太極 (4934)-第一金-自由券商分點個股進出

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

太極

(4934)

股價
22.65
漲跌
▼0.25
漲幅
-1.09%
成交量
309張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30

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

太極 (4934)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/29	0	23.00	0	0.00	22.90	0	874	0.01%
2024/04/24	9	23.53	0	0.00	23.25	9	874	1.03%
2024/04/23	0	23.10	0	0.00	23.20	0	879	0.00%
2024/04/19	1	22.60	0	0.00	23.50	1	918	0.11%
2024/04/18	40	23.88	2	23.93	23.70	38	917	4.14%
2024/04/17	12	22.95	5	22.89	23.00	7	909	0.77%
2024/04/16	4	22.42	0	0.00	22.50	4	905	0.44%
2024/04/12	0.1	24.25	0	0.00	24.20	0.1	891	0.01%
2024/04/11	0	24.40	41	24.43	24.20	-41	885	-4.62%
2024/04/10	0	0.00	1	24.90	24.65	-1	879	-0.11%
2024/04/09	1	24.20	0	0.00	24.45	1	860	0.12%
2024/04/08	5	24.40	20	24.30	24.30	-15	856	-1.75%
2024/04/03	0	24.55	0	0.00	24.30	0	852	0.00%
2024/04/02	1.1	24.65	0	0.00	24.60	1.1	853	0.13%
2024/03/29	0	0.00	14	25.49	25.40	-14	837	-1.67%
2024/03/27	0	0.00	13	25.34	25.40	-13	833	-1.56%
2024/03/26	1	25.45	1	25.65	25.40	0	848	0.00%
2024/03/22	0	0.00	30	25.56	25.70	-30	912	-3.29%
2024/03/21	1	25.80	0	0.00	25.55	1	901	0.11%
2024/03/19	0	24.90	0	0.00	24.35	0	873	0.00%
2024/03/14	0	25.45	0	0.00	25.15	0	893	0.00%
2024/03/13	5	25.50	0	0.00	25.35	5	889	0.56%
2024/03/12	5	26.45	0	0.00	26.35	5	879	0.57%
2024/03/11	0	0.00	15	26.20	26.25	-15	869	-1.73%
2024/03/07	0	0.00	1	26.40	25.95	-1	845	-0.12%
2024/03/06	0	0.00	1	26.10	25.90	-1	824	-0.12%
2024/03/05	1	25.70	15	26.00	25.70	-14	819	-1.71%
2024/03/04	1	25.80	0	0.00	25.80	1	815	0.12%
2024/02/26	0	25.95	0	0.00	26.20	0	813	0.00%
2024/02/23	2	25.73	0	0.00	25.60	2	811	0.25%
2024/02/20	0.3	26.35	0	0.00	25.80	0.3	848	0.03%
2024/02/19	10	26.55	0	0.00	26.30	10	846	1.18%
2024/02/15	10	24.56	0	0.00	25.05	10	845	1.18%
2024/02/05	1	24.90	0	0.00	24.80	1	842	0.12%
2024/02/02	20	25.46	0	0.00	25.25	20	842	2.37%
2024/01/31	5	25.35	1	25.40	25.35	4	871	0.46%
2024/01/30	3	25.25	0	0.00	25.20	3	862	0.35%
2024/01/26	5	25.90	0	0.00	25.85	5	858	0.58%
2024/01/25	11	26.14	0	0.00	25.95	11	859	1.28%
2024/01/22	20	26.51	0	0.00	26.55	20	905	2.21%
2024/01/18	12	26.28	0	0.00	26.30	12	911	1.32%
2024/01/17	10	26.53	0	0.00	26.15	10	919	1.09%
2024/01/16	10	26.84	0	0.00	26.70	10	918	1.09%
2024/01/12	0	0.00	2	26.08	26.00	-2	909	-0.22%
2024/01/09	1	26.15	0	0.00	26.15	1	922	0.11%
2024/01/08	1	26.90	0	0.00	26.90	1	908	0.11%
2024/01/05	0	0.00	1	27.05	27.05	-1	919	-0.11%
2024/01/04	1	26.80	2	27.03	26.80	-1	925	-0.11%
2024/01/02	5	27.60	4	27.50	27.15	1	991	0.10%
2023/12/29	4	27.40	3	27.45	27.35	1	990	0.10%
2023/12/28	30	27.52	0	0.00	27.30	30	994	3.02%
2023/12/27	13	27.08	0	0.00	27.10	13	994	1.31%
2023/12/25	1.2	26.91	26	27.15	26.85	-24.9	1,020	-2.43%
2023/12/22	2	27.10	0	0.00	27.10	2	1,021	0.20%
2023/12/20	0	0.00	1	28.00	27.45	-1	1,009	-0.10%
2023/12/19	2	26.53	55	26.57	26.25	-53	954	-5.55%
2023/12/18	2	27.10	0	0.00	26.95	2	956	0.21%
2023/12/15	0	0.00	4	27.33	27.20	-4	957	-0.42%
2023/12/14	0	0.00	11	27.23	27.00	-11	964	-1.14%
2023/12/13	0	0.00	35	26.80	26.75	-35	974	-3.59%
2023/12/12	1	27.00	0	0.00	26.80	1	995	0.10%
2023/12/11	3	27.27	22	27.29	27.30	-19	1,011	-1.88%
2023/12/07	1	28.20	0	0.00	28.10	1	1,049	0.10%
2023/12/06	0	0.00	1	28.50	28.05	-1	1,125	-0.09%
2023/12/05	1	27.85	0	0.00	28.20	1	1,257	0.08%
2023/12/04	1	28.00	0	0.00	28.00	1	1,372	0.07%
2023/11/29	1	28.20	0	0.00	28.20	1	1,460	0.07%
2023/11/27	1	28.25	0	0.00	28.00	1	1,534	0.07%
2023/11/24	0	0.00	1	28.75	28.55	-1	1,586	-0.06%
2023/11/21	10	28.80	0	0.00	28.45	10	1,773	0.56%
2023/11/20	77	28.64	1	28.98	28.75	76.1	1,797	4.23%
2023/11/17	13.2	27.52	0	0.00	27.50	13.2	1,791	0.74%
2023/11/16	0	0.00	60	26.93	27.05	-60	1,893	-3.17%
2023/11/14	0	0.00	28	26.05	26.00	-28	2,027	-1.38%
2023/11/13	1.5	26.12	20	25.93	26.00	-18.5	2,084	-0.89%
2023/11/10	0.5	26.28	30	26.21	26.45	-29.6	2,092	-1.41%
2023/11/09	0	0.00	20	26.48	26.40	-20	2,110	-0.95%
2023/11/06	11	28.64	0	0.00	28.45	11	2,194	0.50%
2023/11/03	10	28.85	0	0.00	28.20	10	2,271	0.44%
2023/11/01	0	0.00	1	28.50	28.00	-1	2,436	-0.04%
2023/10/31	1	27.70	30	27.90	27.50	-29	2,449	-1.18%
2023/10/30	0	0.00	6	28.45	28.50	-6	2,479	-0.24%
2023/10/26	6	28.15	0	0.00	27.85	6	2,515	0.24%
2023/10/24	0	0.00	3	28.40	28.30	-3	2,606	-0.12%
2023/10/23	5	28.25	0	0.00	27.95	5	2,680	0.19%
2023/10/20	4	27.23	0	0.00	27.55	4	2,725	0.15%
2023/10/19	16	27.98	0	0.00	27.85	16	2,784	0.57%
2023/10/16	0	0.00	30	28.17	28.05	-30	2,998	-1.00%
2023/10/13	2	28.53	0	0.00	28.50	2	3,135	0.06%
2023/10/12	5	29.15	0	0.00	29.15	5	3,290	0.15%
2023/10/11	21	28.85	0	0.00	28.80	21	3,384	0.62%
2023/10/06	1	31.75	0	0.00	31.65	1	3,484	0.03%
2023/10/04	1	31.65	20	31.88	31.75	-19	4,444	-0.43%
2023/09/21	35.3	31.73	0	0.00	31.35	35.3	6,054	0.58%
2023/09/19	0.3	32.39	0	0.00	32.25	0.3	6,069	0.01%
2023/09/15	10	33.13	0	0.00	33.45	10	6,134	0.16%
2023/09/13	9	32.70	0	0.00	32.80	9	6,190	0.15%
2023/09/12	0	33.00	0	0.00	32.65	0	6,185	0.00%
2023/09/11	21	33.92	3	34.05	33.15	18	6,150	0.29%
2023/09/08	13.4	35.57	3	35.65	35.00	10.4	6,075	0.17%
2023/09/07	3	38.30	10	38.49	37.25	-7	5,945	-0.12%
2023/09/06	0	0.00	1	37.30	37.70	-1	5,839	-0.02%
2023/09/04	10	36.55	0	0.00	36.50	10	5,787	0.17%
2023/08/30	2	38.03	0	0.00	37.95	2	5,749	0.03%
2023/08/29	0	0.00	3	37.50	37.30	-3	5,716	-0.05%
2023/08/28	0	0.00	4	37.84	37.35	-4	5,680	-0.07%
2023/08/24	5	37.04	1	36.60	36.55	4	5,531	0.07%
