0.1	22.90	0	23.25	22.55	0.1	3,789	0.00%
2022/06/28	10	23.40	0	23.30	23.25	10	3,796	0.26%
2022/06/27	3	22.93	2.1	23.09	23.15	0.9	3,808	0.02%
2022/06/24	0	0.00	0	22.40	22.30	0	3,902	0.00%
2022/06/23	1	22.00	0	0.00	21.60	1	3,986	0.03%
2022/06/22	0.2	22.17	0	0.00	21.85	0.2	3,986	0.00%
2022/06/21	1	22.50	0	22.65	22.80	1	3,982	0.02%
2022/06/20	0.5	22.54	0	22.75	21.60	0.5	3,979	0.01%
2022/06/17	0.1	24.00	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	0.2	24.58	1	24.21	24.20	-0.8	3,964	-0.02%
2022/06/15	0.1	24.81	0	0.00	24.80	0.1	3,966	0.00%
2022/06/14	0	24.70	0	0.00	24.80	0	3,970	0.00%
2022/06/13	0	25.00	0	0.00	24.85	0	3,970	0.00%
2022/06/10	0.1	25.34	0	25.60	25.30	0.1	3,970	0.00%
2022/06/09	10	25.65	9	25.73	25.65	1	3,982	0.03%
2022/06/08	2.1	25.88	7.1	25.82	26.25	-5	3,974	-0.12%
2022/06/07	0	26.00	1.1	25.90	25.80	-1	3,908	-0.03%
2022/06/06	0	0.00	0	26.45	26.15	0	3,911	0.00%
2022/06/01	0	0.00	0	26.20	26.05	0	3,924	0.00%
2022/05/31	0	0.00	0	25.90	25.90	0	3,920	0.00%
2022/05/30	0	0.00	0	25.70	25.80	0	3,919	0.00%
2022/05/27	0	25.45	1	25.64	25.40	-1	3,915	-0.03%
2022/05/26	1.1	25.05	0	0.00	25.00	1.1	3,908	0.03%
2022/05/25	0	25.15	0	0.00	25.20	0	3,909	0.00%
2022/05/24	3.4	25.05	0	0.00	25.05	3.4	3,920	0.09%
2022/05/23	1.1	26.19	1	26.25	26.05	0.1	3,909	0.00%
2022/05/20	26	26.15	26	26.38	26.05	0	3,916	0.00%
2022/05/19	5	26.53	3.1	26.67	25.80	1.9	3,907	0.05%
2022/05/18	2	26.03	0	26.19	26.15	2	3,836	0.05%
2022/05/17	0.1	25.30	0	0.00	25.25	0.1	3,819	0.00%
2022/05/16	0.1	25.33	0	0.00	25.35	0.1	3,820	0.00%
2022/05/13	0	24.90	0	0.00	25.35	0	3,815	0.00%
2022/05/12	14.1	25.23	13	25.74	24.20	1.1	3,798	0.03%
2022/05/11	1.1	27.63	2	26.75	26.75	-0.9	3,771	-0.02%
2022/05/09	0.1	27.40	2	27.93	27.85	-2	3,704	-0.05%
2022/05/06	9	28.14	9	28.07	28.00	0	3,686	0.00%
2022/05/05	15	28.60	14	28.28	28.65	1	3,680	0.03%
2022/05/04	20	28.08	21	27.95	28.25	-1	3,661	-0.03%
2022/05/03	21	28.03	20	28.74	28.00	1	3,645	0.03%
2022/04/29	69	29.18	70	30.21	29.10	-1	3,632	-0.03%
2022/04/28	81.1	29.79	87	29.73	30.00	-5.9	3,512	-0.17%
2022/04/27	14	30.49	10	30.48	30.25	4	3,448	0.12%
2022/04/26	204	30.48	206.1	32.99	30.15	-2.1	3,302	-0.06%	大買/大賣/
2022/04/25	116.4	34.84	122.1	34.46	32.15	-5.7	2,950	-0.19%	大買/大賣/
2022/04/22	83.1	32.35	79.8	31.28	33.80	3.2	2,202	0.15%
2022/04/21	127	30.95	127	31.04	30.75	0.1	1,912	0.00%	大買/大賣/
2022/04/20	121.1	29.72	114	29.34	29.90	7.1	1,712	0.42%	大買/大賣/
2022/04/19	120	29.72	120.7	28.79	30.35	-0.6	1,600	-0.04%	大買/大賣/
2022/04/18	5	27.37	5.1	27.57	27.60	-0.1	1,408	0.00%
2022/04/15	1.2	25.24	0	0.00	25.10	1.2	1,437	0.08%
2022/04/14	0.1	25.97	0	0.00	25.75	0.1	1,553	0.01%
2022/04/13	1	26.25	0	0.00	26.00	1	1,726	0.06%
2022/04/12	0.1	26.31	0	0.00	25.60	0.1	2,124	0.00%
2022/04/11	1.2	26.94	5	27.10	26.80	-3.8	2,213	-0.17%
2022/04/08	0	28.20	0	28.53	28.55	0	2,323	0.00%
2022/04/07	7.1	28.24	13	28.42	28.20	-5.9	2,417	-0.25%
2022/04/06	7	29.34	7	29.00	29.00	0	2,780	0.00%
2022/04/01	10	29.21	10.2	28.94	28.30	-0.1	3,155	0.00%
2022/03/31	3	27.68	4	27.69	27.80	-1	3,413	-0.03%
2022/03/30	11	27.65	11	27.75	27.60	0	3,643	0.00%
2022/03/29	106.1	28.00	105	28.31	28.00	1.1	3,754	0.03%	大買/大賣/
2022/03/28	9	28.23	3.5	28.07	28.70	5.5	3,664	0.15%
2022/03/25	0	26.00	0	0.00	26.10	0	3,580	0.00%
2022/03/24	0	25.95	0	26.15	26.05	0	3,576	0.00%
2022/03/23	0	26.35	0	0.00	26.30	0	3,578	0.00%
2022/03/22	0	0.00	0	26.45	26.55	0	3,578	0.00%
2022/03/21	0	26.25	0	26.27	26.25	0	3,576	0.00%
2022/03/18	0	0.00	0.1	25.79	25.95	-0.1	3,579	0.00%
2022/03/17	0	25.30	0	25.48	25.45	0	3,581	0.00%
2022/03/16	0	24.90	2	24.70	25.00	-2	3,583	-0.06%
2022/03/15	0	24.60	0	0.00	24.60	0	3,588	0.00%
2022/03/14	0	25.00	0	0.00	25.00	0	3,585	0.00%
2022/03/11	4	25.59	0	0.00	25.70	4	3,571	0.11%
2022/03/10	0	0.00	1.1	26.41	26.40	-1.1	3,573	-0.03%
2022/03/09	0.1	25.41	0.1	25.85	25.25	0	3,569	0.00%
2022/03/08	0	25.20	0.2	25.73	25.20	-0.1	3,577	0.00%
2022/03/07	0	26.11	0	0.00	25.70	0	3,576	0.00%
2022/03/04	0	27.07	3	26.90	26.95	-3	3,572	-0.08%
2022/03/03	0	27.60	1.4	27.44	27.40	-1.4	3,634	-0.04%
2022/03/02	0	27.26	0	0.00	27.25	0	3,664	0.00%
2022/03/01	3	27.70	0	27.60	27.75	3	3,664	0.08%
2022/02/25	0	0.00	0.2	27.26	27.25	-0.2	3,671	0.00%
2022/02/24	5.2	27.11	1	27.70	27.00	4.2	3,670	0.11%
