圓剛 (2417)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)

可現股當沖

股價
38.10
漲跌
▲0.25
漲幅
+0.66%
成交量
1,526張
產業
上市電腦週邊類股
384人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/07	0.3	36.78	0	0.00	38.20	0.3	5,878	0.00%
2024/05/03	0.1	36.60	0	0.00	36.05	0.1	5,918	0.00%
2024/04/29	0.1	36.85	0	0.00	36.75	0.1	5,970	0.00%
2024/04/26	0	36.70	0	0.00	36.70	0	5,967	0.00%
2024/04/23	0	0.00	0	36.00	35.90	0	5,933	0.00%
2024/04/19	0.1	37.60	0	0.00	36.75	0.1	5,915	0.00%
2024/04/17	0	39.60	0	0.00	38.75	0	5,882	0.00%
2024/04/15	0	0.00	0.4	41.31	40.50	-0.4	5,878	-0.01%
2024/04/12	1.4	42.80	1.3	42.95	42.80	0.1	5,859	0.00%
2024/04/11	0.3	43.29	0.1	42.03	42.00	0.2	5,832	0.00%
2024/04/10	0.1	44.38	0.5	44.00	43.90	-0.4	5,772	-0.01%
2024/04/09	0.1	43.95	5	44.30	43.70	-4.9	5,767	-0.08%
2024/04/08	5.4	45.28	0.4	45.17	44.30	5	5,749	0.09%
2024/04/03	0.2	44.73	1.2	44.68	44.60	-1	5,735	-0.02%
2024/04/02	1.3	45.29	2.3	45.60	45.00	-1	5,733	-0.02%
2024/04/01	0.3	44.55	0	45.10	44.60	0.2	5,630	0.00%
2024/03/29	1.2	44.70	1	43.40	43.40	0.2	5,542	0.00%
2024/03/28	2	45.20	1	44.35	44.65	1	5,483	0.02%
2024/03/27	3	44.87	2	45.08	45.45	1	5,406	0.02%
2024/03/26	8.2	48.70	9	50.09	46.20	-0.8	5,295	-0.02%
2024/03/25	1	51.20	27	51.10	51.10	-26	4,849	-0.54%
2024/03/22	0	0.00	1.1	50.54	50.70	-1.1	4,833	-0.02%
2024/03/21	0	0.00	0	48.15	47.80	0	4,780	0.00%
2024/03/20	0	0.00	0	45.10	45.05	0	4,796	0.00%
2024/03/19	0.1	47.30	0	47.60	47.05	0	4,847	0.00%
2024/03/18	0	0.00	2	47.45	47.90	-2	4,975	-0.04%
2024/03/15	2	47.29	0.2	47.50	46.55	1.9	5,080	0.04%
2024/03/14	0	49.50	0	49.25	49.35	0	5,140	0.00%
2024/03/13	3	48.77	0.4	48.37	49.00	2.6	5,148	0.05%
2024/03/12	29	48.72	6	49.29	49.70	23	5,181	0.44%
2024/03/11	10	53.34	9.4	52.83	51.50	0.6	5,293	0.01%
2024/03/08	8	51.57	20	51.76	50.90	-12	5,071	-0.24%
2024/03/07	2	54.30	36.1	53.47	52.80	-34.1	4,889	-0.70%
2024/03/06	2	49.30	9.2	51.03	52.20	-7.2	4,241	-0.17%
2024/03/05	0	0.00	2.5	47.28	47.50	-2.5	3,711	-0.07%
2024/03/04	5	42.84	4.3	41.32	43.20	0.7	3,668	0.02%
2024/03/01	13	39.21	1	38.75	39.30	12	3,368	0.36%
2024/02/29	3	38.88	153	38.80	39.00	-150	3,325	-4.51%	大賣/鉅額交易
2024/02/26	2	37.40	3	36.93	36.75	-1	4,034	-0.02%
2024/02/23	0	37.25	0	37.40	36.95	0	4,044	0.00%
2024/02/22	3	38.33	5.7	38.52	38.55	-2.7	4,027	-0.07%
2024/02/21	0	0.00	0.1	35.10	35.05	-0.1	3,811	0.00%
2024/02/20	0	34.60	0.1	34.81	35.10	-0.1	4,085	0.00%
2024/02/19	0	35.15	0	0.00	35.30	0	5,312	0.00%
2024/02/16	1	34.65	1	34.70	34.70	0	5,767	0.00%
2024/02/15	0	0.00	1	33.35	33.25	-1	6,214	-0.02%
2024/02/05	0	0.00	0.2	33.25	33.00	-0.2	6,308	0.00%
2024/01/30	0	33.90	0	0.00	34.00	0	6,575	0.00%
2024/01/29	0	34.00	0	0.00	34.20	0	6,656	0.00%
2024/01/26	4	34.25	4	34.15	34.25	0	6,775	0.00%
2024/01/25	0.1	33.34	0	0.00	33.00	0.1	6,958	0.00%
2024/01/23	80	32.80	0	0.00	32.75	80	7,576	1.06%
2024/01/18	0	0.00	0.1	31.75	31.85	-0.1	7,743	0.00%
2024/01/17	70	32.15	9	31.80	31.65	61	7,765	0.79%
2024/01/11	0	32.85	0	33.05	33.00	0	7,814	0.00%
2024/01/08	0	34.10	0	0.00	33.40	0	7,849	0.00%
2024/01/05	0	0.00	0	34.60	34.55	0	7,853	0.00%
2023/12/27	0	0.00	0.1	36.20	36.15	-0.1	9,598	0.00%
2023/12/21	0	35.85	0	0.00	35.70	0	9,797	0.00%
2023/12/20	3	35.82	1	36.20	36.05	2	9,829	0.02%
2023/12/19	7	35.56	6	35.35	35.20	1	9,925	0.01%
2023/12/18	8	36.19	8	36.05	36.00	0	10,096	0.00%
2023/12/15	0	36.25	0.2	36.35	36.25	-0.2	10,228	0.00%
2023/12/14	0	0.00	4	38.21	37.20	-4	10,270	-0.04%
2023/12/13	8	37.96	5	37.96	38.10	3	10,327	0.03%
2023/12/12	0	0.00	6	36.67	36.70	-6	10,205	-0.06%
2023/12/11	0	0.00	0.2	39.50	38.70	-0.2	10,107	0.00%
2023/12/08	0	0.00	0.3	39.00	38.95	-0.3	10,134	0.00%
2023/12/07	1	39.85	1.4	39.48	38.65	-0.4	10,177	0.00%
2023/12/06	1	40.30	3	40.25	39.85	-2	10,092	-0.02%
2023/12/05	3	39.45	0	0.00	39.80	3	9,913	0.03%
2023/12/04	1	40.40	1	39.72	39.80	0	9,798	0.00%
2023/12/01	0	0.00	5	38.73	38.95	-5	9,645	-0.05%
2023/11/30	1	39.00	0	0.00	38.60	1	9,605	0.01%
2023/11/29	2	40.30	2	39.95	38.95	0	9,511	0.00%
2023/11/28	0	0.00	4	39.23	39.40	-4	9,429	-0.04%
2023/11/24	21	40.34	16	40.42	40.30	5	9,279	0.05%
2023/11/22	1	38.55	3.2	38.40	38.25	-2.2	8,297	-0.03%
2023/11/21	2	38.48	9.1	38.73	38.15	-7.1	8,215	-0.09%
2023/11/20	3	37.93	3	38.30	37.80	0	8,067	0.00%
2023/11/17	4.1	38.11	0.1	38.30	38.20	4	7,939	0.05%
2023/11/16	56.2	40.86	41.2	40.82	39.00	15	7,643	0.20%
2023/11/15	8	38.76	23	38.99	39.35	-15	6,398	-0.23%
2023/11/14	29	36.44	84	36.08	35.80	-55	5,913	-0.93%
2023/11/10	13	33.23	13	33.13	33.25	0	5,334	0.00%
2023/11/09	0	0.00	1.7	32.32	32.60	-1.7	5,220	-0.03%
2023/11/08	3	33.95	4.1	33.54	33.35	-1.1	5,172	-0.02%
2023/11/07	1	34.00	4	33.40	33.50	-3	5,124	-0.06%
2023/11/06	60	33.48	1	33.55	33.55	59	5,027	1.17%
2023/11/03	1	35.90	1	34.95	34.80	0	4,930	0.00%
2023/11/02	8	34.97	4.1	35.11	35.60	3.9	4,784	0.08%
2023/11/01	7	34.26	24.1	35.20	34.75	-17.1	4,479	-0.38%
2023/10/31	24	33.57	4	33.05	32.80	20	4,077	0.49%
2023/10/30	6	35.60	26.6	35.51	35.90	-20.6	3,788	-0.54%
2023/10/27	0	0.00	3.1	32.65	32.65	-3.1	3,665	-0.08%
2023/10/26	0.1	30.12	40	30.05	29.70	-39.9	3,624	-1.10%
2023/10/24	2	30.14	0.2	30.47	30.50	1.8	3,562	0.05%
2023/10/20	0	28.75	0	0.00	28.75	0	3,515	0.00%
2023/10/19	0.1	30.05	0.1	30.05	30.00	0	3,484	0.00%
2023/10/18	0	0.00	10.1	30.81	30.50	-10.1	3,460	-0.29%
2023/10/17	0.2	31.85	0	0.00	31.40	0.2	3,431	0.01%
2023/10/16	0	0.00	5.1	31.85	31.85	-5.1	3,396	-0.15%
2023/10/13	0.1	32.15	0	32.35	32.35	0.1	3,359	0.00%