2023/08/23	1	36.65	11	35.99	36.00	-10	5,520	-0.18%
2023/08/22	44.3	36.59	6	37.41	36.50	38.3	5,504	0.70%
2023/08/21	30	37.20	1	37.30	37.80	29	5,401	0.54%
2023/08/17	1	36.30	0	0.00	36.35	1	5,256	0.02%
2023/08/16	2	34.28	7	34.71	34.70	-5	5,201	-0.10%
2023/08/15	4	34.80	0	0.00	34.90	4	5,189	0.08%
2023/08/14	1	33.55	0	0.00	33.75	1	5,168	0.02%
2023/08/11	2	34.63	0	0.00	34.40	2	5,138	0.04%
2023/08/10	3	35.17	0	0.00	35.40	3	5,100	0.06%
2023/08/08	2	35.73	11	36.33	35.50	-9	4,971	-0.18%
2023/08/07	4	34.31	3	34.25	34.15	1	4,849	0.02%
2023/08/04	1	33.40	4	33.23	33.75	-3	4,831	-0.06%
2023/08/02	1	34.60	5	33.76	33.60	-4	4,849	-0.08%
2023/07/31	1	35.20	0	0.00	35.20	1	4,819	0.02%
2023/07/28	2	34.60	1	34.80	34.65	1	4,785	0.02%
2023/07/26	5	36.07	7	36.65	35.25	-2	4,717	-0.04%
2023/07/25	0	0.00	5	36.72	36.95	-5	4,660	-0.11%
2023/07/24	9	36.91	1	36.70	36.35	8	4,611	0.17%
2023/07/21	1	37.20	5	36.55	37.20	-4	4,545	-0.09%
2023/07/20	5	36.55	0	0.00	36.65	5	4,500	0.11%
2023/07/19	3	36.82	1	36.40	36.30	2	4,457	0.04%
2023/07/18	15	38.66	10	37.60	37.60	5	4,434	0.11%
2023/07/17	9	39.41	11	37.95	39.00	-2	4,496	-0.04%
2023/07/14	0	0.00	11	38.07	37.60	-11	4,516	-0.24%
2023/07/13	13	37.57	1	37.90	37.45	12	4,495	0.27%
2023/07/12	2	37.85	30	37.98	38.40	-28	4,353	-0.64%
2023/07/11	45	40.55	12	40.92	37.85	33	4,146	0.80%
2023/07/10	11	39.38	57	39.87	39.30	-46	3,435	-1.34%
2023/07/07	10.1	37.81	5.2	36.95	36.35	4.9	2,927	0.17%
2023/07/06	0	0.00	14	38.11	38.00	-14	2,643	-0.53%
2023/07/05	3	35.67	58	36.05	35.35	-55	2,271	-2.42%
2023/07/03	3	32.97	0	0.00	32.75	3	1,982	0.15%
2023/06/29	4	31.63	0	0.00	31.50	4	1,966	0.20%
2023/06/28	5	31.90	0	0.00	31.50	5	1,983	0.25%
2023/06/26	1	32.80	1	32.80	32.75	0	2,032	0.00%
2023/06/21	7	32.10	4	32.73	32.65	3	2,040	0.15%
2023/06/20	1	32.45	2	32.48	32.50	-1	2,049	-0.05%
2023/06/15	0	0.00	12	30.11	30.15	-12	2,392	-0.50%
2023/06/14	0	0.00	1	30.70	30.30	-1	2,515	-0.04%
2023/06/12	6	30.40	0	0.00	30.25	6	2,880	0.21%
2023/06/09	0	0.00	1	31.10	31.10	-1	2,959	-0.03%
2023/06/08	1	30.75	0	0.00	30.60	1	2,961	0.03%
2023/06/06	25	31.07	0	0.00	31.50	25	2,980	0.84%
2023/06/05	10	31.60	9	31.47	31.70	1	2,975	0.03%
2023/06/02	27	30.79	11	30.72	30.70	16	2,966	0.54%
2023/06/01	1	29.90	1	30.00	30.00	0	2,969	0.00%
2023/05/31	1	30.20	0	0.00	30.35	1	2,999	0.03%
2023/05/30	12	30.60	11	30.40	30.35	1	3,025	0.03%
2023/05/29	29	30.23	0	0.00	30.90	29	3,028	0.96%
2023/05/26	1	29.90	0	0.00	29.35	1	3,040	0.03%
2023/05/23	0	0.00	1	30.15	30.20	-1	3,092	-0.03%
2023/05/22	1	29.80	1	29.75	29.85	0	3,105	0.00%
2023/05/19	1	29.30	0	0.00	29.20	1	3,117	0.03%
2023/05/09	9	30.18	30	30.11	29.85	-21	3,200	-0.66%
2023/05/08	1	31.00	0	0.00	30.95	1	3,169	0.03%
2023/05/05	4	31.85	1	31.90	31.90	3	3,159	0.09%
2023/05/04	15	31.99	0	0.00	32.05	15	3,165	0.47%
2023/05/03	1	31.80	0	31.50	31.75	1	3,171	0.03%
2023/05/02	25	31.63	0	31.30	32.00	25	3,199	0.78%
2023/04/28	1	31.15	0	0.00	31.10	1	3,194	0.03%
2023/04/27	0	0.00	2	30.50	30.55	-2	3,192	-0.06%
2023/04/26	2	30.25	3	30.00	30.65	-1	3,202	-0.03%
2023/04/25	2	30.20	0	0.00	30.15	2	3,202	0.06%
2023/04/24	10	31.40	0	0.00	31.00	10	3,180	0.31%
2023/04/21	4	31.40	1	31.30	31.00	3	3,166	0.09%
2023/04/20	7	33.61	5	33.87	32.55	2	3,091	0.06%
2023/04/19	1	32.85	2	35.13	35.25	-1	2,896	-0.03%
2023/04/18	14	32.88	6	32.18	32.05	8	2,709	0.30%
2023/04/17	2	31.90	0	0.00	31.90	2	2,634	0.08%
2023/04/14	0	0.00	47	31.46	31.70	-47	2,619	-1.79%
2023/04/13	4	31.68	50	31.70	31.45	-46	2,601	-1.77%
2023/04/12	12	31.93	48	32.13	32.10	-36	2,581	-1.39%
2023/04/11	0	0.00	11	31.64	31.50	-11	2,540	-0.43%
2023/04/10	5	31.70	0	0.00	31.65	5	2,526	0.20%
2023/04/07	2	32.03	0	0.00	31.95	2	2,499	0.08%
2023/03/31	5	31.00	0	0.00	30.90	5	2,448	0.20%
2023/03/30	1	31.25	0	0.00	31.00	1	2,436	0.04%
2023/03/29	1	30.55	16	30.33	30.45	-15	2,412	-0.62%
2023/03/28	1	30.30	1	30.80	30.45	0	2,396	0.00%
2023/03/27	7	31.86	0	0.00	31.15	7	2,357	0.30%
2023/03/24	5	31.35	11	31.39	31.75	-6	2,319	-0.26%
2023/03/23	16	32.50	3.2	32.53	31.65	12.8	2,283	0.56%
2023/03/22	45	31.56	6	31.59	31.40	39	2,221	1.76%
2023/03/21	94	32.86	6	32.83	32.55	88	2,163	4.07%
2023/03/20	6	32.45	4	32.28	32.95	2	2,011	0.10%
2023/03/17	67	31.65	0	0.00	31.30	67	1,895	3.53%
2023/03/16	0	0.00	12	31.70	30.55	-12	1,772	-0.68%
2023/03/15	8	30.15	7	31.46	32.10	1	1,611	0.06%
2023/03/14	5	28.74	5	27.83	29.20	0	1,415	0.00%
2023/03/13	2	26.90	0	0.00	26.80	2	1,325	0.15%
2023/03/10	3	27.80	0	0.00	27.30	3	1,311	0.23%
2023/03/09	11	28.49	0	0.00	28.20	11	1,301	0.85%
2023/03/08	6	28.08	4	27.95	28.05	2	1,284	0.16%
2023/03/07	1	27.90	0	0.00	27.80	1	1,282	0.08%
2023/03/06	3	27.03	0	0.00	27.20	3	1,267	0.24%
2023/03/03	4	27.31	0	0.00	27.25	4	1,247	0.32%
2023/03/02	2	28.00	2	28.10	28.10	0	1,214	0.00%
2023/02/24	1	28.00	0	0.00	28.30	1	1,176	0.08%
2023/02/23	1	28.60	0	0.00	28.55	1	1,140	0.09%
2023/02/22	0	0.00	1	28.55	28.80	-1	1,131	-0.09%
2023/02/21	1	28.80	0	0.00	29.05	1	1,122	0.09%
2023/02/09	0	28.90	36	28.72	29.00	-36	1,018	-3.54%
2023/02/08	4	28.39	10	28.97	29.00	-6	993	-0.60%
2023/02/07	2	28.15	0	0.00	28.60	2	961	0.21%
2023/02/06	22	28.80	0	0.00	28.30	22	946	2.32%
2023/02/03	20	28.75	0	0.00	29.00	20	938	2.13%
2023/01/31	0	0.00	1	28.85	29.00	-1	875	-0.11%
2023/01/11	1	27.10	0	0.00	27.60	1	764	0.13%
2023/01/10	1	27.90	0	0.00	27.60	1	761	0.13%
2023/01/09	0	0.00	4	27.66	27.95	-4	755	-0.53%
2023/01/06	1	26.85	0	0.00	27.45	1	745	0.13%
2023/01/05	1	27.15	0	0.00	27.05	1	750	0.13%