2022/02/23	0.1	28.25	0	28.70	28.50	0.1	3,695	0.00%
2022/02/22	0.3	28.58	0	0.00	28.05	0.3	3,698	0.01%
2022/02/21	0.3	29.19	0	29.41	29.40	0.2	3,699	0.01%
2022/02/18	0	29.50	2	29.45	29.50	-2	3,694	-0.05%
2022/02/17	0	29.45	0	0.00	29.50	0	3,695	0.00%
2022/02/16	0	29.70	0	0.00	29.65	0	3,692	0.00%
2022/02/15	0	29.75	0	0.00	29.75	0	3,686	0.00%
2022/02/14	0.1	29.70	1	29.90	29.90	-0.9	3,686	-0.02%
2022/02/10	0.1	30.64	0	0.00	30.75	0.1	3,678	0.00%
2022/02/09	3	31.70	0.6	31.45	31.65	2.4	3,669	0.06%
2022/02/08	0	30.83	0.2	30.85	30.80	-0.1	3,666	0.00%
2022/02/07	0.1	29.95	3	29.78	30.40	-2.9	3,668	-0.08%
2022/01/26	0.1	30.50	0	0.00	30.10	0.1	3,659	0.00%
2022/01/25	9.3	31.07	11	31.60	30.65	-1.8	3,655	-0.05%
2022/01/24	23.2	31.54	25.1	31.22	32.00	-1.9	3,654	-0.05%
2022/01/21	10.2	32.14	9	32.85	32.00	1.2	3,640	0.03%
2022/01/20	15.2	32.65	16	32.65	32.60	-0.8	3,630	-0.02%
2022/01/19	11	33.50	16.1	33.02	33.30	-5.1	3,613	-0.14%
2022/01/18	13.1	32.45	18	32.98	32.45	-4.9	3,561	-0.14%
2022/01/17	37	33.12	37	33.39	33.00	0	3,541	0.00%
2022/01/14	19.3	33.09	19.1	31.95	32.80	0.2	3,515	0.00%
2022/01/13	15.1	32.76	15	33.35	32.85	0.1	3,510	0.00%
2022/01/12	62	33.26	62.1	33.38	33.20	-0.1	3,504	0.00%
2022/01/11	87.6	33.75	92.1	34.65	33.70	-4.5	3,457	-0.13%
2022/01/10	22.2	35.55	20	35.30	34.00	2.2	3,372	0.07%
2022/01/07	128.1	35.86	103.1	36.05	35.15	25	3,310	0.76%	大買/大賣/
2022/01/06	14.1	35.99	26	36.32	37.15	-11.9	3,281	-0.36%
2022/01/05	222.1	36.74	241	35.44	37.60	-18.9	3,478	-0.54%	大買/大賣/
2022/01/04	18	34.70	15	34.70	34.70	3	3,098	0.10%
2022/01/03	106	31.98	100	32.88	31.55	6	3,040	0.20%	大買/
2021/12/30	80	31.89	78.1	31.88	32.00	1.9	2,923	0.06%
2021/12/29	192.4	33.11	400	33.28	32.80	-207.6	2,834	-7.32%	大買/大賣/鉅額交易
2021/12/28	244	33.49	32.6	33.28	33.55	211.4	2,457	8.60%	大買/鉅額交易
2021/12/27	211	30.46	230	29.84	30.50	-19	2,038	-0.93%	大買/大賣/
2021/12/24	39	29.13	10	29.36	30.00	29	1,708	1.70%
2021/12/23	13	26.55	12.8	27.09	27.30	0.2	1,492	0.01%
2021/12/22	3	25.10	0	0.00	24.85	3	1,379	0.22%
2021/12/15	0	24.35	0	0.00	24.35	0	1,820	0.00%
2021/12/02	0	0.00	1	24.90	24.70	-1	2,165	-0.05%
2021/11/30	4	25.18	4	25.15	25.10	0	2,165	0.00%
2021/11/29	60	25.31	58	26.33	25.10	2	2,161	0.09%
2021/11/26	0	0.00	0.2	25.25	26.00	-0.2	2,107	-0.01%
2021/11/23	0	0.00	1	25.50	25.00	-1	2,189	-0.05%
2021/11/22	1	25.10	0	0.00	25.55	1	2,208	0.05%
2021/11/19	0.8	25.70	0	0.00	25.40	0.8	2,196	0.04%
2021/11/18	0	0.00	2	25.78	25.85	-2	2,224	-0.09%
2021/11/17	0	27.25	0	0.00	26.60	0	2,221	0.00%
2021/11/11	0	0.00	0.8	27.45	27.40	-0.8	2,365	-0.03%
2021/11/08	0	0.00	5	27.54	27.55	-5	2,539	-0.20%
2021/11/05	6.2	27.74	6	27.40	27.35	0.2	2,547	0.01%
2021/11/04	5	27.51	0	0.00	27.80	5	2,583	0.19%
2021/11/03	2	27.50	2	27.48	27.20	0	2,588	0.00%
2021/11/02	0	0.00	1	27.90	27.20	-1	2,609	-0.04%
2021/11/01	0	0.00	1	27.60	27.50	-1	2,609	-0.04%
2021/10/29	1.8	27.17	0	0.00	27.15	1.8	2,650	0.07%
2021/10/28	0	0.00	1	27.45	27.70	-1	2,657	-0.04%
2021/10/26	0	0.00	0.1	27.20	27.15	-0.1	2,683	0.00%
2021/10/22	0	0.00	2	27.05	26.55	-2	2,724	-0.07%
2021/10/21	1	27.20	1	27.35	27.35	0	2,756	0.00%
2021/10/20	1.1	25.68	1	26.25	26.30	0.1	2,785	0.00%
2021/10/18	0	0.00	7.6	24.60	24.40	-7.6	2,792	-0.27%
2021/10/15	2	24.38	5.8	24.62	24.70	-3.8	2,801	-0.14%
2021/10/14	40	24.34	34.8	25.24	24.15	5.2	2,784	0.19%
2021/10/13	18	26.84	19	27.04	26.50	-1	2,712	-0.04%
2021/10/12	5.6	27.39	3	27.88	27.10	2.6	2,353	0.11%
2021/09/29	9	26.89	0	0.00	26.05	9	2,348	0.38%
2021/09/28	0	29.00	0	0.00	27.85	0	2,325	0.00%
2021/09/27	0	0.00	8	28.28	28.10	-8	2,359	-0.34%
2021/09/24	1	29.05	11	29.02	29.00	-10	2,361	-0.42%
2021/09/23	10	29.90	0	0.00	29.20	10	2,366	0.42%
2021/09/17	16	30.61	12	30.90	30.50	4	2,370	0.17%
2021/09/15	12	30.87	22	30.76	30.85	-10	2,371	-0.42%
2021/09/14	4	30.90	16	30.73	31.00	-12	2,367	-0.51%
2021/09/13	6	29.88	11	29.99	29.85	-5	2,325	-0.22%
2021/09/10	42	30.17	54	30.20	30.05	-12	2,330	-0.51%
2021/09/09	212	30.65	561	30.34	31.00	-349	2,295	-15.21%	大買/大賣/鉅額交易
2021/09/08	369	29.80	1	28.50	29.80	368	1,997	18.42%	大買/鉅額交易
2021/09/07	11	27.05	11	26.96	27.10	0	1,921	0.00%
2021/09/06	15	28.48	0	0.00	27.45	15	1,919	0.78%
2021/09/03	0	0.00	1	28.40	28.25	-1	1,701	-0.06%
2021/09/01	1	28.60	0	0.00	29.05	1	1,749	0.06%
2021/08/25	2	28.30	4	28.63	28.70	-2	1,880	-0.11%