2023/10/12	5	32.66	2	33.35	33.00	3	3,334	0.09%
2023/10/11	36.1	33.05	2.1	32.39	32.50	34	3,289	1.03%
2023/10/06	54.3	34.48	19.3	34.33	34.25	35	3,221	1.09%
2023/10/05	16	35.64	28.3	36.16	35.85	-12.3	2,924	-0.42%
2023/10/04	38	34.17	28.3	34.31	34.80	9.7	2,300	0.42%
2023/10/03	2.2	31.22	5.3	31.45	31.65	-3.2	1,848	-0.17%
2023/10/02	2	29.90	0.1	29.90	29.90	1.9	1,454	0.13%
2023/09/28	18	26.80	18	26.36	27.20	0	1,369	0.00%
2023/09/27	0	24.70	0	0.00	24.75	0	1,249	0.00%
2023/09/26	0	24.61	1	24.70	24.65	-1	1,233	-0.08%
2023/09/25	0	25.70	0	0.00	25.35	0	1,193	0.00%
2023/09/22	2	26.87	1	26.95	26.65	1	1,142	0.09%
2023/09/21	2.3	27.33	2.2	27.32	26.90	0.1	1,032	0.01%
2023/09/20	0	0.00	0.3	25.74	26.40	-0.3	820	-0.04%
2023/09/19	12	25.02	12.1	25.07	24.95	-0.1	677	-0.01%
2023/09/18	20	25.14	21.2	24.44	25.40	-1.2	590	-0.21%
2023/09/15	0.1	22.90	0.7	23.25	23.10	-0.6	459	-0.13%
2023/09/14	0	23.30	0	23.20	23.20	0	446	0.00%
2023/09/13	0	23.00	1.8	22.79	23.35	-1.8	427	-0.42%
2023/09/12	1	22.50	1	22.65	22.90	0	318	0.00%
2023/09/11	0	20.90	0	0.00	20.85	0	253	0.01%
2023/09/08	0.1	21.14	0	0.00	21.10	0.1	255	0.02%
2023/09/07	0	21.40	0	0.00	21.35	0	258	0.01%
2023/09/06	0.2	21.16	0	0.00	21.05	0.2	256	0.06%
2023/09/05	0	21.20	0	0.00	21.20	0	257	0.01%
2023/09/04	0.2	21.15	0	0.00	21.15	0.2	257	0.08%
2023/09/01	0.1	21.44	0	0.00	21.35	0.1	261	0.04%
2023/08/31	0.1	21.05	0.1	21.24	21.30	0.1	268	0.03%
2023/08/30	0.6	20.71	0	0.00	20.80	0.6	270	0.23%
2023/08/28	0.1	20.85	0	0.00	20.65	0.1	278	0.02%
2023/08/25	1.1	20.86	0	0.00	20.60	1.1	283	0.39%
2023/08/24	0.1	20.91	0	0.00	20.80	0.1	284	0.04%
2023/08/23	0.1	20.73	0	0.00	20.85	0.1	287	0.02%
2023/08/22	0	20.70	0	0.00	20.85	0	291	0.01%
2023/08/18	0	20.60	0	0.00	20.55	0	296	0.01%
2023/08/17	0.1	20.48	0.1	20.50	20.45	0	296	-0.02%
2023/08/16	0.1	20.18	0	0.00	20.20	0.1	303	0.04%
2023/08/15	0.2	20.05	0	0.00	19.95	0.2	304	0.05%
2023/08/14	1	20.08	0	0.00	19.85	1	305	0.32%
2023/08/11	1.5	20.27	0	0.00	20.30	1.5	303	0.48%
2023/08/10	0.6	20.34	0	0.00	20.25	0.6	304	0.19%
2023/08/09	0.1	20.75	0	20.75	20.70	0	303	0.01%
2023/08/08	0.3	20.83	1	20.75	20.75	-0.7	309	-0.23%
2023/08/07	1.1	20.99	0	0.00	21.05	1.1	335	0.32%
2023/08/04	0.2	20.84	0	0.00	20.80	0.2	343	0.05%
2023/08/02	0.5	20.83	0	0.00	20.65	0.5	360	0.13%
2023/08/01	0.1	20.91	0	0.00	20.90	0.1	378	0.03%
2023/07/31	0.1	20.86	0	0.00	20.85	0.1	397	0.01%
2023/07/28	0.4	20.88	0	0.00	20.80	0.4	432	0.09%
2023/07/27	0.1	20.90	0	0.00	20.85	0.1	706	0.02%
2023/07/26	0.1	20.75	0	0.00	20.70	0.1	791	0.02%
2023/07/25	0.4	20.67	0	0.00	20.65	0.4	790	0.05%
2023/07/24	0.8	20.82	0	0.00	20.70	0.8	787	0.10%
2023/07/21	0.7	21.03	0	0.00	20.95	0.7	788	0.08%
2023/07/20	0.1	21.03	0	0.00	21.05	0.1	792	0.02%
2023/07/19	0.5	21.24	0	0.00	21.00	0.5	792	0.06%
2023/07/18	0.3	21.43	0	0.00	21.30	0.3	796	0.03%
2023/07/17	0.1	21.35	0	0.00	21.40	0.1	794	0.02%
2023/07/14	0.6	20.92	0	0.00	20.90	0.6	796	0.08%
2023/07/13	2.9	20.67	0	0.00	20.70	2.9	800	0.36%
2023/07/12	1	21.19	0	0.00	21.05	1	791	0.12%
2023/07/11	2.1	21.19	0	0.00	21.20	2.1	792	0.27%
2023/07/10	1.4	21.46	0	0.00	21.35	1.4	794	0.17%
2023/07/07	0.8	21.73	0	0.00	21.60	0.8	795	0.10%
2023/07/06	0.1	22.06	0	0.00	22.00	0.1	793	0.02%
2023/07/05	0.3	22.20	0	0.00	22.05	0.3	797	0.04%
2023/07/04	5.7	22.07	0	0.00	22.20	5.7	799	0.71%
2023/07/03	0.2	21.94	0	0.00	21.85	0.2	792	0.02%
2023/06/30	0.1	21.79	0	0.00	21.75	0.1	789	0.01%
2023/06/29	0.7	21.81	0	0.00	21.75	0.7	788	0.09%
2023/06/28	1.7	21.85	0	0.00	21.75	1.7	785	0.22%
2023/06/27	2.3	21.71	0	0.00	21.80	2.3	785	0.29%
2023/06/20	0.1	21.80	0	0.00	21.75	0.1	779	0.01%
2023/06/19	0.1	22.15	0	0.00	21.95	0.1	778	0.01%
2023/06/16	0.1	22.04	0	0.00	22.20	0.1	778	0.01%
2023/06/15	1	22.30	0	0.00	22.20	1	775	0.13%
2023/06/14	0.4	21.72	0	0.00	21.70	0.4	763	0.06%
2023/06/13	0.1	21.83	0	0.00	21.75	0.1	764	0.02%
2023/06/12	0.1	21.80	0	0.00	21.80	0.1	764	0.01%
2023/06/09	0.2	21.95	0	0.00	21.85	0.2	764	0.03%
2023/06/08	0.2	21.92	0	0.00	21.85	0.2	768	0.03%
2023/06/07	0.4	22.13	0	0.00	21.95	0.4	773	0.05%
2023/06/06	1	22.09	0	0.00	22.15	1	776	0.13%
2023/06/05	0.2	22.26	0	0.00	22.20	0.2	773	0.03%
2023/06/02	0	22.03	0	0.00	22.15	0	770	0.00%
2023/05/31	1.1	21.95	0	0.00	21.95	1.1	774	0.15%
2023/05/30	0	21.90	0	0.00	21.85	0	771	0.01%
2023/05/29	0.1	21.90	0	0.00	21.90	0.1	768	0.01%
2023/05/26	0.1	21.58	0	0.00	21.60	0.1	766	0.02%
2023/05/25	0	21.63	0	0.00	21.60	0	765	0.00%
2023/05/24	0.3	21.71	0	0.00	21.70	0.3	765	0.04%
2023/05/23	0.2	21.65	0	0.00	21.60	0.2	766	0.03%
2023/05/22	0.2	21.55	0	0.00	21.40	0.2	770	0.02%
2023/05/17	0	21.50	0	0.00	21.30	0	772	0.00%
2023/05/16	0	21.95	0	0.00	21.20	0	769	0.00%
2023/05/15	0.6	20.98	0	0.00	20.95	0.6	770	0.08%
2023/05/12	0.3	21.11	0	0.00	21.00	0.3	768	0.04%
2023/05/11	5.8	21.24	0	0.00	20.90	5.8	764	0.76%
2023/05/10	2.3	21.97	0	0.00	21.90	2.3	741	0.31%
2023/05/09	2.6	22.32	0	0.00	22.10	2.6	731	0.36%
2023/05/08	0.1	22.70	1	22.60	22.50	-0.9	718	-0.13%
2023/05/05	0.8	22.89	0	0.00	22.65	0.8	703	0.11%
2023/05/04	0.6	22.93	0	0.00	23.10	0.6	690	0.08%
2023/05/03	12.9	23.32	1	23.30	22.95	11.9	656	1.81%
2023/05/02	0	0.00	0	25.45	25.45	0	383	0.00%
2023/04/27	0.2	22.90	0	0.00	22.80	0.2	303	0.08%
2023/04/26	0	22.74	0	0.00	22.90	0	306	0.01%
2023/04/25	0.4	22.96	0	0.00	22.75	0.4	306	0.12%
2023/04/24	0.1	23.35	0	0.00	23.20	0.1	303	0.04%
2023/04/21	0.2	23.54	0	0.00	23.20	0.2	303	0.05%
