圓剛 (2417)-元大-大里德芳券商分點個股進出

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
41.45
漲跌
▲1.15
漲幅
+2.85%
成交量
4,829張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:35(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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/26	1	43.00	4	42.56	41.45	-3	1,332	-0.23%
2024/11/22	1	39.10	2	39.65	39.10	-1	1,578	-0.06%
2024/11/20	1	38.90	0	0.00	39.05	1	1,634	0.06%
2024/11/13	1	39.60	0	0.00	39.60	1	2,213	0.05%
2024/11/12	1	39.30	0	0.00	39.70	1	2,235	0.04%
2024/11/08	1	40.60	6	40.85	40.55	-5	2,269	-0.22%
2024/11/07	6	40.95	1	41.10	41.25	5	2,313	0.22%
2024/11/01	0	0.00	1	40.20	40.80	-1	2,474	-0.04%
2024/10/30	1	39.80	1	40.70	40.05	0	2,530	0.00%
2024/10/29	1	39.95	0	0.00	40.30	1	2,652	0.04%
2024/10/28	2	40.45	0	0.00	40.70	2	2,658	0.08%
2024/10/25	1	41.70	0	0.00	41.40	1	2,671	0.04%
2024/10/24	0	0.00	1	41.70	41.60	-1	2,694	-0.04%
2024/10/22	1	42.60	0	0.00	42.90	1	2,734	0.04%
2024/10/18	1	42.10	0	0.00	42.10	1	2,798	0.04%
2024/10/17	0	0.00	3	43.67	43.40	-3	2,818	-0.11%
2024/10/16	0	0.00	5	41.66	41.85	-5	2,821	-0.18%
2024/10/15	1	41.50	0	0.00	41.35	1	2,862	0.03%
2024/10/11	3	41.98	1	42.10	41.70	2	2,937	0.07%
2024/10/09	3	42.10	2	41.93	41.75	1	3,002	0.03%
2024/10/08	1	42.30	0	0.00	42.65	1	3,136	0.03%
2024/10/07	0	0.00	3	43.90	43.10	-3	3,361	-0.09%
2024/10/04	3	43.52	0	0.00	43.05	3	3,878	0.08%
2024/10/01	0	0.00	1	44.80	44.60	-1	4,223	-0.02%
2024/09/30	1	44.80	0	0.00	44.50	1	4,892	0.02%
2024/09/27	4	45.73	3	46.77	45.60	1	5,048	0.02%
2024/09/26	3	46.00	6	46.27	45.80	-3	5,080	-0.06%
2024/09/25	4	46.70	0	0.00	46.15	4	5,371	0.07%
2024/09/24	1	45.50	4.7	45.79	46.40	-3.7	5,575	-0.07%
2024/09/20	0.2	44.10	0	0.00	44.15	0.2	5,540	0.00%
2024/09/18	2.3	44.00	0	0.00	43.75	2.3	5,609	0.04%
2024/09/16	1.3	44.92	6	45.64	44.60	-4.8	5,619	-0.08%
2024/09/11	1.5	42.10	0	0.00	41.65	1.5	5,599	0.03%
2024/09/10	3	43.13	0	0.00	42.10	3	5,630	0.05%
2024/09/04	1	44.90	0	0.00	44.70	1	5,795	0.02%
2024/09/03	12	48.98	4	49.43	47.80	8	5,860	0.14%
2024/09/02	1	48.50	0	0.00	47.90	1	6,071	0.02%
2024/08/30	11	50.15	11	48.79	48.40	0	6,680	0.00%
2024/08/29	3	49.60	0	0.00	49.00	3	6,844	0.04%
2024/08/28	0	0.00	1	50.10	50.10	-1	7,103	-0.01%
2024/08/27	8	50.29	6	50.02	49.60	2	7,152	0.03%
2024/08/26	6	50.55	1	51.60	51.10	5	7,146	0.07%
2024/08/22	0	0.00	2	48.60	48.25	-2	7,572	-0.03%
2024/08/21	2	49.40	3	48.63	48.50	-1	7,882	-0.01%
2024/08/20	10	49.68	12	49.69	49.60	-2	7,902	-0.03%
2024/08/19	1	48.20	4	48.14	49.55	-3	7,673	-0.04%
2024/08/16	1	45.20	1	45.55	45.05	0	7,894	0.00%
2024/08/15	1	44.00	2	44.73	45.20	-1	7,949	-0.01%
2024/08/14	2	45.18	2	44.60	44.15	0	7,962	0.00%
2024/08/12	1	43.70	2	43.70	43.70	-1	8,387	-0.01%
2024/08/09	5	44.43	4	43.75	43.25	1	8,381	0.01%
2024/08/08	3	42.48	2	43.08	42.10	1	8,342	0.01%
2024/08/07	1	40.15	2	40.75	42.25	-1	8,299	-0.01%
2024/08/06	2	37.83	1	38.10	38.45	1	8,291	0.01%
2024/08/02	1	45.90	1	46.15	44.70	0	8,254	0.00%
2024/08/01	4	45.93	5	45.21	46.75	-1	8,244	-0.01%
2024/07/31	5	43.05	2	43.40	43.05	3	8,175	0.04%
2024/07/30	3	42.57	0	0.00	43.15	3	8,175	0.04%
2024/07/26	3	43.58	2	44.35	44.65	1	8,141	0.01%
2024/07/22	2	45.20	2	45.60	45.45	0	8,120	0.00%
2024/07/19	1	47.30	0	0.00	46.70	1	8,100	0.01%
2024/07/17	0	0.00	1	50.00	49.60	-1	8,069	-0.01%
2024/07/16	2	49.40	0.1	50.10	49.30	1.9	8,059	0.02%
2024/07/11	9	51.84	0	0.00	51.70	9	7,984	0.11%
2024/07/10	2	52.15	4	52.58	52.80	-2	7,949	-0.03%
2024/07/09	11	53.09	19	51.40	50.80	-8	7,843	-0.10%
2024/07/08	37	56.91	23.2	57.00	53.00	13.8	7,638	0.18%
2024/07/05	7	54.60	8	57.16	58.30	-1	7,184	-0.01%
2024/07/04	69	55.83	66	56.14	53.20	3	6,857	0.04%
2024/07/03	0	0.00	7	50.37	52.30	-7	6,218	-0.11%
2024/07/02	3	47.77	0	0.00	47.55	3	6,090	0.05%
2024/07/01	7	49.21	10	48.76	48.70	-3	6,071	-0.05%
2024/06/28	14	46.87	19	46.50	47.80	-5	5,895	-0.08%
2024/06/27	1	44.50	0	0.00	44.00	1	5,749	0.02%
2024/06/26	4	45.30	1	45.20	44.80	3	5,797	0.05%
2024/06/25	1	44.05	1	45.30	45.30	0	5,859	0.00%
2024/06/24	0	0.00	5	44.89	44.65	-5	5,950	-0.08%
2024/06/21	3	44.00	0	0.00	44.10	3	6,363	0.05%
2024/06/19	2	44.40	3	44.10	43.95	-1	6,442	-0.02%
2024/06/14	2	44.00	0	0.00	43.85	2	6,399	0.03%
2024/06/13	5	45.18	4	45.08	44.45	1	6,374	0.02%
2024/06/12	1	44.55	4	43.61	44.30	-3	6,320	-0.05%
2024/06/11	4	44.59	3	44.73	44.60	1	6,287	0.02%
2024/06/07	5	46.12	4	46.25	46.20	1	6,259	0.02%
2024/06/06	9	47.25	10	47.15	46.05	-1	6,219	-0.02%
2024/06/05	44	50.22	77.1	50.27	48.60	-33.1	6,277	-0.53%
2024/06/04	20	53.18	4	53.75	54.00	16	5,979	0.27%
2024/06/03	79	48.42	48	48.74	49.15	31	6,451	0.48%
2024/05/31	4.1	46.31	6	44.73	44.70	-1.9	6,754	-0.03%
2024/05/30	2	45.00	0	0.00	44.70	2	6,765	0.03%
2024/05/29	2	46.38	3	47.50	46.75	-1	7,037	-0.01%
2024/05/28	2	47.05	8	47.38	45.40	-6	6,810	-0.09%
2024/05/27	11	44.92	20	44.82	45.25	-9	6,687	-0.13%
2024/05/24	2	42.55	3	42.63	42.65	-1	6,407	-0.02%
2024/05/23	5	43.17	3	43.30	41.95	2	6,408	0.03%
2024/05/22	10	43.56	10	42.86	43.35	0	6,408	0.00%
2024/05/21	1	41.60	1	41.00	40.75	0	6,446	0.00%
2024/05/20	0	0.00	2	38.55	38.55	-2	6,384	-0.03%
2024/05/17	16	41.23	15	41.41	40.00	1	6,352	0.02%
2024/05/16	4	39.29	8	39.38	40.75	-4	6,019	-0.07%
2024/05/15	4	37.39	2	37.10	37.05	2	5,934	0.03%
2024/05/13	1	37.05	0	0.00	37.30	1	5,929	0.02%
2024/05/10	1	37.15	2	38.15	38.10	-1	5,923	-0.02%
2024/05/09	0	0.00	1	37.90	37.85	-1	5,913	-0.02%
2024/05/08	2	38.15	1	38.95	38.25	1	5,900	0.02%
2024/05/07	1	37.10	4	37.71	38.20	-3	5,878	-0.05%
2024/05/06	4	37.95	5	38.03	37.25	-1	5,853	-0.02%
2024/05/03	2	36.55	0	0.00	36.05	2	5,918	0.03%
2024/04/26	4.1	36.52	1	37.25	36.70	3.1	5,967	0.05%
2024/04/25	0.3	36.10	0	0.00	36.00	0.3	5,954	0.01%
2024/04/24	0	0.00	4	36.88	36.80	-4	5,941	-0.07%
2024/04/22	4	36.54	0	0.00	35.45	4	5,930	0.07%
2024/04/19	1	38.40	3	37.97	36.75	-2	5,915	-0.03%
2024/04/18	2	37.90	0	0.00	37.75	2	5,896	0.03%
2024/04/17	2	39.05	0	0.00	38.75	2	5,882	0.03%
2024/04/15	13	41.90	12	41.33	40.50	1	5,878	0.02%
2024/04/12	0	0.00	14	42.84	42.80	-14	5,859	-0.24%
2024/04/11	13	42.11	2	41.65	42.00	11	5,832	0.19%
2024/04/10	3	44.12	5	44.63	43.90	-2	5,772	-0.03%
2024/04/09	3	43.88	5	44.50	43.70	-2	5,767	-0.03%
2024/04/08	3	45.12	3	44.53	44.30	0	5,749	0.00%
2024/04/03	3	44.17	2	44.30	44.60	1	5,735	0.02%