2021/08/23	0	0.00	1	28.65	28.60	-1	1,939	-0.05%
2021/08/20	0	0.00	1	27.45	27.70	-1	1,961	-0.05%
2021/08/19	48	27.34	47	27.86	27.05	1	1,963	0.05%
2021/08/18	0	0.00	2	28.80	28.85	-2	1,962	-0.10%
2021/08/17	4	28.31	2	29.05	27.65	2	1,982	0.10%
2021/08/16	8	29.09	9.7	28.81	29.15	-1.7	2,018	-0.08%
2021/08/13	32	29.98	1	29.40	29.00	31	2,071	1.50%
2021/08/12	10	30.52	9	30.17	30.30	1	2,278	0.04%
2021/08/11	12	30.83	7	30.52	30.20	5	2,587	0.19%
2021/08/10	2	30.60	4	30.94	30.80	-2	2,992	-0.07%
2021/08/09	31	31.69	35.3	32.60	31.55	-4.3	3,314	-0.13%
2021/08/06	1	34.60	1	34.15	34.10	0	3,516	0.00%
2021/08/05	0	0.00	10	35.40	35.25	-10	3,580	-0.28%
2021/08/04	9	35.90	9	36.03	35.90	0	3,700	0.00%
2021/08/03	4	36.33	5	36.32	36.65	-1	3,774	-0.03%
2021/08/02	2	35.38	0	0.00	35.20	2	3,658	0.05%
2021/07/29	1	35.00	1	35.00	35.00	0	3,693	0.00%
2021/07/28	2	35.55	0	0.00	35.10	2	3,714	0.05%
2021/07/27	1	37.55	7	37.45	37.00	-6	3,791	-0.16%
2021/07/26	3	38.05	4	38.19	37.55	-1	3,826	-0.03%
2021/07/23	1	37.35	0	0.00	37.70	1	3,811	0.03%
2021/07/22	4	39.24	0	0.00	39.20	4	3,843	0.10%
2021/07/20	2.1	39.45	0	0.00	39.15	2.1	3,889	0.05%
2021/07/19	2.1	40.48	2	40.53	40.45	0.1	3,879	0.00%
2021/07/16	38	41.36	45	40.83	40.90	-7	3,962	-0.18%
2021/07/15	4	41.15	5	40.88	41.45	-1	3,964	-0.03%
2021/07/14	13	40.50	9	40.58	40.35	4	3,971	0.10%
2021/07/13	5	40.03	5	40.54	40.30	0	4,030	0.00%
2021/07/12	2	39.88	5	39.80	39.95	-3	4,051	-0.07%
2021/07/09	1	39.40	14	39.79	39.35	-13	4,066	-0.32%
2021/07/08	1	40.05	0	40.20	39.95	1	4,130	0.02%
2021/07/07	5	40.72	6	40.03	40.00	-1	4,313	-0.02%
2021/07/06	1	40.75	0.2	40.83	40.30	0.8	4,367	0.02%
2021/07/05	10	40.52	9.2	40.49	40.85	0.8	4,442	0.02%
2021/07/02	19	40.47	15.1	40.58	40.40	3.9	4,509	0.09%
2021/07/01	0	0.00	4	40.09	40.00	-4	4,621	-0.09%
2021/06/30	0	0.00	0.5	40.50	40.30	-0.5	4,965	-0.01%
2021/06/29	1	41.00	2	40.40	40.25	-1	5,111	-0.02%
2021/06/28	4	40.81	11	40.76	40.85	-7	5,212	-0.13%
2021/06/25	5	41.08	20	41.19	41.05	-15	5,267	-0.28%
2021/06/24	5	40.71	4.2	40.90	41.10	0.8	5,329	0.02%
2021/06/23	15	40.47	3	40.22	40.20	12	5,556	0.22%
2021/06/22	1.4	39.86	4	40.04	39.80	-2.6	5,577	-0.05%
2021/06/21	0.3	40.10	11	39.99	39.85	-10.7	5,636	-0.19%
2021/06/18	2	40.70	3.1	40.87	40.70	-1.1	5,766	-0.02%
2021/06/17	4	40.76	5.7	40.09	41.10	-1.7	5,835	-0.03%
2021/06/16	14	40.30	28	40.56	40.30	-14	5,909	-0.24%
2021/06/15	0	0.00	2	41.50	41.35	-2	5,947	-0.03%
2021/06/11	3	41.87	1	42.05	41.80	2	5,998	0.03%
2021/06/10	21	42.17	34	42.06	42.10	-13	6,036	-0.22%
2021/06/09	1.4	41.94	15	42.05	41.75	-13.6	6,056	-0.22%
2021/06/08	5.3	42.84	5	42.50	42.50	0.3	6,122	0.00%
2021/06/07	56.2	42.71	44	42.95	42.50	12.2	6,168	0.20%
2021/06/04	49.2	44.52	33	44.63	44.00	16.2	6,159	0.26%
2021/06/03	6	44.49	6	44.15	44.40	0	6,171	0.00%
2021/06/02	30	44.30	31	44.33	44.20	-1	6,186	-0.02%
2021/06/01	24	44.78	40	44.44	44.70	-16	6,183	-0.26%
2021/05/31	11	43.49	6	43.35	43.60	5	6,152	0.08%
2021/05/28	37	43.48	28	43.30	43.30	9	6,155	0.15%
2021/05/27	13	43.40	13	43.33	43.35	0	6,155	0.00%
2021/05/26	25	43.57	30	43.30	43.80	-5	6,163	-0.08%
2021/05/25	33	43.04	63	43.75	43.05	-30	6,161	-0.49%
2021/05/24	45	43.92	62	44.41	43.85	-17	6,157	-0.28%
2021/05/21	3	43.78	45	43.65	43.95	-42	6,168	-0.68%
2021/05/20	221	44.44	224	46.57	43.95	-3	6,150	-0.05%	大買/大賣/
2021/05/19	247	48.31	261	49.34	46.70	-14	5,957	-0.24%	大買/大賣/
2021/05/18	348	49.11	321	48.89	48.00	27	5,696	0.47%	大買/大賣/
2021/05/17	68	48.02	33	47.81	48.45	35	5,364	0.65%
2021/05/14	89	44.17	69	44.57	44.05	20	5,053	0.40%
2021/05/13	2	41.35	8.1	41.55	42.15	-6.1	4,831	-0.13%
2021/05/12	10	39.02	31.1	38.95	38.35	-21.1	4,786	-0.44%
2021/05/11	41	39.92	39.8	41.07	40.00	1.2	4,733	0.02%
2021/05/10	26	43.14	22	43.13	42.80	4	4,823	0.08%
2021/05/07	30	43.73	32	43.06	43.40	-2	4,885	-0.04%
2021/05/06	12	43.79	10	44.36	43.75	2	4,975	0.04%
2021/05/04	50	44.08	64	45.10	44.10	-14	5,669	-0.25%
2021/05/03	30	46.71	30	48.04	46.60	0	6,026	0.00%
2021/04/29	23.1	48.27	28	48.18	47.75	-4.9	6,040	-0.08%
2021/04/28	39	48.09	30	48.55	48.00	9	6,127	0.15%
2021/04/27	26.1	48.19	24	47.99	48.20	2.1	6,175	0.03%
2021/04/26	18	47.11	18	47.02	46.90	0	6,181	0.00%
2021/04/23	14.1	47.20	13	46.45	47.20	1.1	6,205	0.02%