2023/04/20	0.1	23.72	0	0.00	23.65	0.1	300	0.03%
2023/04/19	0	24.10	0.1	24.10	24.00	-0.1	300	-0.03%
2023/04/18	0	0.00	0.1	24.00	23.95	-0.1	292	-0.02%
2023/04/17	0.1	23.85	0.2	23.90	23.75	-0.1	289	-0.02%
2023/04/14	0.1	24.00	0.8	24.00	23.90	-0.8	289	-0.26%
2023/04/13	0.1	24.26	0	0.00	24.25	0.1	288	0.02%
2023/04/12	0.2	24.22	0	0.00	24.25	0.2	284	0.08%
2023/04/10	0	24.15	0	0.00	24.05	0	285	0.00%
2023/04/07	0.1	23.85	0	0.00	23.90	0.1	281	0.02%
2023/04/06	0.1	23.30	0	0.00	23.90	0.1	285	0.04%
2023/03/30	0	23.45	0	0.00	23.30	0	289	0.01%
2023/03/22	0.5	23.45	0	0.00	23.50	0.5	380	0.14%
2023/03/16	0.2	22.78	0	0.00	22.50	0.2	393	0.05%
2023/03/13	0.1	23.20	0	0.00	23.35	0.1	410	0.02%
2023/03/10	0.1	24.15	0	0.00	23.90	0.1	435	0.02%
2023/03/09	0.1	24.40	0	0.00	24.50	0.1	486	0.02%
2023/03/07	0	24.05	0	0.00	24.10	0	496	0.00%
2023/03/01	0	23.75	0	0.00	23.60	0	692	0.00%
2023/02/24	0.1	23.80	0	0.00	23.80	0.1	692	0.01%
2023/02/22	0	23.55	0	23.55	23.65	0	693	0.00%
2023/02/16	0	23.50	0	0.00	23.50	0	788	0.00%
2023/02/15	0	23.00	0	0.00	22.90	0	799	0.00%
2023/02/10	0	0.00	1	23.30	23.35	-1	799	-0.13%
2023/02/08	0.1	23.41	0	23.55	23.60	0.1	799	0.01%
2023/02/07	0	23.35	1	23.45	23.45	-1	795	-0.13%
2023/02/02	0.5	23.38	0	0.00	23.45	0.5	789	0.06%
2023/01/31	0	22.80	0	0.00	23.00	0	785	0.00%
2023/01/17	0.1	22.30	1	22.35	22.20	-1	782	-0.12%
2023/01/13	0.2	22.40	0	0.00	22.45	0.2	780	0.02%
2023/01/09	0.1	22.80	0	0.00	22.95	0.1	781	0.01%
2022/12/30	0	22.45	0	0.00	22.20	0	794	0.00%
2022/12/29	1	22.50	0	0.00	22.45	1	800	0.12%
2022/12/28	0.1	22.40	0	0.00	22.25	0.1	843	0.02%
2022/12/27	0	22.80	0	0.00	22.70	0	886	0.00%
2022/12/23	0	22.45	0	0.00	22.60	0	884	0.00%
2022/12/22	0	22.41	0	0.00	22.40	0	880	0.00%
2022/12/20	0	22.20	0	0.00	22.05	0	892	0.00%
2022/12/16	0.1	22.94	0	0.00	22.85	0.1	892	0.01%
2022/12/15	0.5	23.45	0	0.00	23.40	0.5	890	0.06%
2022/12/14	2	24.50	2	24.70	23.60	0	886	0.00%
2022/12/13	0	0.00	0	23.50	23.30	0	817	0.00%
2022/12/12	0	0.00	0	23.00	23.30	0	815	0.00%
2022/12/08	1	22.85	1	23.04	23.05	0	823	0.00%
2022/12/07	0	22.97	0	0.00	22.55	0	831	0.01%
2022/12/06	0.2	23.25	0	23.40	22.90	0.2	849	0.02%
2022/12/05	0.1	23.33	0	23.35	23.45	0.1	891	0.01%
2022/12/02	0.2	23.17	0	0.00	23.10	0.2	941	0.02%
2022/12/01	1.1	23.90	0	23.95	23.85	1.1	951	0.12%
2022/11/30	0.2	23.36	0	23.45	23.20	0.2	931	0.02%
2022/11/29	0	23.60	0	0.00	23.50	0	938	0.00%
2022/11/28	0.1	24.16	0	24.20	24.25	0.1	927	0.01%
2022/11/25	0.2	23.21	1	23.41	24.30	-0.8	799	-0.10%
2022/11/23	0.1	22.37	0	0.00	22.15	0.1	745	0.02%
2022/11/22	0.1	21.85	0	0.00	21.75	0.1	744	0.01%
2022/11/18	0	22.05	0	0.00	21.95	0	749	0.00%
2022/11/17	0	22.10	0	0.00	22.30	0	755	0.00%
2022/11/16	0	21.85	0	0.00	21.95	0	763	0.00%
2022/11/15	0	22.50	0	0.00	22.40	0	776	0.00%
2022/11/14	1	23.15	1.3	23.24	23.60	-0.3	784	-0.04%
2022/11/10	0	20.49	0	0.00	20.30	0	705	0.00%
2022/11/09	0	20.80	0	0.00	20.75	0	709	0.00%
2022/11/04	0.1	20.28	0	0.00	20.40	0.1	710	0.01%
2022/11/03	0.3	20.10	0	0.00	20.30	0.3	712	0.04%
2022/11/02	1	20.10	1	20.10	20.20	0	714	0.00%
2022/10/28	0.1	19.37	0	0.00	19.35	0.1	723	0.01%
2022/10/21	0	19.40	0	0.00	19.25	0	735	0.00%
2022/10/20	0.1	19.45	0	0.00	19.60	0.1	735	0.01%
2022/10/19	0.1	20.00	0	0.00	19.75	0.1	737	0.01%
2022/10/18	0.1	19.95	0	0.00	20.00	0.1	736	0.01%
2022/10/17	0.2	19.30	0	0.00	19.50	0.2	741	0.03%
2022/10/14	0	19.80	0	0.00	19.60	0	742	0.00%
2022/10/13	0.2	19.10	0	0.00	18.95	0.2	742	0.03%
2022/10/12	0	20.00	0	0.00	20.10	0	736	0.00%
2022/10/11	0.2	20.29	0	0.00	20.00	0.2	738	0.03%
2022/10/03	1	19.40	0	0.00	19.45	1	643	0.16%
2022/09/29	0.2	19.91	0	0.00	19.70	0.2	648	0.03%
2022/09/28	0.3	19.77	0	19.90	19.30	0.3	650	0.04%
2022/09/27	1.2	20.07	0	20.20	20.55	1.1	647	0.18%
2022/09/26	0.5	20.95	0	21.60	20.20	0.5	651	0.08%
2022/09/23	0	0.00	0	21.90	21.65	0	653	0.00%
2022/09/22	0.1	21.90	0	0.00	22.40	0.1	656	0.01%
2022/09/21	0.2	22.35	0	0.00	22.30	0.2	654	0.02%
2022/09/16	0.1	24.05	0	23.60	23.45	0.1	657	0.01%
2022/09/14	0.1	23.67	0	0.00	23.75	0.1	657	0.01%
2022/09/13	0	24.50	0	0.00	24.15	0	655	0.00%
2022/09/12	0	25.29	0	25.80	24.90	0	650	0.00%
2022/09/08	5.7	24.87	6.1	24.95	24.90	-0.4	610	-0.06%
2022/09/07	0.1	23.37	0	0.00	23.20	0.1	557	0.01%
2022/09/06	0.1	22.95	14.2	24.04	24.05	-14.1	519	-2.71%
2022/09/05	14.2	24.25	0	0.00	24.25	14.2	488	2.91%
2022/09/02	0.1	24.10	0	0.00	23.55	0.1	477	0.02%
2022/09/01	0	24.00	0	0.00	23.70	0	484	0.00%
2022/08/31	0	0.00	1	24.00	24.30	-1	492	-0.20%
2022/08/30	0	0.00	0	23.90	23.75	0	557	0.00%
2022/08/29	0.1	23.00	0	0.00	22.95	0.1	555	0.02%
2022/08/25	0	23.57	0	0.00	23.60	0	560	0.00%
2022/08/24	0	23.30	0	0.00	23.30	0	567	0.00%
2022/08/23	0	0.00	0	23.40	23.30	0	562	0.00%
2022/08/19	0.4	23.39	0	0.00	23.25	0.4	553	0.07%
2022/08/18	0.3	23.57	0	0.00	23.90	0.3	535	0.05%
2022/08/17	0	0.00	1.1	23.24	23.30	-1.1	528	-0.21%
2022/08/15	0.1	22.40	0	0.00	22.50	0.1	544	0.01%
2022/08/11	0	21.80	0	0.00	21.75	0	641	0.00%
2022/08/10	0	0.00	0	22.00	21.60	0	666	0.00%
2022/08/09	0.1	21.83	0	0.00	21.95	0.1	673	0.01%
2022/08/08	0	21.60	0	0.00	21.75	0	683	0.00%
2022/08/04	0.1	20.33	0	0.00	20.70	0.1	736	0.01%
2022/08/03	0	20.93	0	0.00	20.75	0	802	0.00%
2022/08/02	0	21.40	0	0.00	21.15	0	820	0.00%
2022/08/01	0.2	22.10	0	0.00	22.10	0.2	843	0.02%
2022/07/29	0.1	22.00	0	0.00	22.25	0.1	865	0.01%
2022/07/28	0	21.75	0	0.00	21.55	0	894	0.00%
2022/07/27	0.1	22.00	0	0.00	21.70	0.1	921	0.01%
2022/07/25	0	0.00	0	21.65	22.00	0	1,100	0.00%