2024/04/02	18	45.86	14	45.48	45.00	4	5,733	0.07%
2024/04/01	10	45.03	7	44.99	44.60	3	5,630	0.05%
2024/03/29	1.1	43.70	2	44.05	43.40	-0.9	5,542	-0.02%
2024/03/28	3	44.67	0	0.00	44.65	3	5,483	0.05%
2024/03/27	5	44.78	2	44.80	45.45	3	5,406	0.06%
2024/03/26	26	49.65	16	48.83	46.20	10	5,295	0.19%
2024/03/25	2	51.10	4	51.20	51.10	-2	4,849	-0.04%
2024/03/22	0	0.00	1	49.50	50.70	-1	4,833	-0.02%
2024/03/21	1	46.00	0	0.00	47.80	1	4,780	0.02%
2024/03/20	4	45.10	0	0.00	45.05	4	4,796	0.08%
2024/03/19	4	47.20	0	0.00	47.05	4	4,847	0.08%
2024/03/13	3	46.45	3	47.47	49.00	0	5,148	0.00%
2024/03/12	0	0.00	1	49.10	49.70	-1	5,181	-0.02%
2024/03/11	12	52.23	10	53.37	51.50	2	5,293	0.04%
2024/03/08	15	51.87	26	52.83	50.90	-11	5,071	-0.22%
2024/03/07	61	54.27	54	53.16	52.80	7	4,889	0.14%
2024/03/06	7	50.46	16.6	51.19	52.20	-9.6	4,241	-0.23%
2024/03/05	3	46.00	8	47.41	47.50	-5	3,711	-0.13%
2024/03/04	3	42.25	62.1	43.03	43.20	-59.1	3,668	-1.61%
2024/03/01	3	39.03	4	39.09	39.30	-1	3,368	-0.03%
2024/02/29	15	38.33	17	38.14	39.00	-2	3,325	-0.06%
2024/02/27	4	36.71	3	36.92	36.30	1	3,511	0.03%
2024/02/26	1	37.00	31	37.38	36.75	-30	4,034	-0.74%
2024/02/23	9	37.79	1	37.25	36.95	8	4,044	0.20%
2024/02/22	7	37.36	15	37.80	38.55	-8	4,027	-0.20%
2024/02/20	8	34.77	1	35.00	35.10	7	4,085	0.17%
2024/02/19	4	35.10	1	35.40	35.30	3	5,312	0.06%
2024/02/16	0	0.00	3	34.57	34.70	-3	5,767	-0.05%
2024/01/31	3	33.55	0	0.00	33.65	3	6,487	0.05%
2024/01/30	1	33.85	10	34.00	34.00	-9	6,575	-0.14%
2024/01/26	8	34.81	9	34.67	34.25	-1	6,775	-0.01%
2024/01/25	10	33.28	1	33.25	33.00	9	6,958	0.13%
2024/01/24	1	34.00	0	0.00	33.65	1	7,322	0.01%
2024/01/10	2	32.98	1	33.25	33.20	1	7,828	0.01%
2024/01/09	0	0.00	2	33.53	34.00	-2	7,840	-0.03%
2024/01/08	3	33.97	0	0.00	33.40	3	7,849	0.04%
2024/01/05	0	0.00	2	34.73	34.55	-2	7,853	-0.03%
2024/01/04	1	34.45	4	34.55	34.40	-3	7,889	-0.04%
2024/01/03	1	34.50	0	0.00	34.50	1	7,950	0.01%
2024/01/02	3	35.22	0	0.00	35.05	3	8,221	0.04%
2023/12/29	1	36.00	5	36.28	36.00	-4	8,823	-0.05%
2023/12/28	1	36.20	3	36.92	36.15	-2	9,249	-0.02%
2023/12/27	2	36.10	1	36.70	36.15	1	9,598	0.01%
2023/12/25	4	35.66	0	0.00	35.30	4	9,755	0.04%
2023/12/22	1	35.65	4	35.65	35.60	-3	9,767	-0.03%
2023/12/20	1	35.95	4	36.08	36.05	-3	9,829	-0.03%
2023/12/19	2	35.15	5	35.42	35.20	-3	9,925	-0.03%
2023/12/18	1	36.20	0	0.00	36.00	1	10,096	0.01%
2023/12/15	5	36.46	0	0.00	36.25	5	10,228	0.05%
2023/12/14	17	37.26	10	38.36	37.20	7	10,270	0.07%
2023/12/13	2	38.03	8.2	37.74	38.10	-6.2	10,327	-0.06%
2023/12/12	30	37.11	3	38.10	36.70	27	10,205	0.26%
2023/12/11	13	38.97	1	40.00	38.70	12	10,107	0.12%
2023/12/08	0	0.00	1	39.10	38.95	-1	10,134	-0.01%
2023/12/07	4	39.15	1	39.35	38.65	3	10,177	0.03%
2023/12/06	6	40.02	4	40.30	39.85	2	10,092	0.02%
2023/12/05	5	39.75	2	40.35	39.80	3	9,913	0.03%
2023/12/04	1	38.80	3	39.77	39.80	-2	9,798	-0.02%
2023/11/30	3.1	38.47	4	38.86	38.60	-0.9	9,605	-0.01%
2023/11/29	2	39.05	8	39.66	38.95	-6	9,511	-0.06%
2023/11/28	0	0.00	25.2	39.60	39.40	-25.2	9,429	-0.27%
2023/11/27	20.2	39.03	1.2	38.71	39.25	19	9,361	0.20%
2023/11/24	24.2	40.92	21.2	40.72	40.30	3	9,279	0.03%
2023/11/22	5.1	38.38	4	38.45	38.25	1.1	8,297	0.01%
2023/11/21	6.1	38.65	8	38.64	38.15	-1.9	8,215	-0.02%
2023/11/20	7	38.05	5	37.99	37.80	2	8,067	0.02%
2023/11/17	20	38.23	11	38.41	38.20	9	7,939	0.11%
2023/11/16	126	40.89	78	41.34	39.00	48	7,643	0.63%	大買/
2023/11/15	20	37.72	158	39.22	39.35	-138	6,398	-2.16%	大賣/鉅額交易
2023/11/14	59	36.24	89	37.40	35.80	-30	5,913	-0.51%
2023/11/13	28	33.53	52	33.54	34.40	-24	5,439	-0.44%
2023/11/10	18	33.07	13	33.31	33.25	5	5,334	0.09%
2023/11/09	2	32.45	7	32.87	32.60	-5	5,220	-0.10%
2023/11/08	0	0.00	21	34.00	33.35	-21	5,172	-0.41%
2023/11/07	38	33.39	0	0.00	33.50	38	5,124	0.74%
2023/11/06	39	33.32	37	33.60	33.55	2	5,027	0.04%
2023/11/03	1	34.10	2	35.13	34.80	-1	4,930	-0.02%
2023/11/02	4	34.79	7	35.19	35.60	-3	4,784	-0.06%
2023/11/01	67	34.57	69	34.50	34.75	-2	4,479	-0.04%
2023/10/31	56	33.28	51	32.81	32.80	5	4,077	0.12%
2023/10/30	11	34.73	16	35.44	35.90	-5	3,788	-0.13%
2023/10/27	0	0.00	5	32.35	32.65	-5	3,665	-0.14%
2023/10/25	18	31.15	1	31.20	31.10	17	3,590	0.47%
2023/10/24	1	30.90	0	0.00	30.50	1	3,562	0.03%
2023/10/23	0	0.00	2	29.50	28.95	-2	3,532	-0.06%
2023/10/20	8	29.08	21	28.85	28.75	-13	3,515	-0.37%
2023/10/19	0	0.00	5	30.12	30.00	-5	3,484	-0.14%
2023/10/18	0	0.00	29	30.51	30.50	-29	3,460	-0.84%
2023/10/17	2	31.85	0	0.00	31.40	2	3,431	0.06%
2023/10/16	5	31.61	0	0.00	31.85	5	3,396	0.15%
2023/10/13	1	33.15	0	0.00	32.35	1	3,359	0.03%
2023/10/12	1	32.90	18	32.78	33.00	-17	3,334	-0.51%
2023/10/11	2	32.50	1	33.15	32.50	1	3,289	0.03%
2023/10/06	51	34.38	109	33.97	34.25	-58	3,221	-1.80%	大賣/
2023/10/05	83	36.08	51	35.91	35.85	32	2,924	1.09%
2023/10/04	36	32.85	24.6	34.18	34.80	11.4	2,300	0.50%
2023/10/03	35	31.16	42	31.96	31.65	-7	1,848	-0.38%
2023/10/02	2	28.90	5.1	29.90	29.90	-3.1	1,454	-0.21%
2023/09/28	51	27.11	8.1	27.01	27.20	43	1,369	3.14%
2023/09/27	4	24.95	0	0.00	24.75	4	1,249	0.32%
2023/09/25	20	25.80	12	26.18	25.35	8	1,193	0.67%
2023/09/22	5	27.06	12	26.23	26.65	-7	1,142	-0.61%
2023/09/21	26	26.97	27	26.92	26.90	-1	1,032	-0.10%
2023/09/20	26	26.06	15	26.49	26.40	11	820	1.34%
2023/09/19	3	24.80	15	24.98	24.95	-12	677	-1.77%
2023/09/18	15	24.73	13.1	25.17	25.40	1.9	590	0.32%
2023/09/14	1	23.30	15	23.28	23.20	-14	446	-3.13%
2023/09/13	13	23.11	10	23.15	23.35	3	427	0.70%
2023/09/12	10	22.37	17.1	22.27	22.90	-7.1	318	-2.23%
2023/09/08	0	0.00	1	21.15	21.10	-1	255	-0.39%
2023/08/10	1	20.35	0	0.00	20.25	1	304	0.33%
2023/08/09	5	20.59	0	0.00	20.70	5	303	1.65%
2023/07/28	6	20.78	0	0.00	20.80	6	432	1.39%
2023/07/27	2	20.80	0	0.00	20.85	2	706	0.28%
2023/07/13	1	20.75	1	20.70	20.70	0	800	0.00%
2023/07/12	11	21.05	0	0.00	21.05	11	791	1.39%
2023/07/11	1	21.15	0	0.00	21.20	1	792	0.13%
2023/07/10	2	21.28	0	0.00	21.35	2	794	0.25%
2023/07/07	4	21.68	0	0.00	21.60	4	795	0.50%
2023/07/05	3	22.10	0	0.00	22.05	3	797	0.38%
2023/07/04	1	21.85	4	22.23	22.20	-3	799	-0.38%
2023/06/27	7	21.73	0	0.00	21.80	7	785	0.89%
2023/06/26	1	22.05	0	0.00	22.05	1	780	0.13%
2023/06/21	1	22.25	0	0.00	22.20	1	781	0.13%
2023/06/09	10	21.90	0	0.00	21.85	10	764	1.31%
2023/06/06	0	0.00	2	21.93	22.15	-2	776	-0.26%