2021/04/22	35.2	47.08	31	48.38	46.65	4.2	6,265	0.07%
2021/04/21	27.1	48.68	21.1	48.84	48.60	6	6,222	0.10%
2021/04/20	44	49.25	38	49.71	49.25	6	6,226	0.10%
2021/04/19	50	49.76	40.3	48.89	50.10	9.7	6,235	0.16%
2021/04/16	13	50.23	5	50.18	49.60	8	6,242	0.13%
2021/04/15	10	49.10	7.1	49.34	49.40	2.9	6,252	0.05%
2021/04/14	12.1	49.69	12	48.58	49.05	0.1	6,336	0.00%
2021/04/13	37.4	52.27	37	51.88	50.10	0.4	6,449	0.01%
2021/04/12	28	50.97	8	50.90	51.00	20	6,321	0.32%
2021/04/09	65	51.03	42	51.35	50.50	23	6,338	0.36%
2021/04/08	51	51.88	52	51.56	51.80	-1	6,406	-0.02%
2021/04/07	149.3	51.96	142.2	51.57	51.70	7.2	6,357	0.11%	大買/大賣/
2021/04/06	197.3	51.20	199	50.60	52.30	-1.7	6,261	-0.03%	大買/大賣/
2021/04/01	64	49.45	71	48.92	50.10	-7	5,963	-0.12%
2021/03/31	86	48.03	82	48.10	47.95	4	5,904	0.07%
2021/03/30	20	46.76	24	46.35	46.80	-4	5,944	-0.07%
2021/03/29	4	46.24	5	46.07	46.00	-1	6,055	-0.02%
2021/03/26	48	46.35	36	47.31	46.20	12	6,150	0.20%
2021/03/25	14	49.48	14	49.40	49.40	0	5,968	0.00%
2021/03/24	44.3	50.03	46	49.38	49.45	-1.7	6,027	-0.03%
2021/03/23	103	50.14	130	49.76	50.00	-27	6,012	-0.45%	大買/大賣/
2021/03/22	52	49.22	55.1	49.47	48.40	-3.1	5,929	-0.05%
2021/03/19	103	49.25	102.1	48.98	49.15	0.9	5,962	0.02%	大買/大賣/
2021/03/18	30	49.37	35	48.84	49.45	-5	5,930	-0.08%
2021/03/17	32.3	48.43	41	48.18	48.50	-8.7	6,020	-0.14%
2021/03/16	50.1	47.55	74	47.52	47.60	-23.9	6,088	-0.39%
2021/03/15	37	47.74	34	47.24	47.85	3	6,151	0.05%
2021/03/12	46	46.95	44	46.36	46.70	2	6,255	0.03%
2021/03/11	29	45.02	29	44.77	45.70	0	6,520	0.00%
2021/03/10	17	44.28	21	43.76	44.30	-4	6,566	-0.06%
2021/03/09	58	43.04	51	42.86	43.05	7	6,673	0.10%
2021/03/08	30	43.74	28	43.97	43.70	2	6,785	0.03%
2021/03/05	38	44.12	41	44.24	44.05	-3	6,866	-0.04%
2021/03/04	4	45.74	0	0.00	45.10	4	6,969	0.06%
2021/03/03	11	45.63	10	45.22	46.10	1	7,102	0.01%
2021/03/02	20	45.83	19	46.71	45.75	1	7,179	0.01%
2021/02/26	14	46.67	13	46.90	46.65	1	7,293	0.01%
2021/02/25	27	47.25	8	47.06	47.60	19	7,417	0.26%
2021/02/24	63	46.75	54.3	47.57	46.65	8.7	7,494	0.12%
2021/02/23	31	47.28	38	46.59	47.05	-7	7,548	-0.09%
2021/02/22	35	46.46	41	46.19	46.25	-6	7,792	-0.08%
2021/02/19	31	44.83	27	44.16	45.15	4	7,896	0.05%
2021/02/18	39	44.72	45	44.12	44.75	-6	8,052	-0.07%
2021/02/17	110	43.55	106	43.80	43.50	4	8,142	0.05%	大買/大賣/
2021/02/05	67	45.20	49	45.34	45.15	18	8,225	0.22%
2021/02/04	14	46.18	14	46.69	45.90	0	8,372	0.00%
2021/02/03	29	46.66	27.3	47.07	46.05	1.8	8,611	0.02%
2021/02/02	45	46.68	57	46.05	47.05	-12	9,071	-0.13%
2021/02/01	138	46.84	143	46.68	46.10	-5	9,154	-0.05%	大買/大賣/
2021/01/29	78	45.39	83	46.40	45.30	-5	9,183	-0.05%
2021/01/28	94	47.35	92	48.52	46.90	2	9,305	0.02%
2021/01/27	19	49.03	6	48.54	47.60	13	9,417	0.14%
2021/01/26	424	49.80	447	50.24	48.80	-23	9,415	-0.24%	大買/大賣/
2021/01/25	227	49.91	165	48.81	51.80	62	9,068	0.68%	大買/大賣/
2021/01/22	21	47.03	21	46.98	47.15	0	9,049	0.00%
2021/01/21	5	46.80	46	46.37	46.05	-41	9,562	-0.43%
2021/01/20	97	44.99	89	46.45	44.75	8	9,710	0.08%
2021/01/19	22	47.52	27	47.15	47.45	-5	10,071	-0.05%
2021/01/18	44	45.88	45	45.50	46.45	-1	10,146	-0.01%
2021/01/15	36.2	45.86	33	47.39	45.60	3.2	10,170	0.03%
2021/01/14	17	48.04	22	48.07	47.95	-5	10,205	-0.05%
2021/01/13	6	47.85	27	47.47	47.85	-21	10,288	-0.20%
2021/01/12	58	47.17	49	48.16	46.75	9	10,447	0.09%
2021/01/11	84	47.14	90	46.62	47.95	-6	10,593	-0.06%
2021/01/08	52	47.94	59	47.69	47.70	-7	10,854	-0.06%
2021/01/07	50	47.58	80	47.13	47.90	-30	11,012	-0.27%
2021/01/06	95.4	46.81	94	47.31	46.10	1.4	11,545	0.01%
2021/01/05	29	47.68	39	48.20	47.40	-10	11,670	-0.09%
2021/01/04	48	48.69	59	49.19	48.65	-11	11,975	-0.09%
2020/12/31	40	50.18	33	49.74	49.95	7	12,299	0.06%
2020/12/30	8	49.17	8	49.00	49.15	0	12,633	0.00%
2020/12/29	33	49.03	30	49.13	48.65	3	13,953	0.02%
2020/12/28	19	48.67	110	48.72	48.70	-91	14,744	-0.62%	大賣/
2020/12/25	58	49.65	60	50.07	49.10	-2	15,292	-0.01%
2020/12/24	121	49.66	133.1	49.30	49.85	-12.1	15,589	-0.08%	大買/大賣/
2020/12/23	133	48.28	109	49.63	48.05	24	15,999	0.15%	大買/大賣/
2020/12/22	117	50.52	118.2	50.06	50.50	-1.2	16,303	-0.01%	大買/大賣/
2020/12/21	58	49.22	54	49.11	49.00	4	16,405	0.02%
2020/12/18	30.1	48.69	34	49.65	48.55	-3.9	16,703	-0.02%
2020/12/17	20	49.97	15	50.59	49.80	5	16,903	0.03%