2022/07/22	1.1	21.81	0	0.00	21.75	1.1	1,187	0.09%
2022/07/21	0	21.88	0	0.00	22.00	0	1,385	0.00%
2022/07/20	0	21.37	0	0.00	21.30	0	1,761	0.00%
2022/07/15	0.1	20.37	0	0.00	20.55	0.1	3,089	0.00%
2022/07/14	0.1	20.28	0	0.00	20.55	0.1	3,273	0.00%
2022/07/13	0	20.38	0	0.00	20.40	0	3,565	0.00%
2022/07/12	0.6	19.74	0	0.00	19.55	0.6	3,627	0.02%
2022/07/11	0.1	20.74	0	0.00	20.70	0.1	3,627	0.00%
2022/07/08	0	20.82	0	0.00	20.70	0	3,631	0.00%
2022/07/07	0.1	20.21	0	0.00	20.50	0.1	3,630	0.00%
2022/07/06	0.7	20.16	0	0.00	19.80	0.7	3,636	0.02%
2022/07/05	0.1	20.29	0	0.00	20.30	0.1	3,649	0.00%
2022/07/01	0.4	21.41	0	0.00	19.70	0.4	3,669	0.01%
2022/06/30	3.2	21.49	0	0.00	21.45	3.2	3,711	0.09%
2022/06/29	0.1	22.82	0	0.00	22.55	0.1	3,789	0.00%
2022/06/24	0.4	22.20	0	0.00	22.30	0.4	3,902	0.01%
2022/06/23	0.3	21.94	2	21.85	21.60	-1.7	3,986	-0.04%
2022/06/22	0.6	22.19	0	0.00	21.85	0.6	3,986	0.01%
2022/06/21	0.4	22.09	0	0.00	22.80	0.4	3,982	0.01%
2022/06/20	3.9	23.13	0.3	22.65	21.60	3.6	3,979	0.09%
2022/06/17	3.2	23.99	0	0.00	23.70	3.2	3,964	0.08%
2022/06/16	0.1	24.52	0	0.00	24.20	0.1	3,964	0.00%
2022/06/14	0.2	24.86	1	24.70	24.80	-0.8	3,970	-0.02%
2022/06/13	0.2	24.95	0	0.00	24.85	0.2	3,970	0.01%
2022/06/08	0.1	26.25	0	25.80	26.25	0.1	3,974	0.00%
2022/06/07	0.1	25.90	0	0.00	25.80	0.1	3,908	0.00%
2022/06/02	0.1	26.00	0	0.00	25.95	0.1	3,914	0.00%
2022/05/31	0.1	25.85	0	0.00	25.90	0.1	3,920	0.00%
2022/05/30	0.5	25.60	0	0.00	25.80	0.5	3,919	0.01%
2022/05/26	0.4	25.07	0	0.00	25.00	0.4	3,908	0.01%
2022/05/24	0.1	25.20	0	0.00	25.05	0.1	3,920	0.00%
2022/05/23	1	26.10	0	0.00	26.05	1	3,909	0.03%
2022/05/20	2	26.50	2	26.20	26.05	0	3,916	0.00%
2022/05/19	22	26.29	21	26.72	25.80	1	3,907	0.03%
2022/05/18	0.1	26.15	0	0.00	26.15	0.1	3,836	0.00%
2022/05/17	0	0.00	1	25.30	25.25	-1	3,819	-0.03%
2022/05/16	0	0.00	2	25.30	25.35	-2	3,820	-0.05%
2022/05/12	0.1	25.47	0	25.35	24.20	0.1	3,798	0.00%
2022/05/11	4	28.02	4	28.35	26.75	0	3,771	0.00%
2022/05/10	0.2	27.85	0	0.00	27.60	0.2	3,715	0.01%
2022/05/06	0	0.00	0	28.00	28.00	0	3,686	0.00%
2022/05/04	0	0.00	1	27.65	28.25	-1	3,661	-0.03%
2022/05/03	0	28.40	0	0.00	28.00	0	3,645	0.00%
2022/04/29	0.2	29.93	0	0.00	29.10	0.2	3,632	0.00%
2022/04/28	0.1	29.75	3	29.00	30.00	-3	3,512	-0.08%
2022/04/27	8.1	30.23	7	30.14	30.25	1.1	3,448	0.03%
2022/04/26	8.1	32.53	7	31.94	30.15	1.1	3,302	0.03%
2022/04/25	26.2	34.97	29.2	34.99	32.15	-3	2,950	-0.10%
2022/04/22	4	33.15	2.5	33.61	33.80	1.5	2,202	0.07%
2022/04/21	5	31.47	3	31.75	30.75	2	1,912	0.10%
2022/04/20	6	29.59	1	29.00	29.90	5	1,712	0.29%
2022/04/19	10.5	28.94	10.1	29.38	30.35	0.4	1,600	0.02%
2022/04/18	0.1	27.60	0	0.00	27.60	0.1	1,408	0.00%
2022/04/15	0	0.00	0.1	25.30	25.10	-0.1	1,437	0.00%
2022/04/12	0.2	26.65	0	0.00	25.60	0.2	2,124	0.01%
2022/04/11	1.1	26.88	2	27.15	26.80	-0.9	2,213	-0.04%
2022/04/06	1	29.70	0	0.00	29.00	1	2,780	0.04%
2022/04/01	1	29.10	5.1	28.81	28.30	-4.1	3,155	-0.13%
2022/03/30	2	27.65	0	0.00	27.60	2	3,643	0.05%
2022/03/29	5.4	28.35	4	28.31	28.00	1.4	3,754	0.04%
2022/03/28	1	28.10	0	0.00	28.70	1	3,664	0.03%
2022/03/24	0	26.05	0	0.00	26.05	0	3,576	0.00%
2022/03/22	0.5	26.40	0	0.00	26.55	0.5	3,578	0.01%
2022/03/18	0	25.55	0	0.00	25.95	0	3,579	0.00%
2022/03/17	0.4	25.31	0	0.00	25.45	0.4	3,581	0.01%
2022/03/16	0	24.80	0	0.00	25.00	0	3,583	0.00%
2022/03/15	0.4	24.56	0	0.00	24.60	0.4	3,588	0.01%
2022/03/14	0.3	25.05	0	0.00	25.00	0.3	3,585	0.01%
2022/03/11	0	25.70	0	0.00	25.70	0	3,571	0.00%
2022/03/09	0.1	25.80	0.4	25.40	25.25	-0.3	3,569	-0.01%
2022/03/08	0.2	25.00	0	0.00	25.20	0.2	3,577	0.01%
2022/03/07	0.2	25.70	0	0.00	25.70	0.2	3,576	0.01%
2022/03/04	0.1	26.95	0	0.00	26.95	0.1	3,572	0.00%
2022/03/02	0.1	27.34	0	0.00	27.25	0.1	3,664	0.00%
2022/03/01	0.2	27.55	0	0.00	27.75	0.2	3,664	0.01%
2022/02/25	0.1	26.95	0	0.00	27.25	0.1	3,671	0.00%
2022/02/22	0.6	28.33	0.2	28.15	28.05	0.4	3,698	0.01%
2022/02/21	0.2	29.35	0	0.00	29.40	0.2	3,699	0.01%
2022/02/17	1.3	29.85	1	29.45	29.50	0.3	3,695	0.01%
2022/02/15	0	29.90	0	0.00	29.75	0	3,686	0.00%
2022/02/14	0.1	29.80	0	0.00	29.90	0.1	3,686	0.00%
2022/02/09	0	0.00	0	31.35	31.65	0	3,669	0.00%
2022/01/25	1.1	31.42	0	31.50	30.65	1.1	3,655	0.03%
2022/01/24	0.1	31.30	0	0.00	32.00	0.1	3,654	0.00%
2022/01/21	1	33.05	1	32.10	32.00	0	3,640	0.00%
2022/01/20	0	0.00	0.1	32.50	32.60	-0.1	3,630	0.00%
2022/01/18	0	33.00	0	0.00	32.45	0	3,561	0.00%
2022/01/17	0.2	33.00	0	0.00	33.00	0.2	3,541	0.01%
2022/01/11	4	34.63	5.2	34.09	33.70	-1.2	3,457	-0.03%
2022/01/10	1	34.15	3	35.65	34.00	-2	3,372	-0.06%
2022/01/07	4.6	36.27	2	35.73	35.15	2.6	3,310	0.08%
2022/01/06	1.2	36.87	0.2	36.00	37.15	1	3,281	0.03%
2022/01/05	7	35.35	9.3	35.47	37.60	-2.3	3,478	-0.07%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	4	32.90	3	32.85	31.55	1	3,040	0.03%
2021/12/30	1	31.85	0	0.00	32.00	1	2,923	0.03%
2021/12/29	6.1	33.18	7.3	33.23	32.80	-1.2	2,834	-0.04%
2021/12/28	21	33.36	21	33.08	33.55	0	2,457	0.00%
2021/12/27	19.3	30.14	16	29.89	30.50	3.3	2,038	0.16%
2021/12/24	2	28.65	4	29.55	30.00	-2	1,708	-0.12%
2021/12/23	0	25.55	0	0.00	27.30	0	1,492	0.00%
2021/12/21	0.4	24.70	0	0.00	24.80	0.4	1,395	0.03%
2021/12/20	0.8	24.40	0	0.00	24.25	0.8	1,448	0.05%
2021/12/16	0	24.50	0	0.00	24.75	0	1,509	0.00%
2021/12/15	0	24.50	0	0.00	24.35	0	1,820	0.00%
2021/12/14	0.2	24.76	0	0.00	24.35	0.2	1,929	0.01%
2021/12/10	0	25.15	0	0.00	25.20	0	2,163	0.00%