2023/01/03	0	0.00	0	28.00	27.45	0	740	0.00%
2022/12/30	1	27.20	8	27.50	27.80	-7	737	-0.95%
2022/12/28	1	27.35	0	0.00	27.60	1	737	0.14%
2022/12/22	0	0.00	1	27.00	27.50	-1	738	-0.14%
2022/12/20	2	26.40	0	0.00	26.05	2	757	0.26%
2022/12/19	1	27.45	25	27.64	27.45	-24	776	-3.09%
2022/12/16	2	28.20	16	28.29	28.00	-14	788	-1.78%
2022/12/15	1	28.90	1	28.75	28.80	0	784	0.00%
2022/12/13	3	29.77	2	29.83	29.40	1	772	0.13%
2022/12/12	12	28.76	0	0.00	29.30	12	733	1.64%
2022/12/07	0	0.00	3	27.35	27.45	-3	679	-0.44%
2022/12/01	0	0.00	5	27.95	27.50	-5	702	-0.71%
2022/11/30	0	0.00	5	27.34	27.65	-5	711	-0.70%
2022/11/29	0	0.00	4	27.46	27.50	-4	711	-0.56%
2022/11/28	0	0.00	7	27.35	27.50	-7	718	-0.97%
2022/11/24	0	0.00	0	27.00	27.05	0	745	-0.01%
2022/11/18	10	27.00	0	27.70	26.95	10	837	1.19%
2022/11/15	0	0.00	5	26.35	26.45	-5	852	-0.59%
2022/11/10	8	25.30	0	0.00	25.70	8	910	0.88%
2022/11/09	10	25.15	0	0.00	25.25	10	928	1.08%
2022/11/02	5	24.15	0	0.00	24.20	5	984	0.51%
2022/10/28	5	23.05	0	0.00	23.25	5	1,031	0.48%
2022/10/27	0	0.00	1	23.10	23.45	-1	1,053	-0.09%
2022/10/26	5	23.20	0	0.00	22.85	5	1,079	0.46%
2022/10/25	1	23.85	0	0.00	23.20	1	1,082	0.09%
2022/10/24	0	0.00	1	23.90	23.80	-1	1,092	-0.09%
2022/10/21	1	24.10	1	23.85	23.55	0	1,099	0.00%
2022/10/20	1	24.35	0	24.30	24.10	1	1,106	0.09%
2022/10/19	0	0.00	0	24.35	24.25	0	1,117	0.00%
2022/10/18	5	24.09	0	0.00	24.00	5	1,125	0.44%
2022/10/17	5	23.05	0	0.00	23.95	5	1,142	0.44%
2022/10/13	15	23.33	2	24.15	23.00	13	1,171	1.11%
2022/10/11	0	0.00	2	24.70	24.65	-2	1,210	-0.17%
2022/10/07	0	0.00	1	26.00	26.05	-1	1,225	-0.08%
2022/10/06	1	26.40	0.2	26.40	26.15	0.8	1,242	0.06%
2022/10/05	0	0.00	1	26.05	25.50	-1	1,274	-0.08%
2022/09/30	7	25.09	0	0.00	25.25	7	1,611	0.43%
2022/09/29	5	25.25	0	0.00	25.15	5	1,666	0.30%
2022/09/28	7	25.15	0	0.00	24.80	7	1,701	0.41%
2022/09/26	0	0.00	2	26.60	26.50	-2	1,832	-0.11%
2022/09/23	0	0.00	2	29.20	28.80	-2	1,890	-0.11%
2022/09/20	0	0.00	1	28.75	28.80	-1	2,162	-0.05%
2022/09/14	0	0.00	0.2	29.87	30.00	-0.2	2,296	-0.01%
2022/09/13	0	0.00	1	29.95	29.95	-1	2,312	-0.04%
2022/09/12	2	29.85	0	0.00	29.95	2	2,326	0.09%
2022/09/07	2	27.90	1	28.40	28.05	1	2,372	0.04%
2022/09/06	1	29.20	1	29.20	28.45	0	2,398	0.00%
2022/09/05	0	0.00	1	29.55	29.50	-1	2,430	-0.04%
2022/08/31	1	29.50	0	30.00	29.95	1	2,552	0.04%
2022/08/30	0	0.00	9	30.01	29.75	-9	2,593	-0.35%
2022/08/26	67	29.51	0	29.60	29.35	67	2,674	2.51%
2022/08/25	5	29.87	51	29.94	29.95	-46	2,680	-1.72%
2022/08/24	32	28.83	0	0.00	28.65	32	2,668	1.20%
2022/08/23	28	29.00	0	0.00	28.90	28	2,662	1.05%
2022/08/22	4	30.13	0	0.00	29.40	4	2,660	0.15%
2022/08/16	2	29.50	0	0.00	28.60	2	2,611	0.08%
2022/08/15	30	28.89	1	29.25	29.25	29	2,589	1.12%
2022/08/12	2	28.58	0	0.00	28.65	2	2,573	0.08%
2022/08/11	1	28.50	1	28.60	28.50	0	2,569	0.00%
2022/08/09	55	28.73	2	28.78	28.85	53	2,562	2.07%
2022/08/08	62	27.86	54	28.55	28.60	8	2,544	0.31%
2022/08/05	26	26.84	0	0.00	26.75	26	2,522	1.03%
2022/08/04	55	25.74	0	0.00	25.90	55	2,522	2.18%
2022/08/03	86.1	26.32	0	0.00	26.05	86.1	2,513	3.42%
2022/08/02	90	27.07	0	0.00	27.00	90	2,498	3.60%
2022/07/29	10	28.38	5	28.65	28.65	5	2,486	0.20%
2022/07/28	42	28.28	0	0.00	28.05	42	2,490	1.69%
2022/07/27	16	27.84	10	27.92	28.30	6	2,485	0.24%
2022/07/26	5	27.95	10	27.94	27.90	-5	2,478	-0.20%
2022/07/25	0	0.00	0	28.93	28.70	0	2,471	0.00%
2022/07/20	10	29.45	0	0.00	28.90	10	2,460	0.41%
2022/07/18	16	29.15	10	28.89	28.85	6	2,445	0.25%
2022/07/14	0	0.00	1	27.40	27.90	-1	2,410	-0.04%
2022/07/13	10	28.15	2	28.15	27.65	8	2,414	0.33%
2022/07/12	16	28.32	1	28.50	27.85	15	2,385	0.63%
2022/07/11	25	32.59	0	0.00	30.90	25	2,288	1.09%
2022/07/08	0	0.00	7	32.84	32.95	-7	2,183	-0.32%
2022/07/07	2	29.00	2	30.85	31.30	0	2,070	0.00%
2022/07/06	4	30.90	0	0.00	30.40	4	2,018	0.20%
2022/07/05	12	32.17	0	0.00	32.75	12	2,015	0.60%
2022/07/04	0	0.00	12	32.70	33.00	-12	1,931	-0.62%
2022/07/01	2	31.20	0	0.00	30.45	2	1,891	0.11%
2022/06/30	0	0.00	11	33.40	33.50	-11	1,828	-0.60%
2022/06/29	1	34.20	1	35.00	34.40	0	1,791	0.00%
2022/06/28	20	34.20	3	34.68	34.65	17	1,701	1.00%
2022/06/27	22	32.07	0	33.00	33.10	22	1,584	1.39%
2022/06/24	1	29.75	1	30.00	30.10	0	1,525	0.00%
2022/06/22	1	29.20	1	30.30	29.55	0	1,515	0.00%
2022/06/21	1	29.30	1	30.50	30.05	0	1,493	0.00%
2022/06/15	5	30.70	0	0.00	29.95	5	1,410	0.35%
2022/06/13	0	0.00	4	31.28	31.30	-4	1,381	-0.29%
2022/06/09	5	30.05	0	30.50	30.10	5	1,279	0.39%
2022/06/08	0	0.00	20	28.35	29.20	-20	1,222	-1.64%
2022/06/07	1	27.55	0	27.70	27.50	1	1,182	0.08%
2022/06/06	0	0.00	0	26.55	28.50	0	1,155	0.00%
2022/05/30	0	23.70	0	0.00	24.05	0	1,097	0.00%
2022/05/27	10	23.80	0	0.00	23.40	10	1,093	0.91%
2022/05/25	0	0.00	10	24.21	24.05	-10	1,088	-0.92%
2022/05/19	0	0.00	7	22.40	23.00	-7	1,119	-0.63%
2022/05/18	5	22.90	0	0.00	23.20	5	1,128	0.44%
2022/05/16	9	22.26	2	22.10	22.15	7	1,142	0.61%
2022/05/13	0	0.00	10	21.35	21.75	-10	1,159	-0.86%
2022/05/12	6	21.05	29	21.44	21.05	-23	1,180	-1.95%
2022/05/11	0	0.00	5	22.45	22.10	-5	1,219	-0.41%
2022/05/10	0	0.00	22	21.78	22.45	-22	1,230	-1.79%
2022/05/06	0	0.00	0.7	23.10	23.05	-0.7	1,233	-0.06%
2022/05/04	0	0.00	16	23.04	23.00	-16	1,233	-1.30%
2022/05/03	0	0.00	29	23.02	22.90	-29	1,244	-2.33%
2022/04/28	0	0.00	10	23.23	23.25	-10	1,273	-0.79%
2022/04/26	0	0.00	5	24.00	23.70	-5	1,275	-0.39%
2022/04/25	0	0.00	6	24.14	24.00	-6	1,279	-0.47%
2022/04/21	0	0.00	20	26.27	25.80	-20	1,313	-1.52%