2020/12/16	45	50.55	38	50.65	50.40	7	17,059	0.04%
2020/12/15	98	50.34	87.3	50.95	49.95	10.7	17,679	0.06%
2020/12/14	51	50.15	63	49.85	50.10	-12	17,777	-0.07%
2020/12/11	110	50.41	121	50.38	49.60	-11	18,149	-0.06%	大買/大賣/
2020/12/10	53.1	50.89	77	51.17	50.00	-23.9	18,917	-0.13%
2020/12/09	76	51.70	74	52.39	51.70	2	19,978	0.01%
2020/12/08	5	52.22	16	52.36	53.00	-11	20,588	-0.05%
2020/12/07	106.3	51.22	127	52.69	51.10	-20.7	21,166	-0.10%	大買/大賣/
2020/12/04	65.1	56.10	72	56.22	55.60	-6.9	21,372	-0.03%
2020/12/03	78.2	56.12	70	56.46	56.00	8.2	22,484	0.04%
2020/12/02	153	57.27	159	57.35	57.30	-6	22,967	-0.03%	大買/大賣/
2020/12/01	83	59.03	81	59.67	58.70	2	22,885	0.01%
2020/11/30	122	59.58	123	59.40	59.60	-1	22,824	0.00%	大買/大賣/
2020/11/27	31	58.26	32	57.56	59.00	-1	22,754	0.00%
2020/11/26	70	57.02	68	57.06	57.30	2	22,648	0.01%
2020/11/25	53	57.15	53	58.62	57.30	0	22,623	0.00%
2020/11/24	97	59.78	84	59.31	58.60	13	22,575	0.06%
2020/11/23	64	58.93	76	58.21	58.80	-12	22,488	-0.05%
2020/11/20	109	57.88	116	58.24	57.70	-7	22,423	-0.03%	大買/大賣/
2020/11/19	306	59.25	287	59.67	58.90	19	22,402	0.08%	大買/大賣/
2020/11/18	103	58.02	137	57.76	58.20	-34	22,172	-0.15%	大買/大賣/
2020/11/17	179	57.10	209	56.74	56.90	-30	22,218	-0.14%	大買/大賣/
2020/11/16	120	57.82	123.3	58.06	57.60	-3.3	22,288	-0.01%	大買/大賣/
2020/11/13	138	57.92	144	57.75	57.70	-6	22,387	-0.03%	大買/大賣/
2020/11/12	161	56.27	156	57.15	57.00	5	22,431	0.02%	大買/大賣/
2020/11/11	41	56.18	56	56.19	57.00	-15	22,480	-0.07%
2020/11/10	71	56.82	37	56.84	55.50	34	22,356	0.15%
2020/11/09	124.3	61.48	126	61.16	61.40	-1.7	22,067	-0.01%	大買/大賣/
2020/11/06	110	60.64	108	61.41	60.20	2	22,089	0.01%	大買/大賣/
2020/11/05	179	61.79	174	61.82	61.40	5	22,156	0.02%	大買/大賣/
2020/11/04	202	62.24	205	61.46	62.10	-3	22,340	-0.01%	大買/大賣/
2020/11/03	124	62.12	118	62.14	61.80	6	22,675	0.03%	大買/大賣/
2020/11/02	44	62.38	51	61.59	61.70	-7	23,534	-0.03%
2020/10/30	305	63.42	265	65.54	62.20	40	24,425	0.16%	大買/大賣/
2020/10/29	236	65.02	278	64.41	66.50	-42	24,742	-0.17%	大買/大賣/
2020/10/28	265	63.24	267	63.92	63.50	-2	24,299	-0.01%	大買/大賣/
2020/10/27	313	63.00	304	62.75	63.30	9	24,240	0.04%	大買/大賣/
2020/10/26	108	61.13	102.1	61.87	60.70	5.9	23,993	0.02%	大買/大賣/
2020/10/23	50	63.28	45.1	62.85	62.60	4.9	24,069	0.02%
2020/10/22	89	62.65	95.1	62.75	62.80	-6.1	24,313	-0.03%
2020/10/21	81	62.60	82	62.81	62.70	-1	24,494	0.00%
2020/10/20	46	63.31	36	63.58	62.50	10	24,854	0.04%
2020/10/19	25	62.58	20	62.44	62.20	5	24,855	0.02%
2020/10/16	60	64.91	44	64.26	63.00	16	24,855	0.06%
2020/10/15	24	68.03	25	67.67	66.80	-1	24,894	0.00%
2020/10/14	42	69.14	71	69.61	67.30	-29	25,105	-0.12%
2020/10/13	257	68.04	241	68.25	67.20	16	25,279	0.06%	大買/大賣/
2020/10/12	241	68.23	258	67.59	67.70	-17	25,195	-0.07%	大買/大賣/
2020/10/08	259.1	68.21	284	68.50	67.50	-24.9	25,336	-0.10%	大買/大賣/
2020/10/07	304	67.93	319	67.34	68.10	-15	25,620	-0.06%	大買/大賣/
2020/10/06	1,110	67.72	1,077	68.13	67.50	33	25,528	0.13%	大買/大賣/
2020/10/05	387	63.94	428	63.36	66.50	-41	24,601	-0.17%	大買/大賣/
2020/09/30	414	61.38	426	61.15	60.50	-12	24,577	-0.05%	大買/大賣/
2020/09/29	390	61.20	371.1	61.28	60.10	18.9	24,713	0.08%	大買/大賣/
2020/09/28	108	61.85	104	60.59	63.00	4	24,954	0.02%	大買/大賣/
2020/09/25	195.1	60.04	201	62.26	59.10	-5.9	24,564	-0.02%	大買/大賣/
2020/09/24	213	63.46	218	63.69	62.50	-5	24,296	-0.02%	大買/大賣/
2020/09/23	260	65.05	251	65.86	64.00	9	24,222	0.04%	大買/大賣/
2020/09/22	204	63.76	205	63.30	66.00	-1	24,073	0.00%	大買/大賣/
2020/09/21	114	65.10	110	66.04	64.70	4	23,946	0.02%	大買/大賣/
2020/09/18	224.7	66.38	231	65.89	65.80	-6.3	23,911	-0.03%	大買/大賣/
2020/09/17	138	63.85	153	63.69	64.00	-15	23,321	-0.06%	大買/大賣/
2020/09/16	273	64.46	263	64.38	64.00	10	23,269	0.04%	大買/大賣/
2020/09/15	554	64.14	516	64.80	63.70	38	22,979	0.17%	大買/大賣/
2020/09/14	226	61.68	205	61.27	64.10	21	22,178	0.09%	大買/大賣/
2020/09/11	88	61.29	101	60.35	58.30	-13	21,177	-0.06%	大賣/
2020/09/10	420	63.36	406	66.13	64.30	14	20,578	0.07%	大買/大賣/
2020/09/09	106	67.44	99	66.93	68.00	7	19,988	0.04%	大買/
2020/09/08	190	71.55	151	72.02	67.20	39	19,686	0.20%	大買/大賣/
2020/09/07	141.3	77.78	106	79.00	71.10	35.3	19,288	0.18%	大買/大賣/
2020/09/04	5	76.96	2	76.00	79.00	3	19,331	0.02%
2020/09/03	5	77.26	2	77.00	79.00	3	19,716	0.02%
2020/09/02	2	74.75	5	75.08	76.60	-3	20,043	-0.01%