2021/12/08	0.2	24.78	0	0.00	25.00	0.2	2,164	0.01%
2021/12/07	1	24.90	0	0.00	24.85	1	2,169	0.05%
2021/12/03	0	0.00	1	25.25	25.30	-1	2,169	-0.05%
2021/12/02	10.1	24.75	3	25.13	24.70	7.1	2,165	0.33%
2021/12/01	1	25.65	0	0.00	25.15	1	2,159	0.05%
2021/11/30	1	25.15	2	25.15	25.10	-1	2,165	-0.05%
2021/11/29	7.2	25.79	3	25.21	25.10	4.2	2,161	0.19%
2021/11/26	0	25.65	0	0.00	26.00	0	2,107	0.00%
2021/11/25	0.1	25.64	0	0.00	25.30	0.1	2,098	0.01%
2021/11/24	0.1	25.12	0	0.00	25.80	0.1	2,152	0.00%
2021/11/23	0.1	25.17	0	0.00	25.00	0.1	2,189	0.00%
2021/11/22	0.2	25.34	0	0.00	25.55	0.2	2,208	0.01%
2021/11/19	0.7	25.84	0.8	25.40	25.40	-0.1	2,196	0.00%
2021/11/18	0.1	25.90	0	0.00	25.85	0.1	2,224	0.00%
2021/11/17	0	26.75	0	0.00	26.60	0	2,221	0.00%
2021/11/16	0	27.50	0	0.00	27.35	0	2,235	0.00%
2021/11/15	1	27.10	0	0.00	27.35	1	2,277	0.05%
2021/11/12	0.1	27.27	0	0.00	27.20	0.1	2,338	0.00%
2021/11/11	0.2	27.47	0	0.00	27.40	0.2	2,365	0.01%
2021/11/10	0.2	27.50	0	0.00	27.40	0.2	2,371	0.01%
2021/11/09	0.3	27.40	0	0.00	27.40	0.3	2,388	0.01%
2021/11/05	0.4	27.39	0	0.00	27.35	0.4	2,547	0.02%
2021/11/02	0.3	27.57	0	0.00	27.20	0.3	2,609	0.01%
2021/10/28	0.6	27.59	0	0.00	27.70	0.6	2,657	0.02%
2021/10/27	0.3	27.14	0	0.00	27.10	0.3	2,669	0.01%
2021/10/26	0.1	27.20	0	0.00	27.15	0.1	2,683	0.00%
2021/10/25	0.1	27.05	0	0.00	26.95	0.1	2,719	0.00%
2021/10/22	0.1	26.60	0	0.00	26.55	0.1	2,724	0.00%
2021/10/21	0.1	27.10	0	0.00	27.35	0.1	2,756	0.00%
2021/10/20	1.7	26.39	0	0.00	26.30	1.7	2,785	0.06%
2021/10/18	1.2	24.37	1	24.50	24.40	0.2	2,792	0.01%
2021/10/15	0.2	24.10	0	0.00	24.70	0.2	2,801	0.01%
2021/10/14	0.1	24.71	0.3	24.30	24.15	-0.3	2,784	-0.01%
2021/10/13	20.1	27.36	20	27.21	26.50	0.1	2,712	0.00%
2021/10/12	0.3	27.38	0	27.95	27.10	0.3	2,353	0.01%
2021/09/29	0.3	27.13	0	0.00	26.05	0.3	2,348	0.01%
2021/09/28	0.1	28.09	0	0.00	27.85	0.1	2,325	0.01%
2021/09/27	0.3	28.47	0	0.00	28.10	0.3	2,359	0.01%
2021/09/24	0	0.00	1	29.20	29.00	-1	2,361	-0.04%
2021/09/23	0	30.00	1	29.35	29.20	-1	2,366	-0.04%
2021/09/22	0	30.00	0	0.00	29.70	0	2,371	0.00%
2021/09/17	0	30.70	0	0.00	30.50	0	2,370	0.00%
2021/09/15	1	31.15	1	30.65	30.85	0	2,371	0.00%
2021/09/14	3	30.75	1	31.00	31.00	2	2,367	0.08%
2021/09/13	0	29.95	0	0.00	29.85	0	2,325	0.00%
2021/09/09	3.1	30.31	4	30.49	31.00	-0.9	2,295	-0.04%
2021/09/08	1	29.55	0	0.00	29.80	1	1,997	0.05%
2021/09/07	1	27.05	0	0.00	27.10	1	1,921	0.05%
2021/09/06	7	28.15	7	28.81	27.45	0	1,919	0.00%
2021/09/03	0.1	28.65	0	0.00	28.25	0.1	1,701	0.01%
2021/09/02	0	29.00	0	0.00	28.40	0	1,743	0.00%
2021/09/01	0	0.00	0	28.75	29.05	0	1,749	0.00%
2021/08/31	0.1	28.75	0	0.00	28.70	0.1	1,753	0.01%
2021/08/26	0.1	28.45	0	0.00	28.30	0.1	1,843	0.01%
2021/08/25	0	29.00	0	29.90	28.70	0	1,880	0.00%
2021/08/24	0	28.20	0	0.00	28.00	0	1,923	0.00%
2021/08/20	0	27.85	0	0.00	27.70	0	1,961	0.00%
2021/08/19	0.1	27.85	0	0.00	27.05	0.1	1,963	0.01%
2021/08/18	0	28.00	0	0.00	28.85	0	1,962	0.00%
2021/08/17	10.1	28.95	0	0.00	27.65	10.1	1,982	0.51%
2021/08/16	2.1	29.29	0	0.00	29.15	2.1	2,018	0.10%
2021/08/13	0.1	29.50	0	0.00	29.00	0.1	2,071	0.00%
2021/08/12	0.2	30.40	0	0.00	30.30	0.2	2,278	0.01%
2021/08/11	0	0.00	0	30.90	30.20	0	2,587	0.00%
2021/08/10	0.2	30.87	2	31.00	30.80	-1.8	2,992	-0.06%
2021/08/09	0.2	32.29	5	31.50	31.55	-4.8	3,314	-0.14%
2021/08/06	0.1	34.36	6	34.34	34.10	-5.9	3,516	-0.17%
2021/08/05	0	35.25	0	0.00	35.25	0	3,580	0.00%
2021/08/04	0	36.00	0	0.00	35.90	0	3,700	0.00%
2021/08/03	0.1	35.89	0	0.00	36.65	0.1	3,774	0.00%
2021/07/30	0.1	34.60	0	0.00	35.20	0.1	3,707	0.00%
2021/07/29	0.1	35.10	0	0.00	35.00	0.1	3,693	0.00%
2021/07/28	0.4	35.60	0	0.00	35.10	0.4	3,714	0.01%
2021/07/27	0	37.40	0	0.00	37.00	0	3,791	0.00%
2021/07/26	1	37.15	0	0.00	37.55	1	3,826	0.03%
2021/07/22	0.1	39.22	3	39.10	39.20	-2.9	3,843	-0.07%
2021/07/21	0.1	38.85	0	0.00	38.80	0.1	3,868	0.00%
2021/07/20	1.1	39.54	0	0.00	39.15	1.1	3,889	0.03%
2021/07/15	0.2	41.30	0	0.00	41.45	0.2	3,964	0.01%
2021/07/09	0.1	39.70	0	0.00	39.35	0.1	4,066	0.00%
2021/07/08	0.1	40.00	0	0.00	39.95	0.1	4,130	0.00%
2021/07/07	0.1	40.35	1	40.40	40.00	-0.9	4,313	-0.02%
2021/07/02	0.2	40.60	0	0.00	40.40	0.2	4,509	0.00%
2021/07/01	0.2	40.21	0	0.00	40.00	0.2	4,621	0.00%
2021/06/30	1	40.10	1	40.15	40.30	0	4,965	0.00%
2021/06/28	0	41.01	0	40.90	40.85	0	5,212	0.00%
2021/06/25	0	41.35	2	41.30	41.05	-2	5,267	-0.04%
2021/06/24	4	40.55	6	40.98	41.10	-2	5,329	-0.04%
2021/06/23	0	0.00	0	40.10	40.20	0	5,556	0.00%
2021/06/22	0	39.92	0	0.00	39.80	0	5,577	0.00%
2021/06/21	1.1	39.96	0	0.00	39.85	1.1	5,636	0.02%
2021/06/18	6	40.70	0	0.00	40.70	6	5,766	0.10%
2021/06/17	0	0.00	1	40.00	41.10	-1	5,835	-0.02%
2021/06/16	7.5	40.60	1	40.80	40.30	6.5	5,909	0.11%
2021/06/15	0.1	41.60	0	0.00	41.35	0.1	5,947	0.00%
2021/06/11	3	42.07	0	0.00	41.80	3	5,998	0.05%
2021/06/10	5	41.68	2	42.33	42.10	3	6,036	0.05%
2021/06/09	2.1	41.94	0	0.00	41.75	2.1	6,056	0.03%
2021/06/08	0.1	43.00	0	0.00	42.50	0.1	6,122	0.00%
2021/06/07	1	42.20	2	42.78	42.50	-1	6,168	-0.02%
2021/06/04	1.1	44.26	1	44.55	44.00	0.1	6,159	0.00%
2021/06/03	1	44.55	1	44.55	44.40	0	6,171	0.00%
2021/06/02	1	44.25	2	44.65	44.20	-1	6,186	-0.02%
2021/06/01	7.1	44.54	7	44.79	44.70	0	6,183	0.00%
2021/05/31	0	0.00	0.1	43.22	43.60	-0.1	6,152	0.00%
2021/05/27	1	43.30	1	43.35	43.35	0	6,155	0.00%
2021/05/26	2	43.48	2	43.28	43.80	0	6,163	0.00%
2021/05/25	1.1	43.09	2	43.75	43.05	-0.9	6,161	-0.01%