2023/06/05	0	0.00	1	22.25	22.20	-1	773	-0.13%
2023/06/02	2	21.98	0	0.00	22.15	2	770	0.26%
2023/06/01	1	22.00	0	0.00	21.95	1	772	0.13%
2023/05/31	0	0.00	2	22.00	21.95	-2	774	-0.26%
2023/05/30	2	22.10	0	0.00	21.85	2	771	0.26%
2023/05/15	4	20.80	0	0.00	20.95	4	770	0.52%
2023/05/09	1	22.35	0	0.00	22.10	1	731	0.14%
2023/05/08	16	22.50	0	0.00	22.50	16	718	2.23%
2023/05/05	1	22.70	0	0.00	22.65	1	703	0.14%
2023/05/04	0	0.00	4	22.84	23.10	-4	690	-0.58%
2023/05/03	38	23.50	2	23.60	22.95	36	656	5.49%
2023/04/21	0	0.00	1	23.40	23.20	-1	303	-0.33%
2023/04/20	1	23.70	0	0.00	23.65	1	300	0.33%
2023/04/19	0	0.00	1	24.15	24.00	-1	300	-0.33%
2023/04/18	1	24.25	0	0.00	23.95	1	292	0.34%
2023/04/17	0	0.00	1	23.85	23.75	-1	289	-0.34%
2023/04/13	0	0.00	2	24.35	24.25	-2	288	-0.69%
2023/04/10	1	24.05	0	0.00	24.05	1	285	0.35%
2023/04/07	0	0.00	2	23.80	23.90	-2	281	-0.71%
2023/03/22	0	0.00	5	23.42	23.50	-5	380	-1.31%
2023/03/20	0	0.00	1	22.85	22.90	-1	390	-0.26%
2023/03/13	1	23.30	0	0.00	23.35	1	410	0.24%
2023/03/10	0	0.00	12	24.06	23.90	-12	435	-2.76%
2023/03/09	1	24.90	3	24.37	24.50	-2	486	-0.41%
2023/03/08	16	24.38	0	0.00	24.40	16	491	3.26%
2023/02/24	4	24.04	0	0.00	23.80	4	692	0.58%
2023/02/21	0	0.00	1	23.65	23.70	-1	693	-0.14%
2023/02/20	1	24.00	0	0.00	23.75	1	697	0.14%
2023/02/06	1.2	23.58	0	0.00	23.65	1.2	796	0.15%
2022/12/28	1	22.45	0	0.00	22.25	1	843	0.12%
2022/12/16	2	22.93	0	0.00	22.85	2	892	0.22%
2022/12/15	0	0.00	1	23.45	23.40	-1	890	-0.11%
2022/12/14	9	24.23	8	24.02	23.60	1	886	0.11%
2022/12/02	0	0.00	2	23.25	23.10	-2	941	-0.21%
2022/12/01	5	23.91	2	23.80	23.85	3	951	0.32%
2022/11/29	1	23.90	1	23.60	23.50	0	938	0.00%
2022/11/28	2	24.18	2	24.03	24.25	0	927	0.00%
2022/11/25	2	23.00	7	23.93	24.30	-5	799	-0.63%
2022/11/23	0	22.25	0	0.00	22.15	0	745	0.00%
2022/11/15	4	22.68	0	0.00	22.40	4	776	0.52%
2022/11/14	0	0.00	10	23.42	23.60	-10	784	-1.27%
2022/11/07	0	0.00	1	20.70	20.65	-1	713	-0.14%
2022/11/01	1	19.85	0	0.00	19.90	1	715	0.14%
2022/10/27	0	0.00	2	20.05	20.10	-2	725	-0.28%
2022/10/21	1	19.35	0	0.00	19.25	1	735	0.14%
2022/10/20	1	19.20	0	0.00	19.60	1	735	0.14%
2022/10/14	1	19.60	0	0.00	19.60	1	742	0.13%
2022/10/13	1.1	19.41	0	0.00	18.95	1.1	742	0.15%
2022/10/06	1	21.05	0	0.00	21.10	1	734	0.14%
2022/10/05	3	22.22	2	22.25	21.60	1	730	0.14%
2022/09/30	1	18.80	1	19.50	19.65	0	647	0.00%
2022/09/26	0	0.00	6	20.69	20.20	-6	651	-0.92%
2022/09/23	2	21.70	0	0.00	21.65	2	653	0.31%
2022/09/22	2	21.98	0	0.00	22.40	2	656	0.30%
2022/09/21	3	22.43	0	0.00	22.30	3	654	0.46%
2022/09/19	3	22.88	0	0.00	22.80	3	659	0.45%
2022/09/16	2	23.58	0	0.00	23.45	2	657	0.30%
2022/09/13	4	24.34	0	0.00	24.15	4	655	0.61%
2022/09/12	1	25.50	0	0.00	24.90	1	650	0.15%
2022/09/08	8	24.21	14	24.51	24.90	-6	610	-0.98%
2022/09/07	5	23.23	1	24.45	23.20	4	557	0.72%
2022/09/06	6	23.14	6	24.21	24.05	0	519	0.00%
2022/09/05	2	23.10	11	24.56	24.25	-9	488	-1.84%
2022/09/02	1	23.55	0	0.00	23.55	1	477	0.21%
2022/09/01	3	23.83	0	0.00	23.70	3	484	0.62%
2022/08/31	0	0.00	7	24.74	24.30	-7	492	-1.42%
2022/08/30	0	0.00	3	23.68	23.75	-3	557	-0.54%
2022/08/29	1	22.60	1	23.10	22.95	0	555	0.00%
2022/08/26	2	23.80	0	0.00	23.70	2	559	0.36%
2022/08/23	1	23.65	0	0.00	23.30	1	562	0.18%
2022/08/22	1	24.05	3	24.08	23.45	-2	561	-0.36%
2022/08/18	2	23.35	1	23.75	23.90	1	535	0.19%
2022/08/17	0	0.00	5	23.20	23.30	-5	528	-0.95%
2022/08/08	0	0.00	4	21.73	21.75	-4	683	-0.59%
2022/08/05	0	0.00	2	21.35	21.60	-2	706	-0.28%
2022/08/03	0	0.00	1	21.10	20.75	-1	802	-0.12%
2022/08/02	11	21.19	0	0.00	21.15	11	820	1.34%
2022/07/29	0	0.00	1	22.20	22.25	-1	865	-0.12%
2022/07/20	0	0.00	1	21.35	21.30	-1	1,761	-0.06%
2022/07/18	0	0.00	2	20.98	21.05	-2	2,866	-0.07%
2022/07/14	0	0.00	2	20.65	20.55	-2	3,273	-0.06%
2022/07/12	0	0.00	2	19.70	19.55	-2	3,627	-0.06%
2022/07/08	0	0.00	1	21.00	20.70	-1	3,631	-0.03%
2022/07/07	0	0.00	1	20.45	20.50	-1	3,630	-0.03%
2022/07/06	0	0.00	2	19.90	19.80	-2	3,636	-0.05%
2022/07/05	2	20.40	2	20.48	20.30	0	3,649	0.00%
2022/07/04	2	19.73	2	20.15	19.60	0	3,652	0.00%
2022/07/01	2	20.05	2	19.83	19.70	0	3,669	0.00%
2022/06/30	2	21.60	0	0.00	21.45	2	3,711	0.05%
2022/06/27	1.2	23.03	2	23.10	23.15	-0.8	3,808	-0.02%
2022/06/24	1	22.30	2	22.45	22.30	-1	3,902	-0.03%
2022/06/22	1	22.00	1	21.90	21.85	0	3,986	0.00%
2022/06/21	0	0.00	2	22.70	22.80	-2	3,982	-0.05%
2022/06/20	7	22.71	5	23.32	21.60	2	3,979	0.05%
2022/06/17	4	23.55	0	0.00	23.70	4	3,964	0.10%
2022/06/16	5	24.38	5	24.86	24.20	0	3,964	0.00%
2022/06/15	1	24.70	0	0.00	24.80	1	3,966	0.03%
2022/06/14	1	24.55	0	0.00	24.80	1	3,970	0.03%
2022/06/13	2	24.85	0	0.00	24.85	2	3,970	0.05%
2022/06/10	4	25.35	0	0.00	25.30	4	3,970	0.10%
2022/06/09	2	25.68	0	0.00	25.65	2	3,982	0.05%
2022/06/08	2	26.20	0	0.00	26.25	2	3,974	0.05%
2022/06/07	2	26.00	0	0.00	25.80	2	3,908	0.05%
2022/06/06	1	26.70	1	26.25	26.15	0	3,911	0.00%
2022/06/01	0	0.00	2	26.30	26.05	-2	3,924	-0.05%
2022/05/31	0	0.00	1	25.65	25.90	-1	3,920	-0.03%
2022/05/30	0.6	25.80	2	25.80	25.80	-1.4	3,919	-0.04%
2022/05/27	2	25.65	2	25.35	25.40	0	3,915	0.00%
2022/05/24	2	25.08	0	0.00	25.05	2	3,920	0.05%
2022/05/20	2	25.93	2	26.18	26.05	0	3,916	0.00%
2022/05/19	7	26.61	5	26.55	25.80	2	3,907	0.05%
2022/05/18	3	26.05	3	26.13	26.15	0	3,836	0.00%
2022/05/16	2	25.25	1	25.35	25.35	1	3,820	0.03%
2022/05/13	1	25.00	5	25.21	25.35	-4	3,815	-0.10%
2022/05/12	7	25.67	0	0.00	24.20	7	3,798	0.18%
2022/05/11	3	27.77	2	28.10	26.75	1	3,771	0.03%
2022/05/09	0	0.00	10	27.60	27.85	-10	3,704	-0.27%
2022/05/06	7	28.04	5	28.21	28.00	2	3,686	0.05%
2022/05/05	2	28.25	13	28.60	28.65	-11	3,680	-0.30%
2022/05/04	2	27.70	1	28.35	28.25	1	3,661	0.03%
2022/05/03	8	28.15	6	29.10	28.00	2	3,645	0.05%
2022/04/29	22	30.06	17	29.44	29.10	5	3,632	0.14%
2022/04/28	9.1	29.40	2	29.33	30.00	7.1	3,512	0.20%
2022/04/27	3	30.32	3	30.15	30.25	0	3,448	0.00%
2022/04/26	18	32.19	17	30.97	30.15	1	3,302	0.03%
2022/04/25	76	35.02	53	34.97	32.15	23	2,950	0.78%
2022/04/22	5	31.14	17.8	33.01	33.80	-12.8	2,202	-0.58%
2022/04/21	7	31.33	13	31.36	30.75	-6	1,912	-0.32%
2022/04/20	14	29.18	5	29.33	29.90	9	1,712	0.53%
2022/04/19	111	28.73	120	29.23	30.35	-9	1,600	-0.56%	大買/大賣/
2022/04/18	2	27.53	10	27.52	27.60	-8	1,408	-0.57%
2022/04/14	2	26.03	0	0.00	25.75	2	1,553	0.13%
2022/04/13	1	25.95	0	0.00	26.00	1	1,726	0.06%