2022/04/20	0	0.00	1	26.40	26.10	-1	1,335	-0.07%
2022/04/19	6	26.15	3	26.75	26.70	3	1,357	0.22%
2022/04/18	0	25.09	0	0.00	25.30	0	1,374	0.00%
2022/04/15	2	25.15	0	0.00	25.10	2	1,395	0.14%
2022/04/14	5	26.20	0	0.00	26.15	5	1,454	0.34%
2022/04/13	5	26.50	0	0.00	26.45	5	1,508	0.33%
2022/04/12	0	26.53	0	0.00	26.00	0	1,634	0.00%
2022/04/11	5	26.00	0	0.00	26.05	5	1,772	0.28%
2022/04/07	4	28.40	0	0.00	27.15	4	2,246	0.18%
2022/04/06	0	28.80	5	28.97	28.30	-5	2,627	-0.19%
2022/04/01	0	29.30	0	0.00	29.15	0	2,803	0.00%
2022/03/31	1	29.90	0	0.00	29.70	1	2,800	0.04%
2022/03/29	1	29.80	0	0.00	29.40	1	2,851	0.04%
2022/03/23	0	32.00	0	0.00	31.70	0	2,824	0.00%
2022/03/22	0	0.00	1	32.00	31.75	-1	2,886	-0.03%
2022/03/18	10	31.65	0	0.00	32.00	10	2,930	0.34%
2022/03/17	8	31.61	0.6	31.90	31.75	7.4	2,939	0.25%
2022/03/11	1	32.20	0	0.00	32.30	1	2,982	0.03%
2022/03/10	0.7	33.10	2	33.03	32.65	-1.3	2,994	-0.04%
2022/03/09	2	31.90	0	0.00	32.50	2	3,020	0.07%
2022/03/08	10	31.88	2	32.80	31.60	8	3,030	0.26%
2022/03/07	1	32.90	2	32.95	32.85	-1	3,029	-0.03%
2022/03/04	1	34.40	0	0.00	34.40	1	3,038	0.03%
2022/03/03	0	0.00	2	34.55	34.20	-2	3,068	-0.07%
2022/03/02	4	34.00	0	0.00	33.75	4	3,136	0.13%
2022/03/01	1	33.65	0	0.00	33.90	1	3,155	0.03%
2022/02/24	5	33.00	1	33.00	32.95	4	3,209	0.12%
2022/02/23	0	0.00	1	34.00	34.15	-1	3,223	-0.03%
2022/02/18	0	0.00	1	35.15	35.05	-1	3,502	-0.03%
2022/02/17	0	0.00	2	35.10	35.00	-2	3,580	-0.06%
2022/02/16	0	0.00	1	35.45	35.10	-1	3,620	-0.03%
2022/02/14	0	0.00	5	35.00	34.80	-5	3,709	-0.13%
2022/02/11	2	36.23	7	35.87	36.30	-5	3,725	-0.13%
2022/02/09	2.2	34.95	0	0.00	35.00	2.2	3,770	0.06%
2022/02/08	1	34.45	0	0.00	34.40	1	3,816	0.03%
2022/01/24	0	0.00	2	33.30	33.50	-2	4,547	-0.04%
2022/01/21	2	33.80	0	0.00	33.80	2	4,742	0.04%
2022/01/18	1	35.20	0	0.00	34.40	1	4,982	0.02%
2022/01/17	0	0.00	3	34.15	34.55	-3	5,032	-0.06%
2022/01/14	6	33.92	8	33.75	33.80	-2	5,129	-0.04%
2022/01/13	1	34.80	0	0.00	34.80	1	5,199	0.02%
2022/01/11	45	35.66	4	36.14	35.65	41	5,471	0.75%
2022/01/10	1	37.35	0	0.00	36.70	1	5,516	0.02%
2022/01/07	223	36.74	0	0.00	36.30	223	5,605	3.98%	大買/鉅額交易
2022/01/06	57	37.37	8	37.68	37.65	49	5,707	0.86%
2022/01/05	7.9	38.60	62	38.67	38.10	-54.2	5,902	-0.92%
2022/01/04	7.3	38.74	3	39.33	39.50	4.3	5,927	0.07%
2022/01/03	28.3	39.74	5	39.67	39.05	23.3	5,861	0.40%
2021/12/30	41	40.01	56.1	39.76	39.70	-15.1	5,800	-0.26%
2021/12/29	47	39.31	189.2	39.31	39.80	-142.2	5,503	-2.58%	大賣/鉅額交易
2021/12/28	2	36.38	113	37.30	37.90	-111	5,193	-2.14%	大賣/鉅額交易
2021/12/27	6	34.68	4	34.80	34.50	2	5,182	0.04%
2021/12/24	4	34.33	3	34.23	34.15	1	5,373	0.02%
2021/12/23	12	34.24	21	34.72	34.80	-9	5,592	-0.16%
2021/12/20	0	0.00	1	34.50	34.00	-1	6,533	-0.02%
2021/12/17	5	33.85	0	0.00	33.80	5	6,628	0.08%
2021/12/16	1	35.15	6	35.11	35.00	-5	6,729	-0.07%
2021/12/13	17	33.97	0	0.00	33.85	17	6,877	0.25%
2021/12/10	0	0.00	5	34.80	34.30	-5	7,048	-0.07%
2021/12/09	1	34.75	2	34.33	34.20	-1	7,050	-0.01%
2021/12/08	1	33.40	0	0.00	33.65	1	7,078	0.01%
2021/12/07	11	33.78	0	0.00	33.40	11	7,108	0.15%
2021/12/03	31	34.30	0	0.00	34.25	31	7,194	0.43%
2021/12/02	5	33.50	3	33.87	33.15	2	7,209	0.03%
2021/12/01	1	33.85	0	0.00	33.85	1	7,283	0.01%
2021/11/30	1	34.75	0	0.00	34.10	1	7,423	0.01%
2021/11/29	10.1	33.00	0	0.00	33.45	10.1	7,551	0.13%
2021/11/26	15	35.05	21	34.55	34.15	-6	7,593	-0.08%
2021/11/25	10.1	35.65	0	0.00	35.65	10.1	7,649	0.13%
2021/11/24	0.1	36.35	0	0.00	35.90	0.1	7,795	0.00%
2021/11/23	0	0.00	3	35.68	35.60	-3	8,168	-0.04%
2021/11/22	7	36.33	4	36.18	36.25	3	8,335	0.04%
2021/11/19	66	36.15	1	36.50	35.90	65	8,407	0.77%
2021/11/18	133	36.75	2	36.78	36.60	131	8,395	1.56%	大買/鉅額交易
2021/11/17	2	36.83	66	37.91	38.00	-64	8,354	-0.77%
2021/11/16	1	36.30	0	0.00	36.30	1	8,369	0.01%
2021/11/15	4	35.99	0	0.00	36.05	4	8,405	0.05%
2021/11/12	2	35.50	23	35.02	35.10	-21	8,506	-0.25%
2021/11/10	1	36.55	5	36.56	36.25	-4	8,757	-0.05%
2021/11/09	3	36.42	0	0.00	36.65	3	9,009	0.03%
2021/11/08	37.7	35.71	1	35.75	35.65	36.7	9,115	0.40%
2021/11/05	31	36.19	2	36.30	36.15	29	9,159	0.32%
2021/11/04	2	36.85	10	36.55	36.55	-8	9,198	-0.09%
2021/11/03	117	36.44	3	36.48	36.45	114	9,195	1.24%	大買/鉅額交易
2021/11/02	300	37.56	8	37.79	37.00	292	9,183	3.18%	大買/鉅額交易
2021/11/01	26.7	39.40	40.3	39.91	39.90	-13.6	9,108	-0.15%
2021/10/29	11	36.93	252.1	37.25	37.30	-241.1	9,048	-2.66%	大賣/鉅額交易
2021/10/28	1	36.20	145	36.19	36.20	-144	9,008	-1.60%	大賣/鉅額交易
2021/10/27	3	35.00	1	34.90	35.00	2	9,053	0.02%
2021/10/26	40	34.95	0	0.00	35.10	40	9,048	0.44%
2021/10/25	48	34.99	7	35.38	34.95	41	8,983	0.46%
2021/10/22	87	35.34	14	35.43	35.25	73	9,010	0.81%
2021/10/21	5	36.68	1	36.90	36.10	4	9,001	0.04%
2021/10/20	63	36.25	4	36.25	36.20	59	8,966	0.66%
2021/10/19	29.5	37.14	43.3	37.27	37.20	-13.8	8,954	-0.15%
2021/10/18	2	35.75	3	36.23	36.00	-1	8,880	-0.01%
2021/10/15	9	36.14	11	36.39	36.30	-2	8,953	-0.02%
2021/10/14	186	35.81	35	35.70	35.70	151	9,077	1.66%	大買/鉅額交易
2021/10/13	45	35.56	224.5	36.27	36.90	-179.5	9,218	-1.95%	大賣/鉅額交易
2021/10/12	147	33.17	7	33.30	33.90	140	9,239	1.52%	大買/鉅額交易
2021/10/08	47	34.84	4	34.95	34.85	43	9,289	0.46%
2021/10/07	5	34.75	82	35.46	35.55	-77	9,247	-0.83%
2021/10/06	45	33.52	0	0.00	33.50	45	9,169	0.49%
2021/10/05	42	32.12	63	33.85	33.90	-21	9,156	-0.23%
2021/10/04	176	34.20	1	33.50	33.10	175	9,074	1.93%	大買/鉅額交易
2021/10/01	43	35.46	3	36.48	36.30	40	8,899	0.45%
2021/09/30	130.2	36.52	7	37.15	36.25	123.2	8,696	1.42%	大買/鉅額交易