2021/05/24	1.2	43.95	3	44.13	43.85	-1.8	6,157	-0.03%
2021/05/21	2.1	44.06	0	0.00	43.95	2.1	6,168	0.03%
2021/05/20	8	45.84	8	45.66	43.95	0	6,150	0.00%
2021/05/19	6	50.06	7	48.80	46.70	-1	5,957	-0.02%
2021/05/18	8	49.02	1	47.92	48.00	7	5,696	0.12%
2021/05/17	6	47.70	1.1	48.41	48.45	4.9	5,364	0.09%
2021/05/14	0	0.00	5	44.48	44.05	-5	5,053	-0.10%
2021/05/13	30	39.70	31	41.33	42.15	-1	4,831	-0.02%
2021/05/12	2.1	39.86	0	0.00	38.35	2.1	4,786	0.04%
2021/05/11	0.5	40.73	0	0.00	40.00	0.5	4,733	0.01%
2021/05/10	1.2	42.95	0	0.00	42.80	1.2	4,823	0.02%
2021/05/06	0	0.00	7	43.70	43.75	-7	4,975	-0.14%
2021/05/05	0	44.80	0	0.00	43.80	0	5,101	0.00%
2021/05/04	0.1	44.00	0	0.00	44.10	0.1	5,669	0.00%
2021/04/29	0	0.00	3	48.70	47.75	-3	6,040	-0.05%
2021/04/26	0.9	47.40	0	0.00	46.90	0.9	6,181	0.01%
2021/04/23	6	46.58	0	0.00	47.20	6	6,205	0.10%
2021/04/22	1.1	47.83	1	47.85	46.65	0.1	6,265	0.00%
2021/04/21	1	48.60	0	0.00	48.60	1	6,222	0.02%
2021/04/20	5	49.10	0	49.65	49.25	5	6,226	0.08%
2021/04/19	2	50.00	0	0.00	50.10	2	6,235	0.03%
2021/04/15	0	0.00	3	49.27	49.40	-3	6,252	-0.05%
2021/04/14	2	49.45	2.1	49.84	49.05	-0.1	6,336	0.00%
2021/04/13	10	51.94	8.1	52.87	50.10	1.9	6,449	0.03%
2021/04/12	0.1	50.71	5	50.70	51.00	-4.9	6,321	-0.08%
2021/04/09	5	51.00	6	51.70	50.50	-1	6,338	-0.02%
2021/04/08	9	51.60	13	51.78	51.80	-4	6,406	-0.06%
2021/04/07	5	51.40	7	52.30	51.70	-2	6,357	-0.03%
2021/04/06	29	52.06	31	51.96	52.30	-2	6,261	-0.03%
2021/04/01	5.1	49.99	0	0.00	50.10	5.1	5,963	0.08%
2021/03/30	0	46.70	2	46.70	46.80	-2	5,944	-0.03%
2021/03/29	0	46.60	1	46.65	46.00	-1	6,055	-0.02%
2021/03/26	5	46.34	4	46.25	46.20	1	6,150	0.02%
2021/03/25	0	0.00	1	49.25	49.40	-1	5,968	-0.02%
2021/03/24	1.1	49.69	0	0.00	49.45	1.1	6,027	0.02%
2021/03/23	2	50.10	0	0.00	50.00	2	6,012	0.03%
2021/03/19	0	0.00	10	49.38	49.15	-10	5,962	-0.17%
2021/03/18	10	48.82	0	0.00	49.45	10	5,930	0.17%
2021/03/16	2	47.45	0	0.00	47.60	2	6,088	0.03%
2021/03/11	1	44.15	2	44.65	45.70	-1	6,520	-0.02%
2021/03/09	1	42.55	0	0.00	43.05	1	6,673	0.01%
2021/03/05	1.1	44.12	0	0.00	44.05	1.1	6,866	0.02%
2021/03/04	1.1	45.11	0	0.00	45.10	1.1	6,969	0.02%
2021/02/26	2	47.00	0	0.00	46.65	2	7,293	0.03%
2021/02/25	0	47.30	5	47.50	47.60	-5	7,417	-0.07%
2021/02/23	0	0.00	5	47.05	47.05	-5	7,548	-0.07%
2021/02/22	0	46.05	1	45.65	46.25	-1	7,792	-0.01%
2021/02/19	2	44.65	1	45.15	45.15	1	7,896	0.01%
2021/02/05	0.2	45.10	3	45.30	45.15	-2.9	8,225	-0.03%
2021/02/04	1	45.80	1	45.95	45.90	0	8,372	0.00%
2021/02/03	0.1	46.50	0	0.00	46.05	0.1	8,611	0.00%
2021/02/02	0	0.00	3	46.18	47.05	-3	9,071	-0.03%
2021/02/01	9	47.17	6	47.26	46.10	3	9,154	0.03%
2021/01/29	1.1	46.48	1	46.25	45.30	0.1	9,183	0.00%
2021/01/28	0.1	47.60	0	0.00	46.90	0.1	9,305	0.00%
2021/01/27	1	48.10	1	48.75	47.60	0	9,417	0.00%
2021/01/26	6	50.33	7	49.82	48.80	-1	9,415	-0.01%
2021/01/25	6	50.30	7	49.89	51.80	-1	9,068	-0.01%
2021/01/22	2	46.95	2	47.00	47.15	0	9,049	0.00%
2021/01/21	0	0.00	1	47.40	46.05	-1	9,562	-0.01%
2021/01/20	0	0.00	3	45.10	44.75	-3	9,710	-0.03%
2021/01/19	1	47.45	1	47.45	47.45	0	10,071	0.00%
2021/01/18	4	46.09	5	45.91	46.45	-1	10,146	-0.01%
2021/01/15	0.1	45.70	0	0.00	45.60	0.1	10,170	0.00%
2021/01/11	0	0.00	3	47.13	47.95	-3	10,593	-0.03%
2021/01/08	0.1	47.74	3	47.35	47.70	-2.9	10,854	-0.03%
2021/01/07	12	47.36	34	47.51	47.90	-22	11,012	-0.20%
2021/01/06	12.1	45.86	2	48.20	46.10	10.1	11,545	0.09%
2021/01/05	11	47.71	0	0.00	47.40	11	11,670	0.09%
2021/01/04	7	48.91	0	0.00	48.65	7	11,975	0.06%
2020/12/31	5	50.70	2	51.20	49.95	3	12,299	0.02%
2020/12/29	1	48.70	0	0.00	48.65	1	13,953	0.01%
2020/12/28	1.1	48.59	14	48.60	48.70	-13	14,744	-0.09%
2020/12/25	4.1	50.30	1	49.65	49.10	3.1	15,292	0.02%
2020/12/24	0	0.00	12	49.05	49.85	-12	15,589	-0.08%
2020/12/23	14.2	48.70	1	48.70	48.05	13.2	15,999	0.08%
2020/12/22	6	49.83	12	49.88	50.50	-6	16,303	-0.04%
2020/12/21	0	0.00	8	49.64	49.00	-8	16,405	-0.05%
2020/12/18	12.1	48.94	0	0.00	48.55	12.1	16,703	0.07%
2020/12/17	10.2	50.08	0	0.00	49.80	10.2	16,903	0.06%
2020/12/16	2	50.50	0	0.00	50.40	2	17,059	0.01%
2020/12/14	3	50.10	3	49.90	50.10	0	17,777	0.00%
2020/12/11	1.1	50.01	0	0.00	49.60	1.1	18,149	0.01%
2020/12/10	1.2	50.09	7	50.60	50.00	-5.8	18,917	-0.03%
2020/12/09	1	52.60	1	51.60	51.70	0	19,978	0.00%
2020/12/08	2	51.40	7	51.24	53.00	-5	20,588	-0.02%
2020/12/07	6	51.52	3	51.10	51.10	3	21,166	0.01%
2020/12/04	10	56.03	10	56.57	55.60	0	21,372	0.00%
2020/12/03	6	56.08	0	0.00	56.00	6	22,484	0.03%
2020/12/01	0	0.00	0.3	60.00	58.70	-0.3	22,885	0.00%
2020/11/27	0	0.00	7	57.66	59.00	-7	22,754	-0.03%
2020/11/26	16	56.87	10	56.68	57.30	6	22,648	0.03%
2020/11/25	3	57.67	0	0.00	57.30	3	22,623	0.01%
2020/11/24	4	59.58	1	58.60	58.60	3	22,575	0.01%
2020/11/19	5	60.26	0.1	60.00	58.90	4.9	22,402	0.02%
2020/11/18	2	58.20	0	0.00	58.20	2	22,172	0.01%
2020/11/17	16	56.36	23	57.26	56.90	-7	22,218	-0.03%
2020/11/16	24	57.70	25	57.97	57.60	-1	22,288	0.00%
2020/11/13	18	57.68	17.1	58.02	57.70	1	22,387	0.00%
2020/11/12	3.5	57.51	3	57.00	57.00	0.5	22,431	0.00%
2020/11/11	0	0.00	4	56.60	57.00	-4	22,480	-0.02%
2020/11/10	6	57.72	9	56.53	55.50	-3	22,356	-0.01%
2020/11/06	6	61.30	6	61.88	60.20	0	22,089	0.00%
2020/11/05	6	61.68	11	61.77	61.40	-5	22,156	-0.02%
2020/11/04	2	62.10	3	62.00	62.10	-1	22,340	0.00%
2020/11/03	4	62.20	3	62.47	61.80	1	22,675	0.00%
2020/11/02	13	61.80	0	0.00	61.70	13	23,534	0.06%
2020/10/30	17	65.54	6	63.95	62.20	11	24,425	0.05%