2022/04/11	2	26.98	0	0.00	26.80	2	2,213	0.09%
2022/04/07	5	28.35	0	0.00	28.20	5	2,417	0.21%
2022/04/06	1	29.00	1	29.65	29.00	0	2,780	0.00%
2022/04/01	6	28.90	13	29.02	28.30	-7	3,155	-0.22%
2022/03/31	2	27.80	0	0.00	27.80	2	3,413	0.06%
2022/03/30	5	27.84	0	0.00	27.60	5	3,643	0.14%
2022/03/29	2	28.15	2	28.40	28.00	0	3,754	0.00%
2022/03/28	0	0.00	10	27.95	28.70	-10	3,664	-0.27%
2022/03/25	5	25.70	1	25.80	26.10	4	3,580	0.11%
2022/03/24	2	26.00	0	0.00	26.05	2	3,576	0.06%
2022/03/22	0	0.00	2	26.55	26.55	-2	3,578	-0.06%
2022/03/18	0	0.00	1	25.85	25.95	-1	3,579	-0.03%
2022/03/17	0	0.00	2	25.40	25.45	-2	3,581	-0.06%
2022/03/16	0	0.00	2	25.25	25.00	-2	3,583	-0.06%
2022/03/15	2	24.48	0.6	24.55	24.60	1.4	3,588	0.04%
2022/03/14	4	24.98	1	25.15	25.00	3	3,585	0.08%
2022/03/11	4	25.69	0	0.00	25.70	4	3,571	0.11%
2022/03/10	0	0.00	8	26.46	26.40	-8	3,573	-0.22%
2022/03/09	2	25.33	1	25.70	25.25	1	3,569	0.03%
2022/03/07	8	25.91	0	0.00	25.70	8	3,576	0.22%
2022/03/04	2	26.95	0	0.00	26.95	2	3,572	0.06%
2022/03/02	0	0.00	2	27.25	27.25	-2	3,664	-0.05%
2022/03/01	2	27.55	4	27.64	27.75	-2	3,664	-0.05%
2022/02/25	0	0.00	2	27.40	27.25	-2	3,671	-0.05%
2022/02/24	9	27.10	4	27.18	27.00	5	3,670	0.14%
2022/02/23	0	0.00	1	28.60	28.50	-1	3,695	-0.03%
2022/02/22	3	28.30	0	0.00	28.05	3	3,698	0.08%
2022/02/21	2	28.80	12	29.06	29.40	-10	3,699	-0.27%
2022/02/16	8	29.78	0	0.00	29.65	8	3,692	0.22%
2022/02/15	3	29.90	1	29.95	29.75	2	3,686	0.05%
2022/02/14	1	29.55	0	0.00	29.90	1	3,686	0.03%
2022/02/10	3.4	30.84	0	0.00	30.75	3.4	3,678	0.09%
2022/02/09	0	0.00	0.4	31.45	31.65	-0.4	3,669	-0.01%
2022/01/26	1	30.45	1	30.90	30.10	0	3,659	0.00%
2022/01/24	0	0.00	10	31.09	32.00	-10	3,654	-0.27%
2022/01/21	22	32.51	4	32.65	32.00	18	3,640	0.49%
2022/01/19	6	33.49	2	33.30	33.30	4	3,613	0.11%
2022/01/17	32	32.95	83	32.98	33.00	-51	3,541	-1.44%
2022/01/14	1	31.80	1	32.85	32.80	0	3,515	0.00%
2022/01/13	0	0.00	1	33.55	32.85	-1	3,510	-0.03%
2022/01/12	2	32.73	0	0.00	33.20	2	3,504	0.06%
2022/01/11	8	35.09	14	33.70	33.70	-6	3,457	-0.17%
2022/01/10	7	34.89	15	35.11	34.00	-8	3,372	-0.24%
2022/01/07	7	36.17	1	35.80	35.15	6	3,310	0.18%
2022/01/06	11	36.60	10	36.01	37.15	1	3,281	0.03%
2022/01/05	15	35.51	17	36.28	37.60	-2	3,478	-0.06%
2022/01/04	0	0.00	14	34.70	34.70	-14	3,098	-0.45%
2022/01/03	11	32.82	5	32.62	31.55	6	3,040	0.20%
2021/12/30	14	31.79	2	32.00	32.00	12	2,923	0.41%
2021/12/29	22	33.51	31	32.90	32.80	-9	2,834	-0.32%
2021/12/28	16	33.38	24.8	33.46	33.55	-8.8	2,457	-0.36%
2021/12/27	18	30.01	17	30.24	30.50	1	2,038	0.05%
2021/12/24	9	29.49	8	29.71	30.00	1	1,708	0.06%
2021/12/23	0	0.00	4.1	26.80	27.30	-4.1	1,492	-0.27%
2021/12/22	0	0.00	1	25.10	24.85	-1	1,379	-0.07%
2021/12/21	0	0.00	1	24.75	24.80	-1	1,395	-0.07%
2021/12/16	3	24.45	0	0.00	24.75	3	1,509	0.20%
2021/12/14	3	24.55	0	0.00	24.35	3	1,929	0.16%
2021/12/13	1	25.05	0	0.00	25.20	1	1,939	0.05%
2021/12/09	0	0.00	8	25.45	25.50	-8	2,161	-0.37%
2021/12/08	0	0.00	8	25.00	25.00	-8	2,164	-0.37%
2021/12/07	0	0.00	12	24.82	24.85	-12	2,169	-0.55%
2021/12/06	1	24.80	0	0.00	24.90	1	2,170	0.05%
2021/12/03	3	25.22	0	0.00	25.30	3	2,169	0.14%
2021/12/02	3	24.88	0	0.00	24.70	3	2,165	0.14%
2021/11/30	4	25.20	1	25.10	25.10	3	2,165	0.14%
2021/11/29	4	26.15	1	26.70	25.10	3	2,161	0.14%
2021/11/26	0	0.00	3	26.17	26.00	-3	2,107	-0.14%
2021/11/25	0	0.00	4	25.35	25.30	-4	2,098	-0.19%
2021/11/23	4	25.05	0	0.00	25.00	4	2,189	0.18%
2021/11/19	0	0.00	9	25.46	25.40	-9	2,196	-0.41%
2021/11/18	4.6	26.02	0	0.00	25.85	4.6	2,224	0.21%
2021/11/17	2	26.70	0	0.00	26.60	2	2,221	0.09%
2021/11/16	0	0.00	3	27.20	27.35	-3	2,235	-0.13%
2021/11/09	0	0.00	4	27.45	27.40	-4	2,388	-0.17%
2021/11/08	1	27.50	0	0.00	27.55	1	2,539	0.04%
2021/11/05	2	27.58	1	27.40	27.35	1	2,547	0.04%
2021/11/04	1	27.45	0	0.00	27.80	1	2,583	0.04%
2021/10/22	1	26.65	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0	0.00	3	27.30	27.35	-3	2,756	-0.11%
2021/10/19	0	0.00	3	25.00	25.60	-3	2,782	-0.11%
2021/10/18	14.2	24.74	0	0.00	24.40	14.2	2,792	0.51%
2021/10/15	10	24.73	10	24.78	24.70	0	2,801	0.00%
2021/10/14	47.2	23.90	0	0.00	24.15	47.2	2,784	1.70%
2021/10/13	3	26.45	5	27.70	26.50	-2	2,712	-0.07%
2021/10/12	5	27.92	0	0.00	27.10	5	2,353	0.21%
2021/09/29	16	26.11	7	27.41	26.05	9	2,348	0.38%
2021/09/28	1	28.00	0	0.00	27.85	1	2,325	0.04%
2021/09/27	21	28.26	0	0.00	28.10	21	2,359	0.89%
2021/09/24	15	29.07	1	29.30	29.00	14	2,361	0.59%
2021/09/23	0	0.00	4	29.65	29.20	-4	2,366	-0.17%
2021/09/22	0	0.00	1	29.90	29.70	-1	2,371	-0.04%
2021/09/17	5	30.85	5	30.90	30.50	0	2,370	0.00%
2021/09/16	0	0.00	5	30.60	30.50	-5	2,367	-0.21%
2021/09/15	5	30.65	4	30.96	30.85	1	2,371	0.04%
2021/09/14	9	30.83	1	31.00	31.00	8	2,367	0.34%
2021/09/10	1	30.20	0	0.00	30.05	1	2,330	0.04%
2021/09/09	34	30.12	3	30.65	31.00	31	2,295	1.35%
2021/09/08	7	27.76	6	29.74	29.80	1	1,997	0.05%
2021/09/07	3	27.05	4	26.75	27.10	-1	1,921	-0.05%
2021/09/06	1	28.90	1	28.05	27.45	0	1,919	0.00%
2021/08/31	0	0.00	1	28.70	28.70	-1	1,753	-0.06%
2021/08/25	4	28.40	2	28.55	28.70	2	1,880	0.11%
2021/08/24	0	0.00	4	28.15	28.00	-4	1,923	-0.21%
2021/08/20	0	0.00	2	27.35	27.70	-2	1,961	-0.10%
2021/08/19	6	28.45	1	27.05	27.05	5	1,963	0.25%
2021/08/18	6	27.28	9.2	28.02	28.85	-3.2	1,962	-0.16%
2021/08/17	5	27.80	2	28.20	27.65	3	1,982	0.15%
2021/08/16	0	0.00	1	29.35	29.15	-1	2,018	-0.05%
2021/08/12	4	30.06	0	0.00	30.30	4	2,278	0.18%
2021/08/11	6	30.80	0	0.00	30.20	6	2,587	0.23%
2021/08/10	14	30.59	3	31.50	30.80	11	2,992	0.37%
2021/08/09	9	32.04	6	32.56	31.55	3	3,314	0.09%
2021/08/06	22	34.43	0	0.00	34.10	22	3,516	0.63%
2021/08/05	5	35.40	2	35.35	35.25	3	3,580	0.08%
2021/08/04	12	35.95	2	36.00	35.90	10	3,700	0.27%
2021/08/03	7	36.34	13	36.15	36.65	-6	3,774	-0.16%
2021/08/02	12	35.12	2	35.60	35.20	10	3,658	0.27%
2021/07/30	0	0.00	1	34.45	35.20	-1	3,707	-0.03%
2021/07/28	3	35.10	2	35.10	35.10	1	3,714	0.03%
2021/07/23	0	0.00	1	38.00	37.70	-1	3,811	-0.03%
2021/07/22	1	39.05	0	0.00	39.20	1	3,843	0.03%
2021/07/21	1	39.20	1	38.65	38.80	0	3,868	0.00%
2021/07/20	36	39.34	1	39.40	39.15	35	3,889	0.90%
2021/07/19	5	40.48	2	40.53	40.45	3	3,879	0.08%
2021/07/15	0	0.00	5	41.40	41.45	-5	3,964	-0.13%
2021/07/13	0	0.00	1	40.60	40.30	-1	4,030	-0.02%