2021/09/29	29.1	39.08	158	40.53	38.60	-128.9	8,459	-1.52%	大賣/鉅額交易
2021/09/28	21	37.02	110	39.81	40.00	-89	8,080	-1.10%	大賣/
2021/09/27	1	36.80	115	36.95	36.45	-114	7,705	-1.48%	大賣/鉅額交易
2021/09/24	0	0.00	8	34.80	34.60	-8	7,493	-0.11%
2021/09/23	4	33.40	10	35.36	35.20	-6	7,406	-0.08%
2021/09/22	2	32.95	0.3	32.86	32.80	1.7	7,296	0.02%
2021/09/17	6	33.43	3	32.70	33.80	3	7,257	0.04%
2021/09/16	8	34.07	3.1	34.34	34.05	4.9	7,187	0.07%
2021/09/15	6	34.36	7	34.34	35.35	-1	7,035	-0.01%
2021/09/14	11	32.55	1	33.15	32.15	10	6,856	0.15%
2021/09/13	6	33.20	20	33.03	32.70	-14	6,834	-0.20%
2021/09/10	8	32.62	0	0.00	32.80	8	6,795	0.12%
2021/09/09	7	32.50	10	33.05	33.05	-3	6,757	-0.04%
2021/09/08	10	31.20	0	0.00	31.05	10	6,707	0.15%
2021/09/07	14	32.85	0	0.00	32.50	14	6,677	0.21%
2021/09/06	7	33.23	0	0.00	33.05	7	6,634	0.11%
2021/09/03	3	33.05	2	33.58	35.00	1	6,541	0.02%
2021/09/02	11	34.90	1	34.70	34.20	10	6,390	0.16%
2021/09/01	10	35.30	3	35.52	35.70	7	6,239	0.11%
2021/08/31	0.1	35.64	8	35.74	36.20	-7.9	6,141	-0.13%
2021/08/30	2	36.30	6	35.94	36.05	-4	6,010	-0.07%
2021/08/27	20.2	36.84	7	36.92	35.80	13.2	5,847	0.23%
2021/08/26	10	33.80	12.1	34.97	35.10	-2.1	5,451	-0.04%
2021/08/25	1	31.95	18	31.93	31.95	-17	5,249	-0.32%
2021/08/24	7.1	30.59	0	0.00	29.05	7.1	5,152	0.14%
2021/08/23	7.1	29.95	3	29.93	30.25	4.1	5,103	0.08%
2021/08/20	1.1	29.10	8	28.66	29.55	-6.9	5,034	-0.14%
2021/08/19	38.1	29.07	0	0.00	28.75	38.1	4,895	0.78%
2021/08/18	27.1	29.95	1	31.35	31.90	26.1	4,775	0.55%
2021/08/17	122.1	32.79	269	33.28	32.40	-146.9	4,636	-3.17%	大買/大賣/鉅額交易
2021/08/16	43	35.75	2.1	36.87	36.00	40.9	4,441	0.92%
2021/08/13	7	37.24	111.1	36.09	37.90	-104.1	4,278	-2.43%	大賣/鉅額交易
2021/08/12	11.3	35.92	25	36.00	36.10	-13.7	3,995	-0.34%
2021/08/11	9	31.97	21	32.13	32.95	-12	3,857	-0.31%
2021/08/10	38	34.03	5	34.03	33.40	33	3,779	0.87%
2021/08/09	7	34.71	2	34.50	34.50	5	3,702	0.14%
2021/08/06	5.1	34.90	7	34.77	34.70	-1.9	3,649	-0.05%
2021/08/05	291	35.82	57	35.43	35.65	234	3,580	6.54%	大買/鉅額交易
2021/08/04	22.1	35.69	93	35.96	36.00	-70.9	3,431	-2.07%
2021/08/03	34	32.50	174	33.96	34.10	-140	3,232	-4.33%	大賣/鉅額交易
2021/08/02	21	32.01	164	32.19	32.15	-143	3,079	-4.64%	大賣/鉅額交易
2021/07/30	3	30.01	0	0.00	29.80	3	2,942	0.10%
2021/07/29	0.1	30.04	1	30.35	29.80	-0.9	2,918	-0.03%
2021/07/28	2	28.23	5	28.66	30.40	-3	2,902	-0.10%
2021/07/27	12.1	29.01	162	30.03	29.05	-149.9	2,871	-5.22%	大賣/鉅額交易
2021/07/26	106.3	30.92	2	31.15	30.60	104.3	2,850	3.66%	大買/鉅額交易
2021/07/23	3	31.32	7	31.36	31.30	-4	2,867	-0.14%
2021/07/22	161	31.87	2	31.45	31.05	159	2,837	5.60%	大買/鉅額交易
2021/07/21	1	30.25	2	30.25	30.15	-1	2,836	-0.04%
2021/07/20	7	31.26	13	31.34	31.20	-6	2,716	-0.22%
2021/07/19	14	30.44	107.1	31.98	31.80	-93.1	2,483	-3.75%	大賣/
2021/07/16	4	29.19	25.5	29.44	29.10	-21.5	2,224	-0.97%
2021/07/15	20	28.15	11	28.02	28.15	9	2,013	0.45%
2021/07/13	0	0.00	4	23.65	23.55	-4	1,827	-0.22%
2021/07/12	0	0.00	2	23.35	23.95	-2	1,813	-0.11%
2021/07/09	4	23.00	0	0.00	23.25	4	1,778	0.22%
2021/07/07	0	0.00	0.5	23.21	23.30	-0.5	1,867	-0.03%
2021/07/01	0	0.00	20	23.20	23.35	-20	2,079	-0.96%
2021/06/30	21	24.00	0	0.00	23.60	21	2,103	1.00%
2021/06/29	0	0.00	5	23.50	23.35	-5	2,097	-0.24%
2021/06/22	1	23.00	0	0.00	22.95	1	2,121	0.05%
2021/06/21	0	0.00	1	23.15	23.10	-1	2,127	-0.05%
2021/06/18	3	24.33	1	23.95	23.95	2	2,145	0.09%
2021/06/16	2	24.90	47	24.79	24.80	-45	2,209	-2.04%
2021/06/10	0	0.00	1	23.80	23.80	-1	2,228	-0.04%
2021/06/09	1	23.30	0	0.00	23.40	1	2,244	0.04%
2021/06/08	1	23.80	9	23.74	23.55	-8	2,263	-0.35%
2021/06/07	1	23.40	0	0.00	23.40	1	2,301	0.04%
2021/06/03	1	24.20	0	0.00	24.00	1	2,494	0.04%
2021/06/02	2	24.40	0	0.00	24.10	2	2,513	0.08%
2021/05/28	0	0.00	4	23.90	23.80	-4	2,506	-0.16%
2021/05/25	0	0.00	5	23.50	23.55	-5	2,530	-0.20%
2021/05/24	0	0.00	2	22.90	22.95	-2	2,544	-0.08%
2021/05/21	0	0.00	7	22.67	22.30	-7	2,557	-0.27%
2021/05/20	5	22.90	2	23.05	22.10	3	2,578	0.12%
2021/05/19	22	22.19	0	0.00	23.30	22	2,583	0.85%
2021/05/18	5	21.70	0	0.00	22.55	5	2,583	0.19%
2021/05/17	1	20.75	0	0.00	20.75	1	2,594	0.04%
2021/05/14	2	23.30	0	0.00	23.05	2	2,578	0.08%
2021/05/13	11	23.03	0	0.00	22.60	11	2,559	0.43%
2021/05/12	2	23.15	19	24.12	23.25	-17	2,549	-0.67%
2021/05/10	1	28.20	0	0.00	27.80	1	2,500	0.04%
2021/05/07	0	0.00	1	27.75	27.80	-1	2,511	-0.04%
2021/05/06	0	0.00	7	27.58	27.10	-7	2,501	-0.28%
2021/05/05	5	27.85	5	27.55	27.05	0	2,480	0.00%
2021/05/04	15	28.17	0	0.00	27.80	15	2,459	0.61%
2021/05/03	31	29.75	1	30.15	29.40	30	2,416	1.24%
2021/04/29	10	28.28	2	29.90	29.90	8	2,358	0.34%
2021/04/28	33	29.75	40	30.26	28.85	-7	2,298	-0.30%
2021/04/27	41	29.17	11	29.20	29.85	30	2,231	1.34%
2021/04/26	0	0.00	3	28.70	28.65	-3	2,130	-0.14%
2021/04/22	2	28.30	0	0.00	27.50	2	2,129	0.09%
2021/04/21	0	0.00	10	29.28	29.00	-10	2,085	-0.48%
2021/04/20	0	0.00	1	28.55	28.75	-1	2,046	-0.05%
2021/04/19	2	27.48	3	27.57	27.45	-1	2,029	-0.05%
2021/04/16	0	0.00	16	27.85	27.75	-16	2,034	-0.79%
2021/04/15	0	0.00	1	27.80	27.70	-1	2,085	-0.05%
2021/04/14	4	27.31	0	0.00	27.35	4	2,125	0.19%
2021/04/13	5	28.84	3	29.30	28.30	2	2,145	0.09%
2021/04/12	9	28.33	0	0.00	28.20	9	2,185	0.41%
2021/04/09	2	29.60	1	28.85	28.80	1	2,340	0.04%
2021/04/08	5	29.60	7	29.69	29.50	-2	2,298	-0.09%
2021/04/07	0	0.00	2	28.10	28.60	-2	2,234	-0.09%
2021/04/06	7	27.53	6	27.80	28.35	1	2,282	0.04%
2021/03/29	0	0.00	4	27.30	27.45	-4	2,372	-0.17%
2021/03/23	0	0.00	1	29.15	28.05	-1	2,370	-0.04%