2020/09/01	4	69.80	2	70.05	69.70	2	20,193	0.01%
2020/08/31	12	69.73	1	69.50	70.00	11	20,472	0.05%
2020/08/28	0	0.00	5	64.64	65.90	-5	20,493	-0.02%
2020/08/27	16	60.08	0	0.00	60.00	16	20,537	0.08%
2020/08/26	21	59.75	17	60.08	59.50	4	20,496	0.02%
2020/08/25	5	60.20	9	59.99	60.30	-4	20,463	-0.02%
2020/08/24	15	58.10	5	56.60	57.30	10	20,381	0.05%
2020/08/21	15	55.70	26	56.06	56.40	-11	20,321	-0.05%
2020/08/20	23	52.22	45	51.27	52.90	-22	20,139	-0.11%
2020/08/19	35	57.08	12	57.27	55.10	23	19,896	0.12%
2020/08/18	40	55.69	35	55.08	59.00	5	19,748	0.03%
2020/08/17	26	54.67	26	54.60	55.80	0	19,661	0.00%
2020/08/14	8	48.28	7	48.36	50.80	1	19,553	0.01%
2020/08/13	13	48.47	24	47.67	48.15	-11	19,424	-0.06%
2020/08/12	26	44.79	9	43.66	45.80	17	19,225	0.09%
2020/08/11	31	47.37	21	47.05	46.35	10	19,088	0.05%
2020/08/10	212	44.21	211	43.96	45.00	1	18,843	0.01%	大買/大賣/
2020/08/07	361	43.13	383	44.03	43.25	-22	18,500	-0.12%	大買/大賣/
2020/08/06	296	43.60	535	43.59	43.50	-239	17,960	-1.33%	大買/大賣/鉅額交易
2020/08/05	659	40.20	638	40.02	41.35	21	16,997	0.12%	大買/大賣/
2020/08/04	256	38.20	300	38.00	39.60	-44	15,891	-0.28%	大買/大賣/
2020/08/03	66	35.92	81	35.99	36.00	-15	15,217	-0.10%
2020/07/31	98	35.97	79	36.66	35.75	19	15,184	0.13%
2020/07/30	81	36.47	67	36.14	36.70	14	15,056	0.09%
2020/07/29	94	35.35	98	34.92	35.65	-4	14,890	-0.03%
2020/07/28	120	35.42	118	35.72	34.30	2	14,733	0.01%	大買/大賣/
2020/07/27	160	36.37	170	36.48	35.75	-10	14,450	-0.07%	大買/大賣/
2020/07/24	145	37.49	158	37.04	36.95	-13	14,200	-0.09%	大買/大賣/
2020/07/23	93	36.56	133	36.34	36.50	-40	13,766	-0.29%	大賣/
2020/07/22	99	35.57	97	35.16	36.20	2	13,647	0.01%
2020/07/21	42.1	35.52	97	35.56	34.50	-54.9	13,472	-0.41%
2020/07/20	148	34.11	111	35.29	33.70	37	13,268	0.28%	大買/大賣/
2020/07/17	345	38.39	318	38.16	37.40	27	12,881	0.21%	大買/大賣/
2020/07/16	25	36.50	24	36.64	37.00	1	12,208	0.01%
2020/07/15	213	37.35	194	38.37	36.10	19	12,035	0.16%	大買/大賣/
2020/07/14	193	38.19	156	38.03	38.05	37	11,593	0.32%	大買/大賣/
2020/07/13	31	37.29	99	37.42	36.50	-68	11,051	-0.62%
2020/07/10	133	36.19	203	35.81	35.30	-70	10,684	-0.66%	大買/大賣/
2020/07/09	274	39.35	234.4	39.49	37.35	39.6	10,324	0.38%	大買/大賣/
2020/07/08	147	37.02	64	37.55	37.70	83	9,539	0.87%	大買/
2020/07/07	421	33.56	115	33.21	34.85	306	8,843	3.46%	大買/大賣/鉅額交易
2020/07/06	26	30.52	36	31.60	31.70	-10	8,261	-0.12%
2020/07/03	30	28.48	18	28.79	28.95	12	8,241	0.15%
2020/07/02	43	28.94	40	28.96	28.40	3	8,172	0.04%
2020/07/01	78	28.29	28	28.09	28.10	50	8,109	0.62%
2020/06/30	80	28.76	16.1	28.59	29.00	63.9	7,921	0.81%
2020/06/29	28	26.27	18	26.41	26.85	10	7,802	0.13%
2020/06/24	7	24.37	0	0.00	24.45	7	7,666	0.09%
2020/06/23	8	23.76	3	23.52	23.20	5	7,599	0.07%
2020/06/22	10	25.50	12	26.43	24.15	-2	7,488	-0.03%
2020/06/19	21	25.85	16	26.59	26.40	5	7,418	0.07%
2020/06/18	6	26.33	18	26.10	26.90	-12	7,306	-0.16%
2020/06/17	22	24.46	22	24.75	24.50	0	7,128	0.00%
2020/06/16	9	23.65	18	23.55	23.55	-9	7,031	-0.13%
2020/06/15	17.4	24.07	19	23.69	24.25	-1.6	6,945	-0.02%
2020/06/12	95	22.16	83	22.08	22.85	12	6,741	0.18%
2020/06/11	264	21.88	278	21.75	20.80	-14	6,005	-0.23%	大買/大賣/
2020/06/10	161	19.94	138	19.44	20.15	23	5,442	0.42%	大買/大賣/
2020/06/09	29	17.80	31	17.91	18.35	-2	5,048	-0.04%
2020/06/08	7	16.52	11	16.91	16.70	-4	4,725	-0.08%
2020/06/05	29	15.97	19	15.94	15.95	10	4,555	0.22%
2020/06/03	14	14.33	21	14.58	14.15	-7	4,339	-0.16%
2020/05/27	1	13.35	0	0.00	13.40	1	5,195	0.02%
2020/05/26	2	13.60	0	0.00	13.55	2	5,279	0.04%
2020/05/25	4	13.78	4	13.80	13.70	0	5,457	0.00%
2020/05/22	7	13.96	0	0.00	13.95	7	5,430	0.13%
2020/05/21	0	0.00	9	13.94	14.30	-9	5,349	-0.17%
2020/05/20	4	13.45	0	0.00	13.50	4	5,257	0.08%
2020/05/19	2	13.40	5	13.40	13.35	-3	5,395	-0.06%
2020/05/18	2	13.58	0	0.00	13.25	2	5,483	0.04%
2020/05/15	0	0.00	8	12.65	12.75	-8	5,562	-0.14%
2020/05/14	6	13.15	18	13.20	12.80	-12	5,602	-0.21%
2020/05/13	7	13.74	1	13.70	13.60	6	5,542	0.11%
2020/05/12	0	0.00	2	13.35	13.65	-2	5,502	-0.04%
2020/05/11	2	13.20	0	0.00	13.20	2	5,495	0.04%
2020/05/08	2	13.50	24	13.58	13.30	-22	5,485	-0.40%
2020/05/07	7	13.77	1	13.40	13.50	6	5,447	0.11%
2020/05/06	22	12.88	25	13.22	12.70	-3	5,352	-0.06%
2020/05/05	3	12.70	2	12.60	12.55	1	5,265	0.02%
2020/05/04	4	12.46	5	12.48	12.55	-1	5,222	-0.02%