2021/07/08	7	39.95	0	0.00	39.95	7	4,130	0.17%
2021/07/07	3	40.20	3	40.40	40.00	0	4,313	0.00%
2021/07/05	1	40.45	1	40.80	40.85	0	4,442	0.00%
2021/07/01	0	0.00	1	39.90	40.00	-1	4,621	-0.02%
2021/06/30	0	0.00	1	40.15	40.30	-1	4,965	-0.02%
2021/06/28	0.2	41.00	1	40.60	40.85	-0.8	5,212	-0.02%
2021/06/24	3	40.95	0	0.00	41.10	3	5,329	0.06%
2021/06/23	0	0.00	1	40.25	40.20	-1	5,556	-0.02%
2021/06/22	2	40.00	0	0.00	39.80	2	5,577	0.04%
2021/06/21	1	39.90	3	39.93	39.85	-2	5,636	-0.04%
2021/06/17	2	39.93	0	0.00	41.10	2	5,835	0.03%
2021/06/16	5	40.42	1	41.10	40.30	4	5,909	0.07%
2021/06/10	52	42.77	0	0.00	42.10	52	6,036	0.86%
2021/06/09	6	42.13	22	42.07	41.75	-16	6,056	-0.26%
2021/06/08	2	42.58	0	0.00	42.50	2	6,122	0.03%
2021/06/07	2	42.50	1	43.65	42.50	1	6,168	0.02%
2021/06/04	6	44.58	0	0.00	44.00	6	6,159	0.10%
2021/06/03	0	0.00	2	44.53	44.40	-2	6,171	-0.03%
2021/06/02	1	44.20	3	44.53	44.20	-2	6,186	-0.03%
2021/06/01	4	44.30	6	44.50	44.70	-2	6,183	-0.03%
2021/05/31	0	0.00	2	43.35	43.60	-2	6,152	-0.03%
2021/05/28	3	43.35	11	43.45	43.30	-8	6,155	-0.13%
2021/05/27	2	43.55	0	0.00	43.35	2	6,155	0.03%
2021/05/26	1	43.80	2	43.10	43.80	-1	6,163	-0.02%
2021/05/25	2	43.93	2	43.15	43.05	0	6,161	0.00%
2021/05/24	3	44.00	12	43.99	43.85	-9	6,157	-0.15%
2021/05/21	6	44.19	11	43.79	43.95	-5	6,168	-0.08%
2021/05/20	1	46.15	13	44.59	43.95	-12	6,150	-0.20%
2021/05/19	35	48.82	27	50.19	46.70	8	5,957	0.13%
2021/05/18	39	49.49	10	48.13	48.00	29	5,696	0.51%
2021/05/17	13	48.32	5	47.73	48.45	8	5,364	0.15%
2021/05/14	20	43.42	15	43.56	44.05	5	5,053	0.10%
2021/05/13	10	40.15	17	41.64	42.15	-7	4,831	-0.14%
2021/05/12	4	39.60	4	38.99	38.35	0	4,786	0.00%
2021/05/11	13	40.06	2	40.00	40.00	11	4,733	0.23%
2021/05/07	1	43.70	0	0.00	43.40	1	4,885	0.02%
2021/05/06	0	0.00	2	43.75	43.75	-2	4,975	-0.04%
2021/05/05	0	0.00	1	44.80	43.80	-1	5,101	-0.02%
2021/05/04	3	43.63	0	0.00	44.10	3	5,669	0.05%
2021/04/29	0	0.00	2	48.10	47.75	-2	6,040	-0.03%
2021/04/28	4	48.61	1	48.40	48.00	3	6,127	0.05%
2021/04/27	0	0.00	1	48.40	48.20	-1	6,175	-0.02%
2021/04/26	1	47.25	0	0.00	46.90	1	6,181	0.02%
2021/04/23	2	46.93	1	47.05	47.20	1	6,205	0.02%
2021/04/22	2	47.32	2	47.18	46.65	0	6,265	0.00%
2021/04/21	1	49.00	8	48.75	48.60	-7	6,222	-0.11%
2021/04/20	0.2	49.45	0	0.00	49.25	0.2	6,226	0.00%
2021/04/19	2	49.60	6.2	49.65	50.10	-4.2	6,235	-0.07%
2021/04/16	2	50.50	0	0.00	49.60	2	6,242	0.03%
2021/04/15	1	48.90	0	0.00	49.40	1	6,252	0.02%
2021/04/14	2.2	50.11	8	48.83	49.05	-5.9	6,336	-0.09%
2021/04/13	2	52.90	4	53.50	50.10	-2	6,449	-0.03%
2021/04/12	1	51.40	18	50.43	51.00	-17	6,321	-0.27%
2021/04/09	0	0.00	1	51.90	50.50	-1	6,338	-0.02%
2021/04/08	0	0.00	4	51.40	51.80	-4	6,406	-0.06%
2021/04/07	5	51.32	6	51.35	51.70	-1	6,357	-0.02%
2021/04/06	113	51.19	100	52.48	52.30	13	6,261	0.21%	大買/
2021/04/01	3	49.98	5.1	49.70	50.10	-2.1	5,963	-0.04%
2021/03/31	7	48.12	3	48.18	47.95	4	5,904	0.07%
2021/03/30	20.1	46.84	1	46.95	46.80	19.1	5,944	0.32%
2021/03/29	1	46.50	25	46.38	46.00	-24	6,055	-0.40%
2021/03/26	13	46.54	15	46.66	46.20	-2	6,150	-0.03%
2021/03/25	0	0.00	6	49.61	49.40	-6	5,968	-0.10%
2021/03/24	0	0.00	3	49.75	49.45	-3	6,027	-0.05%
2021/03/23	2	50.20	85	49.84	50.00	-83	6,012	-1.38%
2021/03/22	0	0.00	4	49.49	48.40	-4	5,929	-0.07%
2021/03/19	28	49.14	3	49.08	49.15	25	5,962	0.42%
2021/03/18	6	48.96	12	49.12	49.45	-6	5,930	-0.10%
2021/03/17	3	48.28	1	48.15	48.50	2	6,020	0.03%
2021/03/16	1	47.50	0	0.00	47.60	1	6,088	0.02%
2021/03/15	7	47.47	13	47.54	47.85	-6	6,151	-0.10%
2021/03/12	7	46.51	8	46.76	46.70	-1	6,255	-0.02%
2021/03/11	0	0.00	1	44.10	45.70	-1	6,520	-0.02%
2021/03/10	10	44.09	3	44.15	44.30	7	6,566	0.11%
2021/03/09	3	42.67	5	43.22	43.05	-2	6,673	-0.03%
2021/03/08	0	0.00	1	43.60	43.70	-1	6,785	-0.01%
2021/03/05	9	44.15	0	0.00	44.05	9	6,866	0.13%
2021/03/04	1	46.00	2.3	45.83	45.10	-1.3	6,969	-0.02%
2021/03/03	3	45.30	1	45.40	46.10	2	7,102	0.03%
2021/03/02	3	46.48	0	0.00	45.75	3	7,179	0.04%
2021/02/24	4	47.06	2	46.68	46.65	2	7,494	0.03%
2021/02/23	1	46.85	1	47.04	47.05	0	7,548	0.00%
2021/02/22	0	0.00	1	46.25	46.25	-1	7,792	-0.01%
2021/02/19	6	44.61	5	44.50	45.15	1	7,896	0.01%
2021/02/18	3	44.67	5	44.42	44.75	-2	8,052	-0.02%
2021/02/17	6	43.57	16	44.00	43.50	-10	8,142	-0.12%
2021/02/05	8	45.20	3	45.30	45.15	5	8,225	0.06%
2021/02/04	6	46.68	0	0.00	45.90	6	8,372	0.07%
2021/02/03	2	46.95	12	46.81	46.05	-10	8,611	-0.12%
2021/02/02	3	46.32	4	46.74	47.05	-1	9,071	-0.01%
2021/02/01	40	47.14	33	46.48	46.10	7	9,154	0.08%
2021/01/29	17	46.28	7	45.30	45.30	10	9,183	0.11%
2021/01/28	2	47.43	34	48.37	46.90	-32	9,305	-0.34%
2021/01/27	6	48.73	0	0.00	47.60	6	9,417	0.06%
2021/01/26	50	49.73	10	49.30	48.80	40	9,415	0.42%
2021/01/25	8	51.11	18	49.53	51.80	-10	9,068	-0.11%
2021/01/22	0	47.10	0	0.00	47.15	0	9,049	0.00%
2021/01/21	1	45.90	0	0.00	46.05	1	9,562	0.01%
2021/01/20	14	46.22	2	44.75	44.75	12	9,710	0.12%
2021/01/18	0	0.00	0	45.55	46.45	0	10,146	0.00%
2021/01/15	7	46.74	0	0.00	45.60	7	10,170	0.07%
2021/01/13	1	47.20	4	47.88	47.85	-3	10,288	-0.03%
2021/01/12	2	48.28	1	47.50	46.75	1	10,447	0.01%
2021/01/11	6	46.77	2	47.03	47.95	4	10,593	0.04%
2021/01/08	6	47.48	2	48.15	47.70	4	10,854	0.04%
2021/01/07	2	47.15	2	47.63	47.90	0	11,012	0.00%
2021/01/06	4	46.35	24	46.12	46.10	-20	11,545	-0.17%
2021/01/05	2	48.45	1	47.55	47.40	1	11,670	0.01%
2021/01/04	6	48.93	0.1	49.50	48.65	6	11,975	0.05%
2020/12/31	6	50.18	10	50.04	49.95	-4	12,299	-0.03%
2020/12/30	1	48.95	1	49.25	49.15	0	12,633	0.00%
2020/12/29	0	0.00	4	48.83	48.65	-4	13,953	-0.03%
2020/12/28	7	49.04	0	0.00	48.70	7	14,744	0.05%
2020/12/25	6	50.53	3	49.77	49.10	3	15,292	0.02%
2020/12/24	2	48.30	12	49.31	49.85	-10	15,589	-0.06%
2020/12/23	10	48.72	4	48.71	48.05	6	15,999	0.04%
2020/12/22	6.5	50.35	1	50.10	50.50	5.5	16,303	0.03%
2020/12/21	0	0.00	4	48.86	49.00	-4	16,405	-0.02%
2020/12/18	6	48.90	1	48.70	48.55	5	16,703	0.03%
2020/12/17	1	49.85	0	0.00	49.80	1	16,903	0.01%
2020/12/15	1	50.40	2	50.10	49.95	-1	17,679	-0.01%
2020/12/14	2	49.30	5	49.80	50.10	-3	17,777	-0.02%
2020/12/11	7	50.66	4	49.90	49.60	3	18,149	0.02%
2020/12/10	3	50.50	1.1	51.57	50.00	1.9	18,917	0.01%
2020/12/09	4	51.85	0	0.00	51.70	4	19,978	0.02%
2020/12/08	4	51.73	4	52.80	53.00	0	20,588	0.00%
2020/12/07	17	51.22	10	51.18	51.10	7	21,166	0.03%