2021/03/22	1	28.80	0	0.00	28.95	1	2,349	0.04%
2021/03/18	0	0.00	0.3	28.30	28.25	-0.3	2,309	-0.01%
2021/03/15	0.3	28.20	0	0.00	28.40	0.3	2,371	0.01%
2021/03/10	0	28.75	7	28.60	28.55	-7	2,539	-0.28%
2021/03/09	4	28.30	14	28.49	28.65	-10	2,665	-0.38%
2021/03/08	5	25.90	1.2	26.53	26.85	3.8	2,569	0.15%
2021/03/05	5	25.85	1	25.90	25.65	4	2,574	0.16%
2021/03/03	0	0.00	1	26.40	26.30	-1	2,616	-0.04%
2021/02/26	0	0.00	0.1	26.55	26.50	-0.1	2,714	0.00%
2021/02/25	0	0.00	0.2	26.80	26.70	-0.2	2,768	-0.01%
2021/02/24	0	0.00	2	27.85	27.05	-2	2,773	-0.07%
2021/02/23	2	27.15	1	27.20	27.35	1	2,778	0.04%
2021/02/04	2	23.95	0	0.00	24.10	2	2,966	0.07%
2021/02/03	2	24.70	0	0.00	24.60	2	2,986	0.07%
2021/02/01	1	23.00	11	23.70	23.70	-10	3,041	-0.33%
2021/01/29	1	26.00	3	25.40	24.80	-2	3,067	-0.07%
2021/01/26	1	26.50	0	0.00	26.45	1	3,224	0.03%
2021/01/25	15	26.95	0	0.00	26.75	15	3,281	0.46%
2021/01/22	1	26.60	19	26.82	26.60	-18	3,319	-0.54%
2021/01/21	9	26.89	2	26.95	26.35	7	3,351	0.21%
2021/01/20	5	27.17	8	27.32	26.95	-3	3,410	-0.09%
2021/01/19	5	28.48	2	28.45	28.10	3	3,443	0.09%
2021/01/18	8	28.19	13	26.78	28.50	-5	3,471	-0.14%
2021/01/15	4	28.03	1	27.95	27.95	3	3,486	0.09%
2021/01/14	21	28.60	3	28.67	28.45	18	3,499	0.51%
2021/01/13	8	28.63	7	28.83	28.40	1	3,519	0.03%
2021/01/12	4	28.10	3	28.00	28.00	1	3,529	0.03%
2021/01/11	3	28.33	0	0.00	28.40	3	3,574	0.08%
2021/01/08	69	28.40	0	0.00	28.55	69	3,679	1.88%
2021/01/07	0	0.00	3.6	30.09	29.65	-3.6	3,778	-0.09%
2021/01/06	129	29.28	5	29.18	28.95	124	3,923	3.16%	大買/鉅額交易
2021/01/05	221	30.44	3	30.38	30.30	218	4,064	5.36%	大買/鉅額交易
2021/01/04	19	31.58	173	31.66	32.00	-154	4,229	-3.64%	大賣/鉅額交易
2020/12/31	90	29.54	0	0.00	29.40	90	4,157	2.16%
2020/12/30	6	29.80	2	29.90	29.75	4	4,230	0.09%
2020/12/29	128	29.73	0	0.00	29.75	128	4,311	2.97%	大買/鉅額交易
2020/12/28	7	28.51	152	28.87	29.10	-145	4,326	-3.35%	大賣/鉅額交易
2020/12/25	163	28.18	2	28.15	27.90	161	4,419	3.64%	大買/鉅額交易
2020/12/23	9	28.10	0	0.00	28.80	9	4,523	0.20%
2020/12/22	34	27.86	0	0.00	27.40	34	4,684	0.73%
2020/12/21	45	27.87	3	27.85	27.80	42	4,856	0.86%
2020/12/17	1	28.65	0	0.00	28.00	1	5,179	0.02%
2020/12/15	3	29.00	0	0.00	28.10	3	5,583	0.05%
2020/12/11	0	0.00	3	27.90	27.90	-3	5,821	-0.05%
2020/12/10	0	0.00	2	29.30	28.70	-2	5,837	-0.03%
2020/12/09	2	28.90	0	0.00	29.65	2	5,851	0.03%
2020/12/07	2	29.50	2	29.25	29.00	0	5,931	0.00%
2020/12/04	15	30.06	5	30.00	30.00	10	5,965	0.17%
2020/12/03	1	30.50	4	30.48	30.55	-3	5,931	-0.05%
2020/12/02	3	27.65	0	0.00	27.80	3	5,898	0.05%
2020/12/01	4	28.68	0	0.00	28.30	4	6,219	0.06%
2020/11/30	3	28.80	0	0.00	28.75	3	6,526	0.05%
2020/11/25	3	28.77	22	29.02	28.95	-19	7,238	-0.26%
2020/11/24	5	28.43	0.4	28.30	28.45	4.6	7,417	0.06%
2020/11/23	5	27.40	0	0.00	27.50	5	7,371	0.07%
2020/11/20	0	0.00	3	27.52	27.50	-3	7,362	-0.04%
2020/11/19	2	27.00	15	27.56	27.25	-13	7,371	-0.18%
2020/11/18	21	26.82	3	26.80	26.95	18	7,343	0.25%
2020/11/17	4	28.05	0	0.00	27.75	4	7,306	0.05%
2020/11/16	3	27.40	2	27.20	27.05	1	7,340	0.01%
2020/11/13	2	28.00	2	27.93	27.95	0	7,397	0.00%
2020/11/12	4	28.03	3	28.13	28.05	1	7,473	0.01%
2020/11/11	2	28.60	4	28.88	28.95	-2	7,590	-0.03%
2020/11/10	4	29.15	0	0.00	28.70	4	7,778	0.05%
2020/11/09	20	29.18	2	29.30	29.00	18	7,789	0.23%
2020/11/06	2	28.83	0	0.00	28.50	2	7,821	0.03%
2020/11/05	5	29.25	0	0.00	29.30	5	7,952	0.06%
2020/11/04	2	27.88	13	27.77	27.55	-11	8,034	-0.14%
2020/11/03	1	29.10	0	0.00	28.65	1	7,984	0.01%
2020/11/02	6	28.51	1	28.95	28.40	5	7,976	0.06%
2020/10/30	0	0.00	1	29.90	29.65	-1	7,935	-0.01%
2020/10/29	0	0.00	11	30.54	30.60	-11	7,911	-0.14%
2020/10/28	0	0.00	6	31.72	31.20	-6	7,881	-0.08%
2020/10/27	3	30.28	1	30.35	31.05	2	7,804	0.03%
2020/10/26	0	0.00	3	30.22	30.25	-3	7,757	-0.04%
2020/10/23	9	30.03	3	30.30	30.35	6	7,738	0.08%
2020/10/20	2	30.88	0	0.00	30.90	2	7,724	0.03%
2020/10/19	1	31.00	11	30.79	30.80	-10	7,717	-0.13%
2020/10/16	2	31.20	5	31.42	30.90	-3	7,684	-0.04%
2020/10/15	16	32.53	2	32.50	32.40	14	7,580	0.18%
2020/10/14	6	33.62	1	33.75	33.20	5	7,445	0.07%
2020/10/13	1	33.80	15	33.21	33.20	-14	7,306	-0.19%
2020/10/12	8	33.29	19	34.25	34.80	-11	7,152	-0.15%
2020/10/08	7	32.41	5	31.70	32.20	2	7,050	0.03%
2020/10/07	1	31.20	10	31.70	31.70	-9	7,102	-0.13%
2020/10/06	1	33.00	3	31.78	31.90	-2	7,050	-0.03%
2020/10/05	3	31.10	4	31.19	31.20	-1	7,003	-0.01%
2020/09/30	3	30.75	28	31.78	31.85	-25	6,972	-0.36%
2020/09/29	5	29.10	3	29.12	29.00	2	6,925	0.03%
2020/09/28	10	30.07	1	30.15	30.25	9	6,994	0.13%
2020/09/25	13	32.25	14	31.02	30.80	-1	7,185	-0.01%
2020/09/24	1	32.50	17	32.12	32.25	-16	7,193	-0.22%
2020/09/23	31	33.97	12	34.45	34.65	19	7,055	0.27%
2020/09/22	14	33.48	0	0.00	33.90	14	6,900	0.20%
2020/09/21	8	35.26	7.6	35.04	35.05	0.4	6,755	0.01%
2020/09/18	10	33.82	53	34.52	34.80	-43	6,502	-0.66%
2020/09/17	23	31.99	22	30.43	32.00	1	6,359	0.02%
2020/09/15	0	0.00	3	28.52	28.30	-3	6,107	-0.05%
2020/09/14	0	0.00	20	27.50	27.90	-20	6,105	-0.33%
2020/09/11	8	29.00	0.6	28.10	28.30	7.4	6,069	0.12%
2020/09/09	8	27.85	0	0.00	28.55	8	5,930	0.13%
2020/09/08	9	27.30	21	26.14	27.00	-12	5,833	-0.21%
2020/09/07	69	27.70	6	28.38	27.50	63	5,766	1.09%
2020/09/04	54	28.92	5	27.59	29.40	49	5,634	0.87%
2020/09/03	5	27.70	33	28.35	28.00	-28	5,352	-0.52%
2020/09/02	30	25.27	71.9	25.85	25.95	-41.9	5,070	-0.83%
2020/09/01	11	23.46	7	23.80	23.60	4	4,823	0.08%
2020/08/31	0	0.00	61	22.40	22.40	-61	4,422	-1.38%