2020/10/29	13	65.99	26.2	65.21	66.50	-13.2	24,742	-0.05%
2020/10/28	11	63.39	10	63.29	63.50	1	24,299	0.00%
2020/10/27	11	63.25	18	63.12	63.30	-7	24,240	-0.03%
2020/10/26	3	61.10	9	60.93	60.70	-6	23,993	-0.03%
2020/10/23	2	62.80	1	63.20	62.60	1	24,069	0.00%
2020/10/22	7	62.64	4	62.63	62.80	3	24,313	0.01%
2020/10/21	2.1	62.70	2	62.80	62.70	0.1	24,494	0.00%
2020/10/20	9	63.94	3	62.50	62.50	6	24,854	0.02%
2020/10/16	6	64.10	2	62.85	63.00	4	24,855	0.02%
2020/10/15	11	67.82	6	67.60	66.80	5	24,894	0.02%
2020/10/14	35	68.89	13	69.48	67.30	22	25,105	0.09%
2020/10/13	15	68.01	12	67.75	67.20	3	25,279	0.01%
2020/10/12	4	68.83	4	68.25	67.70	0	25,195	0.00%
2020/10/08	6	67.83	4	68.80	67.50	2	25,336	0.01%
2020/10/07	10	67.39	12	67.06	68.10	-2	25,620	-0.01%
2020/10/06	33	67.88	36	67.89	67.50	-3	25,528	-0.01%
2020/10/05	14	65.25	21	64.59	66.50	-7	24,601	-0.03%
2020/09/30	11	61.37	8	61.11	60.50	3	24,577	0.01%
2020/09/29	3	60.97	12	60.88	60.10	-9	24,713	-0.04%
2020/09/28	12	62.33	10	62.14	63.00	2	24,954	0.01%
2020/09/25	3	60.70	10	59.32	59.10	-7	24,564	-0.03%
2020/09/24	3	63.37	2	62.75	62.50	1	24,296	0.00%
2020/09/23	2	64.85	1	66.30	64.00	1	24,222	0.00%
2020/09/22	3	63.47	3	64.13	66.00	0	24,073	0.00%
2020/09/21	2	64.90	2.1	66.26	64.70	-0.1	23,946	0.00%
2020/09/18	13	66.79	11	67.06	65.80	2	23,911	0.01%
2020/09/17	2	63.85	1	64.00	64.00	1	23,321	0.00%
2020/09/16	7	64.36	8	64.69	64.00	-1	23,269	0.00%
2020/09/15	17	64.06	18	64.14	63.70	-1	22,979	0.00%
2020/09/14	29	62.62	23	61.18	64.10	6	22,178	0.03%
2020/09/11	11	62.02	7	61.79	58.30	4	21,177	0.02%
2020/09/10	9	64.52	6.1	66.86	64.30	3	20,578	0.01%
2020/09/09	2	67.40	1	68.10	68.00	1	19,988	0.01%
2020/09/08	158	73.17	163	74.05	67.20	-5	19,686	-0.03%	大買/大賣/
2020/09/07	8	78.39	7	77.97	71.10	1	19,288	0.01%
2020/09/04	0	0.00	0	78.80	79.00	0	19,331	0.00%
2020/09/03	0	0.00	0.3	79.00	79.00	-0.3	19,716	0.00%
2020/09/02	0	0.00	0	76.60	76.60	0	20,043	0.00%
2020/08/31	1	69.80	1	68.00	70.00	0	20,472	0.00%
2020/08/28	1	65.90	0	0.00	65.90	1	20,493	0.00%
2020/08/26	1	61.40	0	0.00	59.50	1	20,496	0.00%
2020/08/25	0	0.00	1	59.70	60.30	-1	20,463	0.00%
2020/08/21	2	56.10	5	55.14	56.40	-3	20,321	-0.01%
2020/08/20	6	51.33	3	54.30	52.90	3	20,139	0.01%
2020/08/19	1	56.29	1	59.00	55.10	0	19,896	0.00%
2020/08/18	2	55.45	7.4	57.96	59.00	-5.4	19,748	-0.03%
2020/08/17	5	54.72	5.1	54.63	55.80	-0.1	19,661	0.00%
2020/08/14	0	0.00	2.1	48.21	50.80	-2.1	19,553	-0.01%
2020/08/13	3	47.68	4	47.11	48.15	-1	19,424	-0.01%
2020/08/12	2	45.80	13.1	44.42	45.80	-11.1	19,225	-0.06%
2020/08/11	8	47.53	2.5	46.70	46.35	5.5	19,088	0.03%
2020/08/10	18	44.00	26.1	44.21	45.00	-8.1	18,843	-0.04%
2020/08/07	20	43.22	22.2	42.98	43.25	-2.2	18,500	-0.01%
2020/08/06	40.2	44.01	21.1	44.20	43.50	19.1	17,960	0.11%
2020/08/05	28	41.09	36	40.52	41.35	-8	16,997	-0.05%
2020/08/04	8	38.12	11.4	38.48	39.60	-3.4	15,891	-0.02%
2020/07/31	2	35.60	2	37.13	35.75	0	15,184	0.00%
2020/07/30	2	36.00	0	0.00	36.70	2	15,056	0.01%
2020/07/29	7	35.50	1	34.95	35.65	6	14,890	0.04%
2020/07/28	2	34.05	3	33.83	34.30	-1	14,733	-0.01%
2020/07/27	3	36.25	4	36.66	35.75	-1	14,450	-0.01%
2020/07/24	10	37.66	6	37.47	36.95	4	14,200	0.03%
2020/07/23	1	36.50	0	0.00	36.50	1	13,766	0.01%
2020/07/22	5	35.84	4	35.71	36.20	1	13,647	0.01%
2020/07/21	17	35.77	10	35.55	34.50	7	13,472	0.05%
2020/07/20	1	33.80	8.1	33.81	33.70	-7.1	13,268	-0.05%
2020/07/17	8	38.40	12	38.78	37.40	-4	12,881	-0.03%
2020/07/16	16	36.51	17	36.33	37.00	-1	12,208	-0.01%
2020/07/15	4	38.03	2	39.00	36.10	2	12,035	0.02%
2020/07/14	6	38.55	5	38.51	38.05	1	11,593	0.01%
2020/07/13	14	37.00	14	37.06	36.50	0	11,051	0.00%
2020/07/10	9	36.27	7	36.34	35.30	2	10,684	0.02%
2020/07/09	25.1	38.88	25	38.20	37.35	0.1	10,324	0.00%
2020/07/08	21	36.63	16	36.87	37.70	5	9,539	0.05%
2020/07/07	27	33.89	37.7	34.12	34.85	-10.7	8,843	-0.12%
2020/07/06	2	31.70	2.5	31.42	31.70	-0.5	8,261	-0.01%
2020/07/03	3	28.52	1	29.20	28.95	2	8,241	0.02%
2020/07/02	7	28.41	2	29.15	28.40	5	8,172	0.06%
2020/07/01	3	27.92	11	27.97	28.10	-8	8,109	-0.10%
2020/06/30	13	28.97	38.1	29.00	29.00	-25.1	7,921	-0.32%
2020/06/29	2.1	25.90	3.1	26.70	26.85	-1	7,802	-0.01%
2020/06/24	0.1	24.35	0	0.00	24.45	0.1	7,666	0.00%
2020/06/23	1	22.85	0	23.20	23.20	1	7,599	0.01%
2020/06/22	2	24.55	0	0.00	24.15	2	7,488	0.03%
2020/06/19	7	25.93	0	26.40	26.40	7	7,418	0.09%
2020/06/18	0	0.00	7.1	26.14	26.90	-7.1	7,306	-0.10%
2020/06/17	1	24.50	2.1	24.81	24.50	-1.1	7,128	-0.02%
2020/06/16	29	23.75	2	23.50	23.55	27	7,031	0.38%
2020/06/15	42	23.74	52	24.61	24.25	-10	6,945	-0.14%
2020/06/12	24	22.36	13	21.88	22.85	11	6,741	0.16%
2020/06/11	27	21.69	20	21.04	20.80	7	6,005	0.12%
2020/06/10	3	19.20	3	19.30	20.15	0	5,442	0.00%
2020/06/09	3	17.65	3	17.93	18.35	0	5,048	0.00%
2020/06/08	1.2	16.10	12	16.24	16.70	-10.8	4,725	-0.23%
2020/06/05	15	16.06	6	16.02	15.95	9	4,555	0.20%
2020/06/03	3	14.62	3	14.70	14.15	0	4,339	0.00%
2020/06/01	0	0.00	2	14.00	13.95	-2	4,648	-0.04%
2020/05/29	0	0.00	6	13.65	13.70	-6	4,962	-0.12%
2020/05/28	0	0.00	8	13.72	13.45	-8	5,104	-0.16%
2020/05/27	7	13.41	1	13.40	13.40	6	5,195	0.12%
2020/05/26	1	13.60	0	0.00	13.55	1	5,279	0.02%
2020/05/25	3	13.83	0	0.00	13.70	3	5,457	0.05%
2020/05/22	2	13.95	0	0.00	13.95	2	5,430	0.04%
2020/05/19	0	0.00	1	13.45	13.35	-1	5,395	-0.02%
2020/05/18	0	0.00	2	13.35	13.25	-2	5,483	-0.04%
2020/05/14	2	13.15	0	0.00	12.80	2	5,602	0.04%