2020/12/04	0	0.00	2.1	56.01	55.60	-2.1	21,372	-0.01%
2020/12/03	14	56.12	3	56.13	56.00	11	22,484	0.05%
2020/12/02	5	57.18	1	57.00	57.30	4	22,967	0.02%
2020/12/01	1	58.50	3	59.93	58.70	-2	22,885	-0.01%
2020/11/30	3	59.83	2	59.80	59.60	1	22,824	0.00%
2020/11/27	0	0.00	5	58.60	59.00	-5	22,754	-0.02%
2020/11/26	1	56.80	0	0.00	57.30	1	22,648	0.00%
2020/11/25	10	57.42	8	57.21	57.30	2	22,623	0.01%
2020/11/24	4	58.95	3	59.63	58.60	1	22,575	0.00%
2020/11/23	0	0.00	6	58.62	58.80	-6	22,488	-0.03%
2020/11/20	6	58.40	1	58.10	57.70	5	22,423	0.02%
2020/11/19	18	59.39	17	59.35	58.90	1	22,402	0.00%
2020/11/18	7	57.79	6	57.78	58.20	1	22,172	0.00%
2020/11/17	4	55.98	2	57.15	56.90	2	22,218	0.01%
2020/11/16	2	58.00	0	0.00	57.60	2	22,288	0.01%
2020/11/13	10	57.98	1	57.90	57.70	9	22,387	0.04%
2020/11/12	7	57.04	7	55.87	57.00	0	22,431	0.00%
2020/11/11	8	56.59	22	56.70	57.00	-14	22,480	-0.06%
2020/11/10	29	57.29	20	56.12	55.50	9	22,356	0.04%
2020/11/09	2	61.25	2	61.05	61.40	0	22,067	0.00%
2020/11/06	9	60.59	0	0.00	60.20	9	22,089	0.04%
2020/11/05	6	61.57	3	61.70	61.40	3	22,156	0.01%
2020/11/04	14	62.06	7	62.43	62.10	7	22,340	0.03%
2020/11/03	2	62.15	2	62.05	61.80	0	22,675	0.00%
2020/11/02	5	62.52	6.1	62.54	61.70	-1.1	23,534	0.00%
2020/10/30	10	64.67	4	65.10	62.20	6	24,425	0.02%
2020/10/29	24	64.48	32	65.47	66.50	-8	24,742	-0.03%
2020/10/28	11	64.41	8	64.19	63.50	3	24,299	0.01%
2020/10/27	47	63.67	50	63.23	63.30	-3	24,240	-0.01%
2020/10/26	9	61.17	8	61.70	60.70	1	23,993	0.00%
2020/10/23	2.3	63.11	2	63.20	62.60	0.3	24,069	0.00%
2020/10/22	3	62.17	11	62.63	62.80	-8	24,313	-0.03%
2020/10/21	2	62.25	1	62.40	62.70	1	24,494	0.00%
2020/10/20	15	63.77	12	64.28	62.50	3	24,854	0.01%
2020/10/19	20	62.77	20	62.73	62.20	0	24,855	0.00%
2020/10/16	13	64.82	10	66.66	63.00	3	24,855	0.01%
2020/10/15	12	67.88	27	67.83	66.80	-15	24,894	-0.06%
2020/10/14	60	69.97	31	69.19	67.30	29	25,105	0.12%
2020/10/13	15	68.29	24	67.71	67.20	-9	25,279	-0.04%
2020/10/12	13	68.17	7	68.21	67.70	6	25,195	0.02%
2020/10/08	19	68.70	8	68.35	67.50	11	25,336	0.04%
2020/10/07	13	67.67	12	67.79	68.10	1	25,620	0.00%
2020/10/06	62	67.47	54	67.34	67.50	8	25,528	0.03%
2020/10/05	58	63.72	61	64.20	66.50	-3	24,601	-0.01%
2020/09/30	30	60.82	31	61.10	60.50	-1	24,577	0.00%
2020/09/29	11	61.18	5	60.86	60.10	6	24,713	0.02%
2020/09/28	18	59.94	25	61.04	63.00	-7	24,954	-0.03%
2020/09/25	10	60.68	7	60.17	59.10	3	24,564	0.01%
2020/09/24	3	62.90	2	64.20	62.50	1	24,296	0.00%
2020/09/23	5	64.38	5	65.96	64.00	0	24,222	0.00%
2020/09/22	3	62.87	8	63.54	66.00	-5	24,073	-0.02%
2020/09/21	5	65.96	2	65.35	64.70	3	23,946	0.01%
2020/09/18	67	66.66	68	65.99	65.80	-1	23,911	0.00%
2020/09/17	8	64.23	17	63.74	64.00	-9	23,321	-0.04%
2020/09/16	66	64.24	80	64.27	64.00	-14	23,269	-0.06%
2020/09/15	99	65.18	85	63.49	63.70	14	22,979	0.06%
2020/09/14	29	60.02	56	60.76	64.10	-27	22,178	-0.12%
2020/09/11	50	61.03	54	61.03	58.30	-4	21,177	-0.02%
2020/09/10	33	65.28	31	65.02	64.30	2	20,578	0.01%
2020/09/09	49	66.82	40	67.44	68.00	9	19,988	0.05%
2020/09/08	41	72.42	22	72.56	67.20	19	19,686	0.10%
2020/09/07	21	78.49	29	81.24	71.10	-8	19,288	-0.04%
2020/09/04	5	78.46	1	76.00	79.00	4	19,331	0.02%
2020/09/02	2	76.30	0	0.00	76.60	2	20,043	0.01%
2020/09/01	2	69.55	0	0.00	69.70	2	20,193	0.01%
2020/08/31	3	68.03	0	0.00	70.00	3	20,472	0.01%
2020/08/28	2	63.55	21	63.99	65.90	-19	20,493	-0.09%
2020/08/27	0	0.00	4	60.15	60.00	-4	20,537	-0.02%
2020/08/26	3	61.20	15	59.95	59.50	-12	20,496	-0.06%
2020/08/25	6	60.00	13	59.92	60.30	-7	20,463	-0.03%
2020/08/24	5	58.10	0	0.00	57.30	5	20,381	0.02%
2020/08/21	10	55.09	3	55.37	56.40	7	20,321	0.03%
2020/08/20	14	51.91	12	52.16	52.90	2	20,139	0.01%
2020/08/19	23	56.33	15	55.15	55.10	8	19,896	0.04%
2020/08/18	18	56.63	24	57.25	59.00	-6	19,748	-0.03%
2020/08/17	15	54.03	16	54.30	55.80	-1	19,661	-0.01%
2020/08/14	20	47.59	1	47.70	50.80	19	19,553	0.10%
2020/08/13	12	48.03	31	47.64	48.15	-19	19,424	-0.10%
2020/08/12	28	45.86	2	43.30	45.80	26	19,225	0.14%
2020/08/11	20	47.06	10	46.90	46.35	10	19,088	0.05%
2020/08/10	50	44.15	47	43.94	45.00	3	18,843	0.02%
2020/08/07	11	43.02	17	43.21	43.25	-6	18,500	-0.03%
2020/08/06	15	43.54	14	43.85	43.50	1	17,960	0.01%
2020/08/05	19	40.26	11	40.95	41.35	8	16,997	0.05%
2020/08/04	12	37.98	27	38.29	39.60	-15	15,891	-0.09%
2020/08/03	2	35.60	10	36.18	36.00	-8	15,217	-0.05%
2020/07/31	20	35.87	1	36.50	35.75	19	15,184	0.13%
2020/07/30	6	36.17	14	36.54	36.70	-8	15,056	-0.05%
2020/07/29	0	0.00	8	35.10	35.65	-8	14,890	-0.05%
2020/07/28	26	35.17	19	35.41	34.30	7	14,733	0.05%
2020/07/27	16	36.04	11	36.40	35.75	5	14,450	0.03%
2020/07/24	80	37.49	79	36.70	36.95	1	14,200	0.01%
2020/07/23	10	36.70	12	36.13	36.50	-2	13,766	-0.01%
2020/07/22	3	35.23	15	35.87	36.20	-12	13,647	-0.09%
2020/07/21	15	34.65	15	35.12	34.50	0	13,472	0.00%
2020/07/20	11	33.86	10	34.31	33.70	1	13,268	0.01%
2020/07/17	61	38.02	64	38.03	37.40	-3	12,881	-0.02%
2020/07/16	4	36.28	2	36.73	37.00	2	12,208	0.02%
2020/07/15	40	38.08	44	37.99	36.10	-4	12,035	-0.03%
2020/07/14	164	38.13	187	38.09	38.05	-23	11,593	-0.20%	大買/大賣/
2020/07/13	82	37.15	62	36.58	36.50	20	11,051	0.18%
2020/07/10	16	35.76	41	35.66	35.30	-25	10,684	-0.23%
2020/07/09	42	39.65	52	39.06	37.35	-10	10,324	-0.10%
2020/07/08	22	37.27	18	37.74	37.70	4	9,539	0.04%
2020/07/07	18	33.26	56	34.31	34.85	-38	8,843	-0.43%
2020/07/06	26	31.09	5	31.70	31.70	21	8,261	0.25%
2020/07/03	60	29.02	46	28.69	28.95	14	8,241	0.17%
2020/07/02	35	28.89	85	28.66	28.40	-50	8,172	-0.61%
2020/07/01	61	28.28	45	28.10	28.10	16	8,109	0.20%
2020/06/30	25	27.87	7	28.53	29.00	18	7,921	0.23%
2020/06/29	31	25.72	25	26.53	26.85	6	7,802	0.08%
2020/06/24	1	24.40	12	24.53	24.45	-11	7,666	-0.14%
2020/06/23	29	23.52	20	24.25	23.20	9	7,599	0.12%
2020/06/22	9	27.15	52	24.74	24.15	-43	7,488	-0.57%
2020/06/19	0	0.00	10	25.60	26.40	-10	7,418	-0.13%
2020/06/18	10	25.75	9	26.69	26.90	1	7,306	0.01%
2020/06/17	32	24.87	18	24.50	24.50	14	7,128	0.20%
2020/06/16	14	23.74	13	23.50	23.55	1	7,031	0.01%
2020/06/15	51	23.28	0	0.00	24.25	51	6,945	0.73%
2020/06/12	147	22.47	190	22.32	22.85	-43	6,741	-0.64%	大買/大賣/
2020/06/11	76	21.69	80	21.34	20.80	-4	6,005	-0.07%
2020/06/10	5	20.10	7	20.15	20.15	-2	5,442	-0.04%