2020/08/28	0	0.00	679.9	19.81	20.40	-679.9	4,371	-15.55%	大賣/鉅額交易
2020/08/27	0	0.00	46	18.81	18.55	-46	4,133	-1.11%
2020/08/26	2	18.70	20	18.80	18.60	-18	4,135	-0.44%
2020/08/25	1	19.00	130	18.92	18.75	-129	4,143	-3.11%	大賣/鉅額交易
2020/08/21	0	0.00	0.6	18.30	18.30	-0.6	4,210	-0.01%
2020/08/20	143	18.01	0	0.00	18.40	143	4,319	3.31%	大買/鉅額交易
2020/08/19	210	19.03	0	0.00	18.65	210	4,284	4.90%	大買/鉅額交易
2020/08/18	100	19.36	0	0.00	19.45	100	4,248	2.35%
2020/08/17	0	0.00	136	19.91	19.90	-136	4,213	-3.23%	大賣/鉅額交易
2020/08/14	1	19.75	32	19.78	19.80	-31	4,110	-0.75%
2020/08/13	170	18.44	1	18.35	18.35	169	3,915	4.32%	大買/鉅額交易
2020/08/12	371	18.64	0	0.00	18.85	371	3,913	9.48%	大買/鉅額交易
2020/08/11	51	18.55	3	19.30	18.85	48	3,866	1.24%
2020/08/10	0	0.00	680.2	19.85	19.95	-680.2	3,713	-18.32%	大賣/鉅額交易
2020/08/07	1	18.20	0	0.00	18.15	1	3,589	0.03%
2020/08/06	100	18.19	0	0.00	18.15	100	3,655	2.74%
2020/08/05	0	0.00	30	18.80	18.40	-30	3,681	-0.81%
2020/08/04	0	0.00	51	18.54	18.40	-51	3,772	-1.35%
2020/08/03	40	18.14	0	0.00	18.15	40	3,920	1.02%
2020/07/29	3	18.10	121	18.08	18.05	-118	4,011	-2.94%	大賣/鉅額交易
2020/07/28	120	17.24	0	0.00	17.20	120	4,005	3.00%	大買/鉅額交易
2020/07/27	200	17.88	1	18.35	17.75	199	4,014	4.96%	大買/鉅額交易
2020/07/24	270	18.27	1	18.15	18.25	269	4,110	6.54%	大買/鉅額交易
2020/07/23	80	18.55	0	0.00	18.55	80	4,185	1.91%
2020/07/22	20	18.25	45	18.80	18.70	-25	4,178	-0.60%
2020/07/21	0	0.00	54	18.61	18.30	-54	4,148	-1.30%
2020/07/20	80	17.84	20	18.30	18.25	60	4,160	1.44%
2020/07/17	118	17.98	2	18.35	18.05	116	4,161	2.79%	大買/鉅額交易
2020/07/15	42	19.50	33	20.07	19.15	9	4,124	0.22%
2020/07/14	52	19.58	200	19.16	19.60	-148	3,999	-3.70%	大賣/鉅額交易
2020/07/13	78	17.86	0	0.00	17.85	78	3,852	2.02%
2020/07/10	5	18.61	5	17.72	18.10	0	3,848	0.00%
2020/07/09	6	19.10	2	18.85	19.00	4	3,811	0.10%
2020/07/08	32	19.48	2	19.40	19.45	30	3,777	0.79%
2020/07/07	2	18.83	1	18.65	18.80	1	3,725	0.03%
2020/07/06	7	19.49	2	20.13	20.10	5	3,703	0.14%
2020/07/03	0	0.00	640	18.76	18.80	-640	3,508	-18.24%	大賣/鉅額交易
2020/06/19	0	0.00	1	17.30	17.05	-1	3,391	-0.03%
2020/06/17	0	0.00	0.8	16.20	16.50	-0.8	3,374	-0.02%
2020/06/12	0	0.00	10	16.00	16.10	-10	3,451	-0.29%
2020/06/11	0	0.00	1	16.40	16.40	-1	3,467	-0.03%
2020/06/10	41	16.65	7	16.89	16.50	34	3,487	0.98%
2020/06/09	51	17.18	1	17.50	17.05	50	3,515	1.42%
2020/06/08	50	17.58	20	18.05	17.55	30	3,576	0.84%
2020/06/05	0	0.00	20	18.32	17.80	-20	3,606	-0.55%
2020/06/02	0	0.00	2	17.45	17.40	-2	3,808	-0.05%
2020/06/01	0	17.20	0	0.00	17.35	0	3,856	0.00%
2020/05/29	0	0.00	11	17.55	17.50	-11	3,895	-0.28%
2020/05/28	310	17.58	0	0.00	17.40	310	3,945	7.86%	大買/鉅額交易
2020/05/27	0	0.00	244	18.23	18.30	-244	3,931	-6.21%	大賣/鉅額交易
2020/05/26	120	17.28	0	0.00	17.15	120	3,901	3.08%	大買/鉅額交易
2020/05/25	62	16.62	140.7	17.28	17.60	-78.7	3,929	-2.00%	大賣/
2020/05/22	69	16.79	0	0.00	16.70	69	3,938	1.75%
2020/05/21	1	17.35	152	17.41	17.30	-151	3,993	-3.78%	大賣/鉅額交易
2020/05/19	0	0.00	31	16.85	16.85	-31	4,200	-0.74%
2020/05/18	0	0.00	1	16.60	16.60	-1	4,304	-0.02%
2020/05/15	60	16.47	0	0.00	16.45	60	4,504	1.33%
2020/05/14	123	16.73	0	0.00	16.55	123	4,647	2.65%	大買/鉅額交易
2020/05/13	3	17.35	64	17.27	17.35	-61	4,787	-1.27%
2020/05/12	61	16.65	0	0.00	16.50	61	4,769	1.28%
2020/05/11	56	16.37	62	16.78	16.80	-6	4,816	-0.12%
2020/05/08	3	17.68	105	17.63	17.30	-102	4,772	-2.14%	大賣/鉅額交易
2020/05/07	0	0.00	63	16.40	16.50	-63	4,691	-1.34%
2020/05/05	1	14.95	0	0.00	14.90	1	4,790	0.02%
2020/05/04	3	14.67	1	14.65	14.70	2	4,783	0.04%
2020/04/30	5	15.05	0	0.00	15.05	5	4,794	0.10%
2020/04/29	6	15.63	1	15.25	15.15	5	4,787	0.10%
2020/04/28	1	14.90	64	15.37	15.55	-63	4,724	-1.33%
2020/04/27	1	14.20	0	0.00	14.15	1	4,728	0.02%
2020/04/21	4	13.85	20	14.20	13.70	-16	5,151	-0.31%
2020/04/20	0	0.00	1	14.55	14.50	-1	5,286	-0.02%
2020/04/17	20	14.85	0	0.00	14.05	20	5,535	0.36%
2020/04/16	0	0.00	12	14.10	14.40	-12	5,834	-0.21%
2020/04/14	10.4	14.60	1	14.65	14.60	9.4	5,869	0.16%
2020/04/10	2	14.05	20	14.40	14.40	-18	5,845	-0.31%
2020/04/09	14	14.18	0	0.00	14.00	14	5,786	0.24%
2020/04/08	0	0.00	40	13.65	13.65	-40	5,676	-0.70%
2020/04/07	0	0.00	23	12.45	12.45	-23	5,618	-0.41%
2020/04/06	0	0.00	1	11.15	11.35	-1	5,586	-0.02%
2020/03/30	1	11.25	1	11.10	11.30	0	5,561	0.00%
2020/03/27	40	12.08	2	12.05	11.65	38	5,560	0.68%
2020/03/26	1	12.00	0	0.00	12.10	1	5,502	0.02%
2020/03/25	0	0.00	17	11.74	11.75	-17	5,441	-0.31%
2020/03/24	2	10.70	0	0.00	10.70	2	5,429	0.04%
2020/03/20	2	9.80	0	0.00	10.35	2	5,410	0.04%
2020/03/19	0	0.00	17	9.43	9.41	-17	5,379	-0.32%
2020/03/17	0	0.00	1	11.45	11.45	-1	5,330	-0.02%
2020/03/16	41	12.79	4	12.41	11.70	37	5,293	0.70%
2020/03/13	41	12.40	40	12.75	12.75	1	5,240	0.02%
2020/03/12	66	13.82	0	0.00	13.75	66	5,158	1.28%
2020/03/11	85	15.25	40	15.93	15.05	45	5,075	0.89%
2020/03/10	1	15.10	20	15.61	15.60	-19	5,021	-0.38%
2020/03/09	80	15.79	0	0.00	15.05	80	4,934	1.62%
2020/03/06	183	16.85	0	0.00	16.70	183	4,908	3.73%	大買/鉅額交易
2020/03/05	20	17.00	120	17.65	17.40	-100	4,913	-2.04%	大賣/
2020/03/04	43	17.01	0	0.00	17.15	43	4,863	0.88%
2020/03/03	74	17.52	20	18.05	17.40	54	4,812	1.12%
2020/03/02	20	17.43	0	0.00	17.45	20	4,741	0.42%
2020/02/27	100	17.25	5	17.47	17.20	95	4,666	2.04%
2020/02/26	131	18.20	2	17.95	17.95	129	4,569	2.82%	大買/鉅額交易
2020/02/25	104	18.61	0	0.00	18.60	104	4,493	2.31%	大買/鉅額交易
2020/02/24	23	17.95	184	18.96	18.90	-161	4,424	-3.64%	大賣/鉅額交易
2020/02/21	184	18.45	5	18.51	18.25	179	4,334	4.13%	大買/鉅額交易
2020/02/20	34	20.06	104	19.96	19.55	-70	4,210	-1.66%	大賣/