2020/04/30	2	12.23	1	12.25	12.20	1	5,171	0.02%
2020/04/29	0	0.00	4	12.30	12.10	-4	5,130	-0.08%
2020/04/27	0	0.00	4	12.14	11.85	-4	5,036	-0.08%
2020/04/24	14	11.84	1	11.80	11.85	13	4,942	0.26%
2020/04/23	14	12.06	1	11.90	11.90	13	4,903	0.27%
2020/04/21	1	11.50	2	11.93	11.70	-1	4,677	-0.02%
2020/04/20	0	0.00	1	11.65	11.35	-1	4,532	-0.02%
2020/04/17	1	11.50	2	11.45	11.20	-1	4,476	-0.02%
2020/04/16	0	0.00	2	11.95	11.70	-2	4,397	-0.05%
2020/04/14	1	11.20	0	0.00	11.20	1	4,222	0.02%
2020/04/13	3	11.60	3	11.32	11.25	0	4,152	0.00%
2020/04/09	0	0.00	5	11.30	11.25	-5	4,063	-0.12%
2020/04/08	89	11.68	81	11.82	11.45	8	4,009	0.20%
2020/04/07	7	11.62	11	11.69	11.80	-4	3,856	-0.10%
2020/04/06	8	10.64	3	10.62	10.75	5	3,713	0.13%
2020/03/31	1	9.69	0	0.00	9.75	1	3,548	0.03%
2020/03/30	0	9.89	1	9.84	9.80	-1	3,498	-0.03%
2020/03/27	1	9.60	1	9.80	9.50	0	3,455	0.00%
2020/03/26	2	9.51	2	9.60	9.51	0	3,417	0.00%
2020/03/25	1	9.51	0	0.00	9.54	1	3,367	0.03%
2020/03/23	0	0.00	2	8.34	8.36	-2	3,276	-0.06%
2020/03/19	0	0.00	3	8.82	8.19	-3	3,231	-0.09%
2020/03/18	1	9.54	1	9.89	9.09	0	3,189	0.00%
2020/03/17	13	9.69	21	9.79	9.54	-8	3,140	-0.25%
2020/03/16	4	9.60	11	9.54	9.17	-7	3,058	-0.23%
2020/03/13	4	8.58	0	0.00	8.93	4	2,950	0.14%
2020/03/12	16	10.06	0	0.00	9.38	16	2,881	0.56%
2020/03/11	0	0.00	10	10.95	10.25	-10	2,819	-0.35%
2020/03/10	3	10.70	3	10.90	10.90	0	2,765	0.00%
2020/03/09	22	12.62	3	12.32	11.60	19	2,681	0.71%
2020/03/06	6	13.23	6	12.97	12.85	0	2,549	0.00%
2020/03/05	17	13.61	25	13.52	13.25	-8	2,404	-0.33%
2020/03/04	21	13.09	11	12.86	13.50	10	2,074	0.48%
2020/03/03	6	12.54	3	12.50	12.30	3	1,734	0.17%
2020/03/02	3	12.45	0	0.00	12.30	3	1,581	0.19%
2020/02/26	6	12.71	8	12.44	12.75	-2	1,355	-0.15%
2020/02/25	3	12.08	10	12.10	11.80	-7	1,144	-0.61%
2020/02/24	0	0.00	2	12.20	12.05	-2	1,067	-0.19%
2020/02/21	0	0.00	1	12.15	12.20	-1	1,009	-0.10%
2020/02/20	16	12.52	15	12.54	12.60	1	957	0.10%
2020/02/19	6	12.13	3	12.05	12.25	3	794	0.38%
2020/02/18	1	12.10	3	12.30	12.30	-2	687	-0.29%
2020/02/17	30	11.20	30	11.35	11.20	0	564	0.00%
2020/02/14	0	0.00	1	10.70	10.65	-1	491	-0.20%
2020/02/12	2	10.65	4	10.53	10.60	-2	469	-0.43%
2020/02/10	0	0.00	3	10.35	10.35	-3	402	-0.74%
2020/02/07	0	0.00	3	9.41	9.43	-3	353	-0.85%
2020/01/31	3	9.50	0	0.00	9.58	3	354	0.85%
2020/01/06	0	0.00	1	10.20	10.20	-1	411	-0.24%
2019/12/27	0	0.00	0.2	10.35	10.40	-0.2	410	-0.04%
2019/12/25	0	0.00	2	10.35	10.30	-2	407	-0.49%
2019/12/19	5	10.30	0	0.00	10.25	5	416	1.20%
2019/12/13	10	10.35	0	0.00	10.35	10	423	2.36%
2019/11/12	0	0.00	2	10.50	10.50	-2	435	-0.46%
2019/10/25	0	0.00	3	10.85	10.85	-3	424	-0.71%
2019/10/18	0	0.00	1	10.45	10.40	-1	453	-0.22%
2019/10/03	0	0.00	1	10.40	10.40	-1	488	-0.20%
2019/09/24	0	0.00	2	10.90	10.90	-2	484	-0.41%
2019/09/18	0	0.00	1	10.75	10.75	-1	481	-0.21%
2019/08/14	2	10.65	3	10.70	10.60	-1	465	-0.21%
2019/08/06	0	0.00	2	10.70	10.70	-2	572	-0.35%
2019/08/05	0	0.00	3	11.05	10.85	-3	581	-0.52%
2019/07/29	0	0.00	2	11.50	11.45	-2	783	-0.26%
2019/07/18	1	11.25	1	11.20	11.20	0	798	0.00%
2019/07/11	3	11.45	0	0.00	11.40	3	974	0.31%
2019/07/08	3	11.20	0	0.00	11.25	3	993	0.30%
2019/07/01	0	0.00	1	11.15	11.20	-1	1,209	-0.08%
2019/06/27	0	0.00	10	11.10	11.05	-10	1,350	-0.74%
2019/06/17	10	11.05	0	0.00	11.00	10	1,510	0.66%
2019/06/14	1	11.05	0	0.00	11.05	1	1,513	0.07%
2019/05/16	10	11.60	0	0.00	11.35	10	1,786	0.56%
2019/05/14	3	12.55	3	12.45	12.60	0	1,744	0.00%
2019/05/10	3	13.00	5	13.08	12.95	-2	1,725	-0.12%
2019/05/09	3	13.82	8	13.68	13.05	-5	1,687	-0.30%
2019/05/08	9	13.18	3	13.30	13.60	6	1,557	0.39%
2019/05/02	3	12.67	1	12.65	12.80	2	1,454	0.14%
2019/04/26	0	0.00	3	12.75	12.55	-3	1,431	-0.21%
2019/04/23	1	12.95	1	12.90	12.90	0	1,408	0.00%
2019/04/22	0	0.00	2	13.00	12.90	-2	1,395	-0.14%
2019/04/19	4	13.71	1	13.45	13.20	3	1,369	0.22%
2019/04/15	10	12.75	10	12.75	12.70	0	1,223	0.00%
2019/04/11	0	0.00	10	13.25	12.95	-10	1,202	-0.83%
2019/04/10	10	12.80	0	0.00	12.90	10	1,082	0.92%
2019/04/09	0	0.00	1	13.10	12.95	-1	1,062	-0.09%
2019/04/08	20	13.23	20	13.05	13.10	0	1,030	0.00%
2019/04/03	0	0.00	15	13.15	13.20	-15	1,006	-1.49%
2019/04/02	15	13.13	20	13.00	13.20	-5	982	-0.51%
2019/04/01	12	12.58	5	12.60	13.20	7	929	0.75%