2020/05/12	0	0.00	4	13.51	13.65	-4	5,502	-0.07%
2020/05/11	3	13.25	0	0.00	13.20	3	5,495	0.05%
2020/05/08	1	13.40	8	13.41	13.30	-7	5,485	-0.13%
2020/05/06	1	13.20	0	0.00	12.70	1	5,352	0.02%
2020/05/04	12	12.46	5	12.55	12.55	7	5,222	0.13%
2020/04/27	5	12.15	5	12.35	11.85	0	5,036	0.00%
2020/04/24	0.1	11.85	0	0.00	11.85	0.1	4,942	0.00%
2020/04/23	2	12.15	7	12.11	11.90	-5	4,903	-0.10%
2020/04/22	5	11.45	5	11.55	11.50	0	4,724	0.00%
2020/04/21	10	11.75	5	11.75	11.70	5	4,677	0.11%
2020/04/20	0	11.30	0	0.00	11.35	0	4,532	0.00%
2020/04/17	5	11.35	0	0.00	11.20	5	4,476	0.11%
2020/04/16	1	11.35	1	11.85	11.70	0	4,397	0.00%
2020/04/15	1	11.15	0	0.00	11.20	1	4,249	0.02%
2020/04/08	0.1	11.70	4	12.09	11.45	-4	4,009	-0.10%
2020/04/07	21	11.50	18	11.79	11.80	3	3,856	0.08%
2020/03/27	0.1	9.60	0	0.00	9.50	0.1	3,455	0.00%
2020/03/17	0.1	9.64	0	0.00	9.54	0.1	3,140	0.00%
2020/03/16	5	9.65	4	9.66	9.17	1	3,058	0.03%
2020/03/13	1	8.93	0	0.00	8.93	1	2,950	0.03%
2020/03/12	0.4	9.47	0	0.00	9.38	0.4	2,881	0.01%
2020/03/11	1.1	10.85	0	0.00	10.25	1.1	2,819	0.04%
2020/03/10	0.1	10.95	0	0.00	10.90	0.1	2,765	0.00%
2020/03/09	1	12.30	0	0.00	11.60	1	2,681	0.04%
2020/03/06	1.1	13.09	0	0.00	12.85	1.1	2,549	0.04%
2020/03/05	0.1	13.35	27	13.31	13.25	-26.9	2,404	-1.12%
2020/03/04	33	13.08	6	12.78	13.50	27	2,074	1.30%
2020/03/03	5	12.45	5	12.60	12.30	0	1,734	0.00%
2020/03/02	10	12.38	10	12.35	12.30	0	1,581	0.00%
2020/02/25	0.1	11.80	0	0.00	11.80	0.1	1,144	0.01%
2020/02/20	5	12.45	5	12.50	12.60	0	957	0.00%
2020/02/14	0.1	10.60	0	0.00	10.65	0.1	491	0.02%
2020/02/12	0.2	10.60	0	0.00	10.60	0.2	469	0.03%
2020/02/11	0	0.00	2	10.23	10.35	-2	429	-0.47%
2020/02/10	2	10.35	0	0.00	10.35	2	402	0.50%
2020/02/07	1	9.43	0	0.00	9.43	1	353	0.28%
2020/02/06	1.1	9.50	0	0.00	9.49	1.1	355	0.31%
2020/02/04	0.2	9.63	0	0.00	9.41	0.2	352	0.07%
2020/02/03	0.1	9.35	0	0.00	9.14	0.1	354	0.03%
2020/01/31	2	9.53	0	0.00	9.58	2	354	0.56%
2020/01/20	0.2	10.20	0	0.00	10.20	0.2	411	0.05%
2020/01/06	0.3	10.20	0	0.00	10.20	0.3	411	0.06%
2019/12/25	0.1	10.25	0	0.00	10.30	0.1	407	0.02%
2019/12/12	0	0.00	3	10.25	10.20	-3	391	-0.77%
2019/12/05	0	0.00	3	10.10	10.10	-3	439	-0.68%
2019/10/29	3	11.05	0	0.00	10.95	3	480	0.62%
2019/10/28	3	11.35	0	0.00	11.30	3	468	0.64%
2019/08/16	0	0.00	8	10.40	10.50	-8	461	-1.73%
2019/08/15	0	0.00	3	10.48	10.40	-3	463	-0.65%
2019/08/06	0	0.00	2	10.60	10.70	-2	572	-0.35%
2019/07/29	10	11.55	0	0.00	11.45	10	783	1.28%
2019/07/24	1	11.55	0	0.00	11.35	1	805	0.12%
2019/07/16	0	0.00	1	11.50	11.35	-1	832	-0.12%
2019/07/11	1	11.35	0	0.00	11.40	1	974	0.10%
2019/07/10	0	0.00	5	11.20	11.20	-5	972	-0.51%
2019/07/02	5	11.25	0	0.00	11.05	5	1,188	0.42%
2019/05/17	0	0.00	4	11.45	11.00	-4	1,794	-0.22%
2019/05/16	2	11.60	0	0.00	11.35	2	1,786	0.11%
2019/05/14	0	0.00	2	12.40	12.60	-2	1,744	-0.11%
2019/05/13	1	12.85	0	0.00	12.75	1	1,735	0.06%
2019/05/09	2	13.60	0	0.00	13.05	2	1,687	0.12%
2019/05/02	2	12.70	0	0.00	12.80	2	1,454	0.14%
2019/04/26	0	0.00	2	12.65	12.55	-2	1,431	-0.14%
2019/04/23	2	12.95	3	12.92	12.90	-1	1,408	-0.07%
2019/04/19	7	13.53	9	13.38	13.20	-2	1,369	-0.15%
2019/04/16	0	0.00	1	12.70	12.70	-1	1,233	-0.08%
2019/04/11	4	13.28	1	13.10	12.95	3	1,202	0.25%
2019/03/29	1	12.05	0	0.00	12.40	1	852	0.12%
2019/03/20	0	0.00	3	11.92	12.05	-3	706	-0.42%
2019/03/15	3	11.65	0	0.00	11.60	3	657	0.46%
2019/03/13	0	0.00	1	11.70	11.70	-1	656	-0.15%
2019/03/12	1	12.00	6	12.00	11.85	-5	654	-0.76%
2019/03/08	1	11.45	0	0.00	11.50	1	608	0.16%
2019/03/07	3	11.65	0	0.00	11.50	3	615	0.49%
2019/03/06	3	11.80	0	0.00	11.70	3	615	0.49%
2019/02/27	2	11.53	0	0.00	11.45	2	600	0.33%
2019/02/22	11	11.90	11	12.00	11.95	0	549	0.00%
2019/02/21	1	11.45	0	0.00	11.40	1	462	0.22%
2019/01/21	0	0.00	3	10.88	10.80	-3	464	-0.65%
2019/01/16	3	10.55	0	0.00	10.60	3	447	0.67%
2019/01/11	0	0.00	5	10.40	10.45	-5	451	-1.11%
2019/01/08	5	10.55	0	0.00	10.40	5	446	1.12%
2019/01/04	0	0.00	1	10.00	10.10	-1	439	-0.23%
2018/11/28	11	11.33	10	11.45	10.90	1	460	0.22%
2018/11/27	5	10.60	5	10.65	10.70	0	431	0.00%
2018/07/16	1	12.95	1	13.25	13.10	0	1,190	0.00%
2018/06/19	0	0.00	2	12.90	12.85	-2	1,233	-0.16%
2018/06/13	0	0.00	1	13.50	13.30	-1	1,210	-0.08%
2018/06/08	6	13.91	5	13.95	13.60	1	1,226	0.08%
2018/06/07	0	0.00	5	13.65	13.60	-5	1,439	-0.35%
2018/06/06	5	13.90	1	14.20	13.80	4	1,418	0.28%
2018/06/05	2	13.10	0	0.00	13.05	2	1,347	0.15%
2018/05/25	0	0.00	1	12.90	12.70	-1	1,320	-0.08%
2018/05/23	1	12.75	0	0.00	12.65	1	1,342	0.07%
2018/04/27	0	0.00	4	11.80	12.00	-4	2,277	-0.18%
2018/04/12	0	0.00	1	13.15	13.00	-1	3,011	-0.03%
2018/03/30	1	12.90	0	0.00	12.90	1	3,298	0.03%
2018/03/23	0	0.00	2	12.80	12.80	-2	3,471	-0.06%
2018/03/21	2	13.78	0	0.00	13.70	2	3,659	0.05%
2018/03/13	7	14.16	3	14.12	14.05	4	3,692	0.11%
2018/03/05	1	14.40	1	14.30	14.15	0	3,535	0.00%
2018/02/06	0	0.00	10	13.35	13.05	-10	4,153	-0.24%
2018/02/01	5	15.40	10	15.50	15.15	-5	5,000	-0.10%
2018/01/31	1	15.15	0	0.00	15.15	1	5,132	0.02%
2018/01/29	5	15.60	5	15.75	16.05	0	5,024	0.00%
2018/01/26	8	14.89	3	15.10	15.00	5	4,783	0.10%
2018/01/23	3	15.75	83	15.51	15.05	-80	4,676	-1.71%
2018/01/22	0	0.00	302	15.15	14.85	-302	4,504	-6.70%	大賣/鉅額交易
2018/01/19	7	15.16	28	15.14	15.20	-21	4,448	-0.47%
2018/01/18	7	14.69	7	14.72	14.35	0	4,172	0.00%
2018/01/17	10	14.70	0	0.00	14.65	10	4,138	0.24%
2018/01/16	2	14.45	0	0.00	14.45	2	4,155	0.05%
2018/01/02	5	14.25	5	13.95	14.05	0	3,853	0.00%