2020/02/19	44	18.05	0	0.00	18.90	44	4,052	1.09%
2020/02/18	17	19.18	45.4	19.70	19.05	-28.4	3,914	-0.73%
2020/02/17	4	18.25	2	18.38	18.75	2	3,700	0.05%
2020/02/14	1	17.05	1	15.80	17.05	0	3,549	0.00%
2020/02/13	3	15.20	3	15.13	15.50	0	3,385	0.00%
2020/02/12	2	14.85	20	14.80	15.20	-18	3,361	-0.54%
2020/02/11	21	14.50	0	0.00	14.60	21	3,302	0.64%
2020/02/10	0	0.00	2	14.10	14.90	-2	3,274	-0.06%
2020/02/07	2	13.30	2	14.05	14.00	0	3,266	0.00%
2020/02/06	0	0.00	156	12.95	13.25	-156	3,235	-4.82%	大賣/鉅額交易
2020/02/05	150	12.12	0	0.00	12.05	150	3,308	4.53%	大買/鉅額交易
2020/02/04	0	0.00	2	12.25	12.25	-2	3,372	-0.06%
2020/01/31	0	0.00	0.1	12.90	12.90	-0.1	3,584	0.00%
2020/01/30	11	12.39	0	0.00	13.50	11	3,541	0.31%
2020/01/20	5	12.75	1	12.60	12.80	4	3,448	0.12%
2020/01/08	5	6.75	5	6.55	6.55	0	3,418	0.00%
2020/01/06	0	0.00	0	6.61	6.65	0	3,121	0.00%
2020/01/03	0	0.00	1	6.82	6.85	-1	2,986	-0.03%
2020/01/02	8	6.72	6	7.08	7.00	2	2,812	0.07%
2019/12/31	0	0.00	104	6.27	6.50	-104	2,546	-4.08%	大賣/鉅額交易
2019/12/26	1	5.58	0	0.00	5.50	1	2,124	0.05%
2019/12/06	0	0.00	1	5.34	5.33	-1	2,103	-0.05%
2019/11/27	1	5.55	0	0.00	5.56	1	2,194	0.05%
2019/11/22	9	5.56	5	5.35	5.45	4	2,193	0.18%
2019/11/20	0	0.00	18	4.96	4.95	-18	2,086	-0.86%
2019/11/07	0	0.00	1	5.49	5.41	-1	2,196	-0.05%
2019/11/05	0	0.00	1	5.51	5.50	-1	2,199	-0.05%
2019/11/04	6	5.61	0	0.00	5.58	6	2,191	0.27%
2019/11/01	7	5.64	0	0.00	5.64	7	2,182	0.32%
2019/10/31	10	5.75	0	0.00	5.77	10	2,164	0.46%
2019/10/28	0	0.00	11	5.82	5.70	-11	2,119	-0.52%
2019/10/25	100	6.05	9	6.05	6.05	91	2,118	4.29%
2019/10/24	3	6.00	0	0.00	6.25	3	2,024	0.15%
2019/10/23	14	5.74	0	0.00	5.70	14	1,902	0.74%
2019/10/22	1	5.80	0	0.00	5.80	1	1,852	0.05%
2019/10/17	5	4.88	0	0.00	4.90	5	1,641	0.30%
2019/08/23	0	0.00	1	4.65	4.65	-1	1,327	-0.08%
2019/08/15	0	0.00	1	4.17	4.24	-1	1,192	-0.08%
2019/08/08	0	0.00	0	4.20	4.16	0	1,221	0.00%
2019/08/02	0	0.00	3	4.19	4.25	-3	1,185	-0.25%
2019/07/22	3	3.84	0	0.00	3.80	3	952	0.31%
2019/07/18	0	0.00	0	4.07	4.03	0	931	0.00%
2019/06/25	0	0.00	10	4.37	4.36	-10	975	-1.03%
2019/06/18	0	0.00	1	4.50	4.56	-1	982	-0.10%
2019/05/22	0	0.00	615	4.42	4.43	-615	1,054	-58.35%	大賣/鉅額交易
2019/05/21	0	0.00	810	4.46	4.51	-810	1,031	-78.51%	大賣/鉅額交易
2019/05/20	0	0.00	54	4.50	4.57	-54	1,007	-5.36%
2019/05/17	11	4.63	0	0.00	4.52	11	998	1.10%
2019/04/17	0	0.00	9	4.78	4.78	-9	955	-0.94%
2019/04/08	2	4.41	0	0.00	4.42	2	917	0.22%
2019/04/02	9	4.45	0	0.00	4.44	9	888	1.01%
2019/03/22	0	0.00	1	4.49	4.47	-1	874	-0.11%
2019/03/19	0	0.00	1	4.51	4.55	-1	829	-0.12%
2019/03/18	0	0.00	2	4.73	4.72	-2	791	-0.25%
2019/03/14	0	0.00	1	5.22	5.22	-1	691	-0.14%
2019/03/12	1	5.24	0	0.00	5.36	1	709	0.14%
2019/01/17	130	5.56	0	0.00	5.52	130	1,359	9.56%	大買/鉅額交易
2019/01/09	1	4.96	0	0.00	4.90	1	1,422	0.07%
2018/11/26	0	0.00	10	5.69	5.70	-10	2,009	-0.50%
2018/11/23	10	5.59	0	0.00	5.80	10	2,022	0.49%
2018/11/21	0	5.40	1	5.56	5.44	-1	1,951	-0.05%
2018/11/14	1	5.60	0	0.00	5.62	1	2,063	0.05%
2018/11/13	1	5.32	1	5.28	5.33	0	2,035	0.00%
2018/11/02	0	0.00	2	5.15	5.04	-2	2,066	-0.10%
2018/09/19	1	7.20	1	7.40	7.43	0	2,120	0.00%
2018/08/27	0	0.00	1	6.86	6.89	-1	2,253	-0.04%
2018/08/23	10	6.80	10	6.90	7.05	0	2,266	0.00%
2018/08/22	2	6.70	0	0.00	6.70	2	2,211	0.09%
2018/08/20	0	0.00	1	6.42	6.30	-1	2,106	-0.05%
2018/08/16	2	6.65	0	0.00	6.61	2	2,062	0.10%
2018/08/07	0	0.00	0.2	7.74	7.79	-0.2	1,956	-0.01%
2018/08/02	0	0.00	0.3	7.77	7.77	-0.3	2,014	-0.01%
2018/08/01	2	7.87	0	0.00	7.86	2	2,017	0.10%
2018/07/26	1	7.81	0	0.00	7.80	1	2,025	0.05%
2018/07/19	0	0.00	13	7.81	7.75	-13	1,952	-0.67%
2018/07/10	1	7.77	1	7.69	7.76	0	1,884	0.00%
2018/07/09	1	7.65	1	7.64	7.64	0	1,853	0.00%
2018/07/03	0	0.00	11	7.84	7.88	-11	1,758	-0.63%
2018/06/28	1	8.84	0	0.00	8.86	1	1,647	0.06%
2018/06/27	3	8.36	2	8.17	8.17	1	1,579	0.06%
2018/06/26	1	8.58	20	8.56	8.51	-19	1,555	-1.22%
2018/06/25	0	0.00	50	9.00	8.95	-50	1,542	-3.24%
2018/06/22	50	9.30	0	0.00	9.00	50	1,543	3.24%
2018/06/13	1	9.53	0	0.00	9.41	1	1,456	0.07%
2018/06/12	1	9.60	0	0.00	9.53	1	1,440	0.07%
2018/06/05	0	0.00	5	9.96	9.94	-5	1,319	-0.38%
2018/06/01	6	10.10	0	0.00	10.05	6	1,277	0.47%
2018/05/14	5	9.95	0	0.00	10.25	5	1,560	0.32%
2018/05/03	2	9.96	0	0.00	10.10	2	1,559	0.13%
2018/05/02	0	0.00	0	9.67	9.65	0	1,524	0.00%
2018/04/30	0	0.00	0	9.54	9.54	0	1,530	0.00%
2018/04/19	0	0.00	1	10.35	10.15	-1	1,744	-0.06%
2018/04/09	2	9.94	0	0.00	9.91	2	1,923	0.10%
2018/03/28	0	10.20	8	10.30	10.20	-8	2,138	-0.37%
2018/03/22	2	11.03	1	10.90	10.75	1	2,481	0.04%
2018/03/15	0	0.00	2	10.80	10.80	-2	2,698	-0.07%
2018/03/14	3	10.83	1	10.70	10.75	2	2,714	0.07%
2018/03/13	1	10.45	0	0.00	10.50	1	2,692	0.04%
2018/02/23	0	0.00	4	10.60	10.70	-4	3,326	-0.12%
2018/02/12	4	10.15	0	0.00	10.10	4	3,366	0.12%
2018/02/09	10	10.10	10	9.99	10.10	0	3,366	0.00%
2018/02/08	1	10.20	1	10.20	10.20	0	3,319	0.00%
2018/02/07	1	10.95	1	10.75	10.75	0	3,275	0.00%
2018/02/05	1	11.75	1	11.80	11.80	0	3,247	0.00%
2018/01/30	0	0.00	1	12.50	12.50	-1	3,339	-0.03%
2018/01/25	0	0.00	30	12.60	12.50	-30	3,440	-0.87%
2018/01/23	1	13.00	1	12.75	12.75	0	3,447	0.00%
2018/01/22	1	12.90	1	12.80	12.80	0	3,447	0.00%
2018/01/18	21	12.99	10	12.80	12.80	11	3,558	0.31%
2018/01/17	2	12.55	2	12.65	12.75	0	3,618	0.00%
2018/01/16	3	12.58	2	12.55	12.55	1	3,602	0.03%
2018/01/15	3	12.68	2	12.60	12.60	1	3,652	0.03%
2018/01/03	2	12.93	2	12.90	12.90	0	4,260	0.00%
2018/01/02	2	12.88	2	12.80	12.80	0	4,336	0.00%