2019/03/29	32	12.31	20	12.10	12.40	12	852	1.41%
2019/03/04	0	0.00	7	11.51	11.55	-7	633	-1.10%
2019/02/27	0	0.00	1	11.60	11.45	-1	600	-0.17%
2019/02/25	3	12.00	0	0.00	11.80	3	580	0.52%
2019/02/22	4	12.10	4	12.00	11.95	0	549	0.00%
2019/02/21	1	11.40	0	0.00	11.40	1	462	0.22%
2019/02/18	0	0.00	5	11.15	11.15	-5	437	-1.14%
2019/02/14	3	11.25	3	11.15	11.20	0	511	0.00%
2019/02/13	2	11.00	0	0.00	11.00	2	490	0.41%
2019/02/11	0	0.00	5	10.85	10.80	-5	475	-1.05%
2019/01/18	0	0.00	5	10.55	10.75	-5	461	-1.08%
2019/01/16	5	10.55	0	0.00	10.60	5	447	1.12%
2019/01/08	1	10.50	1	10.50	10.40	0	446	0.00%
2018/12/07	1	10.60	0	0.00	10.65	1	470	0.21%
2018/11/28	0	0.00	10	11.30	10.90	-10	460	-2.17%
2018/11/27	5	10.45	5	10.50	10.70	0	431	0.00%
2018/11/16	0	0.00	10	10.25	10.30	-10	422	-2.37%
2018/10/17	5	9.71	0	0.00	9.70	5	548	0.91%
2018/10/12	10	9.41	11	9.42	9.40	-1	545	-0.18%
2018/08/27	1	12.35	0	0.00	12.30	1	892	0.11%
2018/08/14	1	12.10	10	12.11	12.20	-9	1,188	-0.76%
2018/08/13	2	12.13	7	12.30	12.30	-5	1,183	-0.42%
2018/08/10	2	13.70	2	13.25	13.15	0	1,193	0.00%
2018/08/06	13	13.62	0	0.00	13.60	13	1,181	1.10%
2018/08/03	2	13.10	0	0.00	13.15	2	1,148	0.17%
2018/08/02	0	0.00	14	12.95	12.85	-14	1,148	-1.22%
2018/08/01	0	0.00	6	12.90	12.85	-6	1,155	-0.52%
2018/07/27	0	0.00	10	13.10	13.05	-10	1,196	-0.84%
2018/07/25	5	13.00	1	13.00	13.15	4	1,189	0.34%
2018/07/20	0	0.00	11	12.69	12.70	-11	1,173	-0.94%
2018/07/18	0	0.00	2	12.90	12.75	-2	1,191	-0.17%
2018/07/16	2	13.20	3	13.05	13.10	-1	1,190	-0.08%
2018/07/13	2	13.00	2	13.05	12.95	0	1,157	0.00%
2018/07/11	7	12.96	2	12.85	12.70	5	1,158	0.43%
2018/07/09	0	0.00	1	12.85	12.70	-1	1,184	-0.08%
2018/07/06	0	0.00	1	12.55	12.40	-1	1,175	-0.09%
2018/07/03	0	0.00	2	12.40	12.35	-2	1,163	-0.17%
2018/07/02	10	12.65	1	12.75	12.55	9	1,169	0.77%
2018/06/29	2	12.60	1	12.55	12.55	1	1,187	0.08%
2018/06/28	10	12.32	1	12.50	12.40	9	1,189	0.76%
2018/06/27	0	0.00	1	12.40	12.25	-1	1,195	-0.08%
2018/06/26	1	12.25	0	0.00	12.25	1	1,206	0.08%
2018/06/22	2	12.50	0	0.00	12.50	2	1,223	0.16%
2018/06/21	3	12.73	0	0.00	12.70	3	1,223	0.25%
2018/06/14	10	13.20	0	0.00	13.15	10	1,227	0.81%
2018/06/13	10	13.35	0	0.00	13.30	10	1,210	0.83%
2018/06/11	0	0.00	10	13.50	13.55	-10	1,221	-0.82%
2018/06/08	10	13.80	5	13.85	13.60	5	1,226	0.41%
2018/06/06	5	13.90	7	13.50	13.80	-2	1,418	-0.14%
2018/06/05	4	13.13	0	0.00	13.05	4	1,347	0.30%
2018/06/04	3	13.30	0	0.00	13.30	3	1,365	0.22%
2018/05/30	10	13.15	10	12.80	12.80	0	1,364	0.00%
2018/05/22	0	0.00	1	12.40	12.45	-1	1,312	-0.08%
2018/05/18	0	0.00	1	12.60	12.70	-1	1,329	-0.08%
2018/05/17	0	0.00	2	12.25	12.30	-2	1,325	-0.15%
2018/05/15	3	12.15	0	0.00	11.90	3	1,342	0.22%
2018/05/04	1	12.30	0	0.00	12.25	1	1,898	0.05%
2018/04/09	0	0.00	1	13.05	12.85	-1	3,177	-0.03%
2018/03/30	0	0.00	3	13.10	12.90	-3	3,298	-0.09%
2018/03/27	3	13.15	0	0.00	13.10	3	3,399	0.09%
2018/03/26	0	0.00	1	12.90	12.90	-1	3,435	-0.03%
2018/03/15	2	13.95	0	0.00	13.80	2	3,714	0.05%
2018/03/12	1	13.45	0	0.00	13.40	1	3,453	0.03%
2018/03/06	0	0.00	2	13.95	13.80	-2	3,532	-0.06%
2018/03/05	0	0.00	11	14.18	14.15	-11	3,535	-0.31%
2018/02/27	3	13.50	0	0.00	13.35	3	3,628	0.08%
2018/02/26	3	13.70	0	0.00	13.75	3	3,769	0.08%
2018/02/23	7	13.61	2	13.35	13.30	5	3,755	0.13%
2018/02/22	2	13.08	1.5	13.03	13.10	0.5	3,785	0.01%
2018/02/06	6	13.05	0	0.00	13.05	6	4,153	0.14%
2018/02/01	3	15.75	0	0.00	15.15	3	5,000	0.06%
2018/01/31	0	0.00	5	15.10	15.15	-5	5,132	-0.10%
2018/01/30	1	15.85	0	0.00	15.35	1	5,103	0.02%
2018/01/29	13	15.91	3	16.02	16.05	10	5,024	0.20%
2018/01/26	15	14.86	9	14.94	15.00	6	4,783	0.13%
2018/01/24	0	0.00	3.2	14.84	14.90	-3.2	4,669	-0.07%
2018/01/23	23	15.22	15	15.24	15.05	8	4,676	0.17%
2018/01/22	0	0.00	2	14.90	14.85	-2	4,504	-0.04%
2018/01/19	8	15.11	21	15.25	15.20	-13	4,448	-0.29%
2018/01/18	0	0.00	3	14.60	14.35	-3	4,172	-0.07%
2018/01/17	11	14.24	3	14.65	14.65	8	4,138	0.19%
2018/01/16	8	14.43	1	14.35	14.45	7	4,155	0.17%
2018/01/15	0	0.00	5	14.10	13.90	-5	4,094	-0.12%
2018/01/11	0	0.00	2	13.90	13.70	-2	4,073	-0.05%
2018/01/08	1	14.10	2	13.85	13.65	-1	4,048	-0.02%
2018/01/05	1	14.10	1	14.35	14.10	0	3,982	0.00%
2018/01/04	3	14.35	0	0.00	14.30	3	3,960	0.08%
2018/01/03	0	0.00	3	14.32	14.55	-3	3,920	-0.08%
2018/01/02	0	0.00	3	13.90	14.05	-3	3,853	-0.08%