2020/06/09	1	17.25	9	17.85	18.35	-8	5,048	-0.16%
2020/06/08	8	16.48	31	16.27	16.70	-23	4,725	-0.49%
2020/06/05	5	15.53	46	16.14	15.95	-41	4,555	-0.90%
2020/06/03	1	14.40	12	14.75	14.15	-11	4,339	-0.25%
2020/06/01	3	14.10	3	13.95	13.95	0	4,648	0.00%
2020/05/26	9	13.60	0	0.00	13.55	9	5,279	0.17%
2020/05/22	1	14.40	0	0.00	13.95	1	5,430	0.02%
2020/05/21	1	13.80	23	14.19	14.30	-22	5,349	-0.41%
2020/05/19	0	0.00	1	13.40	13.35	-1	5,395	-0.02%
2020/05/18	1	13.25	2	13.20	13.25	-1	5,483	-0.02%
2020/05/14	3	12.98	1	13.25	12.80	2	5,602	0.04%
2020/05/12	1	13.30	0	0.00	13.65	1	5,502	0.02%
2020/05/08	0	0.00	1	13.70	13.30	-1	5,485	-0.02%
2020/05/07	3	13.55	5	13.47	13.50	-2	5,447	-0.04%
2020/05/06	3	13.08	1	12.75	12.70	2	5,352	0.04%
2020/05/05	0	0.00	4	12.55	12.55	-4	5,265	-0.08%
2020/05/04	37	12.50	35	12.45	12.55	2	5,222	0.04%
2020/04/30	2	12.30	1	12.20	12.20	1	5,171	0.02%
2020/04/29	1	12.15	4	12.03	12.10	-3	5,130	-0.06%
2020/04/28	6	12.00	5	12.02	12.00	1	5,083	0.02%
2020/04/27	11	12.19	12	12.20	11.85	-1	5,036	-0.02%
2020/04/24	5	11.80	11	11.90	11.85	-6	4,942	-0.12%
2020/04/23	11	11.91	10	12.00	11.90	1	4,903	0.02%
2020/04/22	0	0.00	11	11.44	11.50	-11	4,724	-0.23%
2020/04/21	6	11.71	13	11.79	11.70	-7	4,677	-0.15%
2020/04/20	1	11.65	0	0.00	11.35	1	4,532	0.02%
2020/04/17	6	11.24	0	0.00	11.20	6	4,476	0.13%
2020/04/16	0	0.00	6	11.75	11.70	-6	4,397	-0.14%
2020/04/15	5	11.30	0	0.00	11.20	5	4,249	0.12%
2020/04/14	2	11.10	0	0.00	11.20	2	4,222	0.05%
2020/04/10	3	11.25	0	0.00	11.45	3	4,113	0.07%
2020/04/09	1	11.65	0	0.00	11.25	1	4,063	0.02%
2020/04/08	12	11.47	1	11.70	11.45	11	4,009	0.27%
2020/04/07	0	0.00	3	11.80	11.80	-3	3,856	-0.08%
2020/04/06	6	10.33	14	10.54	10.75	-8	3,713	-0.22%
2020/03/27	10	9.67	5	9.65	9.50	5	3,455	0.14%
2020/03/26	1	9.55	0	0.00	9.51	1	3,417	0.03%
2020/03/25	5	9.52	0	0.00	9.54	5	3,367	0.15%
2020/03/20	0	0.00	3	8.62	8.69	-3	3,258	-0.09%
2020/03/19	3	8.41	0	0.00	8.19	3	3,231	0.09%
2020/03/17	9	9.84	8	9.59	9.54	1	3,140	0.03%
2020/03/16	7	9.51	10	9.74	9.17	-3	3,058	-0.10%
2020/03/13	5	8.56	27	8.52	8.93	-22	2,950	-0.75%
2020/03/12	5	9.39	0	0.00	9.38	5	2,881	0.17%
2020/03/11	2	10.70	0	0.00	10.25	2	2,819	0.07%
2020/03/10	20	10.93	21	11.10	10.90	-1	2,765	-0.04%
2020/03/09	28	12.22	0	0.00	11.60	28	2,681	1.04%
2020/03/06	0	0.00	2	13.15	12.85	-2	2,549	-0.08%
2020/03/05	56	13.69	53	13.45	13.25	3	2,404	0.12%
2020/03/04	1	13.45	7	13.21	13.50	-6	2,074	-0.29%
2020/03/03	12	12.23	20	12.58	12.30	-8	1,734	-0.46%
2020/03/02	11	12.29	6	12.24	12.30	5	1,581	0.32%
2020/02/27	0	0.00	5	12.65	12.15	-5	1,469	-0.34%
2020/02/26	5	12.00	8	12.40	12.75	-3	1,355	-0.22%
2020/02/25	0	0.00	4	11.70	11.80	-4	1,144	-0.35%
2020/02/20	3	12.45	21	12.45	12.60	-18	957	-1.88%
2020/02/19	20	12.15	2	12.05	12.25	18	794	2.27%
2020/02/18	2	11.45	1	11.60	12.30	1	687	0.15%
2020/02/07	0	0.00	2	9.39	9.43	-2	353	-0.57%
2020/02/03	0	0.00	8	9.12	9.14	-8	354	-2.26%
2019/11/28	0	0.00	3	10.20	10.25	-3	450	-0.67%
2019/10/31	1	10.90	0	0.00	10.75	1	489	0.20%
2019/10/28	0	0.00	1	11.30	11.30	-1	468	-0.21%
2019/09/17	1	10.75	0	0.00	10.75	1	485	0.21%
2019/09/12	1	10.90	0	0.00	10.95	1	503	0.20%
2019/09/11	0	0.00	2	11.03	10.95	-2	502	-0.40%
2019/09/10	0	0.00	5	10.75	10.75	-5	462	-1.08%
2019/09/05	1	10.85	0	0.00	10.85	1	455	0.22%
2019/08/12	0	0.00	1	10.60	10.65	-1	488	-0.20%
2019/08/02	2	11.40	2	11.30	11.15	0	618	0.00%
2019/07/31	2	11.20	0	0.00	11.25	2	759	0.26%
2019/07/29	3	11.52	0	0.00	11.45	3	783	0.38%
2019/07/26	1	11.35	0	0.00	11.65	1	778	0.13%
2019/07/10	0	0.00	1	11.25	11.20	-1	972	-0.10%
2019/07/01	1	11.15	0	0.00	11.20	1	1,209	0.08%
2019/06/21	0	0.00	1	11.25	11.45	-1	1,448	-0.07%
2019/05/31	2	11.05	0	0.00	11.10	2	1,628	0.12%
2019/05/30	0	0.00	10	10.85	10.90	-10	1,631	-0.61%
2019/05/29	0	0.00	15	10.70	10.90	-15	1,664	-0.90%
2019/05/21	5	10.90	0	0.00	10.95	5	1,807	0.28%
2019/05/17	0	0.00	9	11.12	11.00	-9	1,794	-0.50%
2019/05/16	5	11.85	1	11.55	11.35	4	1,786	0.22%
2019/05/15	27	11.86	0	0.00	11.75	27	1,788	1.51%
2019/05/14	4	12.53	1	12.60	12.60	3	1,744	0.17%
2019/05/10	2	13.20	0	0.00	12.95	2	1,725	0.12%
2019/05/07	0	0.00	4	13.08	13.05	-4	1,494	-0.27%
2019/05/06	0	0.00	1	12.70	12.55	-1	1,472	-0.07%
2019/05/03	0	0.00	1	12.85	12.75	-1	1,466	-0.07%
2019/05/02	0	0.00	1	12.40	12.80	-1	1,454	-0.07%
2019/04/29	4	12.10	0	0.00	12.15	4	1,424	0.28%
2019/04/26	3	12.67	0	0.00	12.55	3	1,431	0.21%
2019/04/23	2	12.90	1	13.00	12.90	1	1,408	0.07%
2019/04/22	2	12.95	1	13.10	12.90	1	1,395	0.07%
2019/04/18	2	13.05	6	13.08	13.10	-4	1,262	-0.32%
2019/04/17	0	0.00	1	13.00	13.00	-1	1,228	-0.08%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/15	4	12.70	0	0.00	12.70	4	1,223	0.33%
2019/04/12	1	12.80	0	0.00	12.80	1	1,216	0.08%
2019/04/11	0	0.00	2	13.20	12.95	-2	1,202	-0.17%
2019/04/10	2	12.83	0	0.00	12.90	2	1,082	0.18%
2019/04/02	1	12.90	13	13.05	13.20	-12	982	-1.22%
2019/04/01	0	0.00	11	12.75	13.20	-11	929	-1.18%
2019/03/29	0	0.00	5	12.35	12.40	-5	852	-0.59%
2019/03/28	0	0.00	2	11.83	11.85	-2	777	-0.26%
2019/03/27	0	0.00	1	11.70	11.75	-1	758	-0.13%
2019/03/26	1	11.55	0	0.00	11.50	1	753	0.13%
2019/03/25	2	11.55	0	0.00	11.45	2	741	0.27%
2019/03/22	1	11.75	0	0.00	11.80	1	727	0.14%
2019/03/21	11	11.95	0	0.00	11.90	11	718	1.53%
2019/03/20	6	12.00	2	11.98	12.05	4	706	0.57%
2019/03/14	2	11.60	0	0.00	11.60	2	657	0.30%
2019/03/11	0	0.00	2	11.85	11.90	-2	608	-0.33%
2019/03/08	1	11.50	0	0.00	11.50	1	608	0.16%
2019/03/07	5	11.64	0	0.00	11.50	5	615	0.81%
2019/03/06	0	0.00	2	11.83	11.70	-2	615	-0.32%
2019/02/27	4	11.58	0	0.00	11.45	4	600	0.67%
2019/02/26	0	0.00	2	11.70	11.60	-2	593	-0.34%
2019/02/25	5	11.84	0	0.00	11.80	5	580	0.86%
2019/02/22	2	11.95	0	0.00	11.95	2	549	0.36%
2019/02/15	0	0.00	50	11.04	11.20	-50	520	-9.61%
2019/02/13	0	0.00	1	11.10	11.00	-1	490	-0.20%
2019/02/12	50	11.05	0	0.00	10.95	50	480	10.40%
2019/01/21	0	0.00	1	10.90	10.80	-1	464	-0.22%
2019/01/18	0	0.00	1	10.80	10.75	-1	461	-0.22%
2019/01/16	0	0.00	4	10.50	10.60	-4	447	-0.89%
2019/01/08	0	0.00	1	10.50	10.40	-1	446	-0.22%
2019/01/04	1	10.15	2	10.10	10.10	-1	439	-0.23%
2018/12/26	4	10.25	1	10.25	10.20	3	462	0.65%
2018/12/12	0	0.00	4	10.55	10.55	-4	471	-0.85%
2018/12/10	4	10.30	0	0.00	10.20	4	471	0.85%
2018/12/05	0	0.00	1	10.75	10.70	-1	471	-0.21%
2018/12/04	1	11.00	0	0.00	10.90	1	484	0.21%
2018/11/30	0	0.00	3	11.00	10.85	-3	480	-0.62%
2018/11/28	6	11.30	6	11.05	10.90	0	460	0.00%
2018/11/27	0	0.00	1	10.20	10.70	-1	431	-0.23%
2018/11/20	1	10.10	1	10.20	10.20	0	419	0.00%
2018/11/15	1	10.30	0	0.00	10.35	1	423	0.24%
2018/11/14	0	0.00	1	10.60	10.45	-1	426	-0.23%
2018/11/06	0	0.00	1	10.10	10.05	-1	401	-0.25%
2018/11/05	0	0.00	1	9.90	9.96	-1	441	-0.23%
2018/11/02	2	9.90	0	0.00	9.80	2	446	0.45%
2018/10/18	1	9.70	0	0.00	9.74	1	543	0.18%
2018/10/17	0	0.00	2	9.73	9.70	-2	548	-0.36%
2018/10/11	1	9.50	0	0.00	9.50	1	539	0.19%
2018/10/08	4	10.69	0	0.00	10.60	4	564	0.71%
2018/09/26	0	0.00	2	11.15	11.10	-2	627	-0.32%
2018/09/14	2	11.15	0	0.00	11.10	2	634	0.32%
2018/09/07	0	0.00	17	12.06	11.70	-17	652	-2.61%
2018/09/06	2	12.15	0	0.00	12.10	2	665	0.30%
2018/09/05	1	12.20	0	0.00	12.20	1	676	0.15%
2018/09/04	2	12.30	0	0.00	12.30	2	688	0.29%
2018/09/03	0	0.00	1	12.50	12.30	-1	703	-0.14%
2018/08/30	0	0.00	4	12.45	12.35	-4	778	-0.51%
2018/08/29	2	12.25	0	0.00	12.25	2	857	0.23%
2018/08/28	0	0.00	3	12.37	12.25	-3	872	-0.34%
2018/08/24	2	12.10	0	0.00	12.10	2	1,012	0.20%
2018/08/23	2	12.25	0	0.00	12.20	2	1,023	0.20%
2018/08/21	2	12.15	2	12.50	12.50	0	1,062	0.00%
2018/08/20	1	12.20	0	0.00	12.15	1	1,095	0.09%
2018/08/13	4	12.83	0	0.00	12.30	4	1,183	0.34%
2018/08/10	0	0.00	3	13.55	13.15	-3	1,193	-0.25%
2018/08/08	2	13.25	2	13.50	13.25	0	1,188	0.00%
2018/08/07	2	13.30	0	0.00	13.35	2	1,197	0.17%
2018/08/06	0	0.00	2	13.60	13.60	-2	1,181	-0.17%
2018/08/03	0	0.00	2	13.10	13.15	-2	1,148	-0.17%
2018/07/30	2	12.98	0	0.00	12.95	2	1,190	0.17%
2018/07/27	0	0.00	2	13.15	13.05	-2	1,196	-0.17%
2018/07/26	2	13.00	0	0.00	12.95	2	1,196	0.17%
2018/07/25	0	0.00	3	13.27	13.15	-3	1,189	-0.25%
2018/07/24	1	12.75	12	12.78	12.95	-11	1,164	-0.94%
2018/07/23	0	0.00	2	12.85	12.75	-2	1,165	-0.17%
2018/07/18	2	12.75	2	12.90	12.75	0	1,191	0.00%
2018/07/17	3	12.77	0	0.00	12.80	3	1,193	0.25%
2018/07/16	2	13.15	2	13.30	13.10	0	1,190	0.00%
2018/07/12	0	0.00	1	13.00	13.00	-1	1,157	-0.09%
2018/07/11	2	12.85	4	12.95	12.70	-2	1,158	-0.17%
2018/07/06	0	0.00	4	12.45	12.40	-4	1,175	-0.34%
2018/07/05	1	12.25	0	0.00	12.05	1	1,154	0.09%
2018/07/03	3	12.48	16	12.66	12.35	-13	1,163	-1.12%
2018/07/02	3	12.55	1	12.70	12.55	2	1,169	0.17%
2018/06/29	10	12.60	1	12.60	12.55	9	1,187	0.76%
2018/06/20	3	12.62	2	12.70	12.60	1	1,228	0.08%
2018/06/15	0	0.00	1	13.25	13.05	-1	1,231	-0.08%
2018/06/14	3	13.22	0	0.00	13.15	3	1,227	0.24%
2018/06/13	4	13.40	0	0.00	13.30	4	1,210	0.33%
2018/06/12	4	13.50	0	0.00	13.40	4	1,213	0.33%
2018/06/11	7	13.66	0	0.00	13.55	7	1,221	0.57%
2018/06/08	10	13.90	2	13.85	13.60	8	1,226	0.65%
2018/06/07	2	13.65	2	13.63	13.60	0	1,439	0.00%
2018/06/06	4	13.65	5	13.71	13.80	-1	1,418	-0.07%
2018/06/05	2	13.10	12	13.05	13.05	-10	1,347	-0.74%
2018/06/01	2	13.45	0	0.00	13.20	2	1,358	0.15%
2018/05/31	0	0.00	1	13.05	13.00	-1	1,280	-0.08%
2018/05/30	14	13.02	13	12.84	12.80	1	1,364	0.07%
2018/05/29	6	12.89	0	0.00	12.85	6	1,337	0.45%
2018/05/28	7	13.00	1	13.00	13.00	6	1,337	0.45%
2018/05/25	0	0.00	4	12.88	12.70	-4	1,320	-0.30%
2018/05/23	1	12.60	2	12.90	12.65	-1	1,342	-0.07%
2018/05/22	2	12.45	0	0.00	12.45	2	1,312	0.15%
2018/05/17	1	12.30	2	12.60	12.30	-1	1,325	-0.08%
2018/05/15	2	12.35	0	0.00	11.90	2	1,342	0.15%
2018/05/11	2	12.65	0	0.00	12.50	2	1,441	0.14%
2018/05/09	0	0.00	1	12.65	12.60	-1	1,535	-0.07%
2018/05/08	2	12.65	0	0.00	12.60	2	1,564	0.13%
2018/05/07	0	0.00	2	12.40	12.90	-2	1,657	-0.12%
2018/04/27	0	0.00	10	11.85	12.00	-10	2,277	-0.44%
2018/04/17	0	0.00	2	12.85	12.70	-2	2,963	-0.07%
2018/04/16	1	13.10	0	0.00	12.90	1	2,974	0.03%
2018/04/13	0	0.00	1	13.35	13.30	-1	2,979	-0.03%
2018/04/12	0	0.00	6	13.15	13.00	-6	3,011	-0.20%
2018/04/11	0	0.00	1	12.95	12.90	-1	3,035	-0.03%
2018/04/10	2	13.05	2	13.20	12.85	0	3,078	0.00%
2018/04/09	3	13.00	0	0.00	12.85	3	3,177	0.09%
2018/04/02	0	0.00	5	13.10	12.95	-5	3,260	-0.15%
2018/03/30	0	0.00	4	13.10	12.90	-4	3,298	-0.12%
2018/03/29	2	13.10	0	0.00	13.05	2	3,317	0.06%
2018/03/27	4	13.18	3	13.10	13.10	1	3,399	0.03%
2018/03/23	2	12.95	2	13.00	12.80	0	3,471	0.00%
2018/03/22	5	13.55	0	0.00	13.30	5	3,583	0.14%
2018/03/21	0	0.00	1	13.85	13.70	-1	3,659	-0.03%
2018/03/20	3	13.68	0	0.00	13.60	3	3,718	0.08%
2018/03/19	1	13.75	0	0.00	13.70	1	3,724	0.03%
2018/03/16	0	0.00	2	14.00	13.85	-2	3,722	-0.05%
2018/03/15	2	13.85	4	14.04	13.80	-2	3,714	-0.05%
2018/03/14	3	13.97	0	0.00	14.00	3	3,703	0.08%
2018/03/13	5	14.10	16	14.06	14.05	-11	3,692	-0.30%
2018/03/12	4	13.45	0	0.00	13.40	4	3,453	0.12%
2018/03/08	5	13.70	3	13.90	13.70	2	3,479	0.06%
2018/03/07	3	13.80	6	13.89	13.70	-3	3,499	-0.09%
2018/03/06	6	13.89	0	0.00	13.80	6	3,532	0.17%
2018/03/05	6	14.23	3	13.77	14.15	3	3,535	0.08%
2018/03/02	6	13.25	0	0.00	13.25	6	3,487	0.17%
2018/03/01	2	13.30	1	13.25	13.25	1	3,598	0.03%
2018/02/27	0	0.00	2	13.45	13.35	-2	3,628	-0.06%
2018/02/26	0	0.00	2	13.75	13.75	-2	3,769	-0.05%
2018/02/23	2	13.50	1	13.35	13.30	1	3,755	0.03%
2018/02/22	1	13.10	0	0.00	13.10	1	3,785	0.03%
2018/02/21	2	12.60	2	12.85	12.85	0	3,806	0.00%
2018/02/09	2	12.40	0	0.00	12.40	2	3,900	0.05%
2018/02/06	0	0.00	34	13.15	13.05	-34	4,153	-0.82%
2018/02/05	10	14.40	0	0.00	14.50	10	4,389	0.23%
2018/02/02	0	0.00	1	15.25	15.00	-1	4,621	-0.02%
2018/02/01	5	15.95	11	15.40	15.15	-6	5,000	-0.12%
2018/01/31	9	15.23	8	14.95	15.15	1	5,132	0.02%
2018/01/30	15	15.83	20	15.70	15.35	-5	5,103	-0.10%
2018/01/29	29	16.01	1	16.10	16.05	28	5,024	0.56%
2018/01/26	3	14.95	26	14.81	15.00	-23	4,783	-0.48%
2018/01/25	2	15.00	0.1	14.45	14.45	1.9	4,696	0.04%
2018/01/24	30	14.86	0	0.00	14.90	30	4,669	0.64%
2018/01/23	40	15.39	7	15.53	15.05	33	4,676	0.71%
2018/01/22	2	15.10	8	14.94	14.85	-6	4,504	-0.13%
2018/01/19	5	15.25	5	15.11	15.20	0	4,448	0.00%
2018/01/18	0	0.00	2	14.60	14.35	-2	4,172	-0.05%
2018/01/17	5	14.70	0	0.00	14.65	5	4,138	0.12%
2018/01/12	3	14.00	1	14.00	13.90	2	4,091	0.05%
2018/01/11	1	13.70	10	13.77	13.70	-9	4,073	-0.22%
2018/01/10	5	13.53	0	0.00	13.50	5	4,033	0.12%
2018/01/09	4	13.65	0	0.00	13.65	4	4,027	0.10%
2018/01/08	1	13.85	1	14.20	13.65	0	4,048	0.00%
2018/01/05	1	14.00	0	0.00	14.10	1	3,982	0.03%
2018/01/03	1	14.40	0	0.00	14.55	1	3,920	0.03%
2018/01/02	0	0.00	3	13.80	14.05	-3	3,853	-0.08%