太極 (4934)-玉山-新莊券商分點個股進出

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:13:35(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

太極 (4934)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/19	8	23.04	0	0.00	23.50	8	918	0.87%
2024/04/18	0	0.00	10	23.89	23.70	-10	917	-1.09%
2024/04/15	7	24.04	0	0.00	23.80	7	900	0.78%
2024/04/10	0	24.70	0	0.00	24.65	0	879	0.00%
2024/04/09	0	24.30	0	0.00	24.45	0	860	0.00%
2024/04/08	0	24.30	0	0.00	24.30	0	856	0.00%
2024/03/27	1	25.40	1.1	25.52	25.40	-0.1	833	-0.01%
2024/03/26	0	25.25	0.2	25.95	25.40	-0.1	848	-0.02%
2024/03/21	1	25.85	0	0.00	25.55	1	901	0.11%
2024/03/20	0	24.35	0	0.00	24.20	0	869	0.00%
2024/03/19	0	24.40	0.1	24.70	24.35	-0.1	873	-0.01%
2024/03/15	2	25.25	0.1	25.15	24.95	1.9	880	0.22%
2024/03/13	5.1	25.45	0	0.00	25.35	5.1	889	0.57%
2024/03/12	0.1	26.20	0	0.00	26.35	0.1	879	0.01%
2024/03/08	5	25.30	0	0.00	25.20	5	850	0.59%
2024/03/05	5	25.70	0	0.00	25.70	5	819	0.61%
2024/03/04	20.1	25.80	1	26.05	25.80	19.1	815	2.34%
2024/02/29	0.1	26.15	0	0.00	26.15	0.1	812	0.01%
2024/02/27	2.1	25.75	0	0.00	25.60	2.1	810	0.25%
2024/02/26	0.1	26.20	0	0.00	26.20	0.1	813	0.01%
2024/02/23	2.1	25.90	0	0.00	25.60	2.1	811	0.25%
2024/02/22	0.1	26.05	0	0.00	26.00	0.1	820	0.01%
2024/02/21	3	26.29	0	0.00	26.30	3	846	0.36%
2024/02/20	1	25.91	15	25.80	25.80	-14	848	-1.65%
2024/02/19	0	0.00	6	26.35	26.30	-6	846	-0.71%
2024/02/02	0	0.00	1	25.30	25.25	-1	842	-0.12%
2024/02/01	0	25.40	0	0.00	25.10	0	881	0.00%
2024/01/31	1	25.20	0	0.00	25.35	1	871	0.11%
2024/01/30	0.1	25.35	0	0.00	25.20	0.1	862	0.01%
2024/01/26	2	25.90	0	0.00	25.85	2	858	0.24%
2024/01/25	1	25.95	0	0.00	25.95	1	859	0.12%
2024/01/22	2	26.35	0	0.00	26.55	2	905	0.22%
2024/01/18	0.2	26.33	0	0.00	26.30	0.2	911	0.02%
2024/01/16	1	27.05	0	0.00	26.70	1	918	0.11%
2024/01/15	0	0.00	4	27.36	27.15	-4	918	-0.44%
2024/01/11	0.1	26.00	0	0.00	26.05	0.1	908	0.01%
2024/01/10	1	26.20	0	0.00	26.05	1	913	0.11%
2024/01/09	10	26.23	0	0.00	26.15	10	922	1.08%
2024/01/08	0.1	27.00	0	0.00	26.90	0.1	908	0.01%
2024/01/04	1.1	26.90	0	0.00	26.80	1.1	925	0.12%
2024/01/03	1	26.90	0	0.00	26.90	1	988	0.10%
2023/12/27	0.1	27.00	0	0.00	27.10	0.1	994	0.01%
2023/12/26	0.1	27.00	0	0.00	26.95	0.1	1,007	0.01%
2023/12/25	2.1	27.01	0	0.00	26.85	2.1	1,020	0.20%
2023/12/22	4	27.14	0	0.00	27.10	4	1,021	0.39%
2023/12/20	0	0.00	3	27.65	27.45	-3	1,009	-0.30%
2023/12/19	3	26.37	0	0.00	26.25	3	954	0.32%
2023/12/11	4	27.71	0	0.00	27.30	4	1,011	0.40%
2023/12/05	1	28.00	0	0.00	28.20	1	1,257	0.08%
2023/12/04	2	28.08	0	0.00	28.00	2	1,372	0.15%
2023/11/22	0	0.00	1	28.60	28.55	-1	1,731	-0.06%
2023/11/21	4	28.89	5	28.65	28.45	-1	1,773	-0.06%
2023/11/20	6	28.68	0	28.95	28.75	6	1,797	0.33%
2023/11/17	0	0.00	2	27.40	27.50	-2	1,791	-0.11%
2023/11/13	2	26.00	0	0.00	26.00	2	2,084	0.10%
2023/11/09	2	26.48	1	26.00	26.40	1	2,110	0.05%
2023/11/07	2	28.23	2	28.20	28.15	0	2,139	0.00%
2023/11/06	0	0.00	0.1	28.65	28.45	-0.1	2,194	0.00%
2023/11/03	0	28.60	0	0.00	28.20	0	2,271	0.00%
2023/11/02	2	28.20	5	28.30	28.20	-3	2,415	-0.12%
2023/10/31	0.1	27.90	0	0.00	27.50	0.1	2,449	0.00%
2023/10/30	2	28.60	0	0.00	28.50	2	2,479	0.08%
2023/10/27	0	27.85	0	29.50	27.55	0	2,466	0.00%
2023/10/26	0	28.00	0	0.00	27.85	0	2,515	0.00%
2023/10/13	2	28.68	2	28.80	28.50	0	3,135	0.00%
2023/10/12	1	29.30	0	0.00	29.15	1	3,290	0.03%
2023/10/11	0.2	28.96	0	0.00	28.80	0.2	3,384	0.01%
2023/10/06	0	31.85	0	0.00	31.65	0	3,484	0.00%
2023/10/04	1	31.75	0	0.00	31.75	1	4,444	0.02%
2023/09/27	0	0.00	1	32.10	31.90	-1	5,955	-0.02%
2023/09/25	1	31.85	7	32.10	32.00	-6	6,030	-0.10%
2023/09/22	0	0.00	0.7	31.61	32.00	-0.7	6,053	-0.01%
2023/09/21	2	31.63	2.3	31.66	31.35	-0.3	6,054	0.00%
2023/09/20	2	32.28	2	32.25	32.20	0	6,045	0.00%
2023/09/19	1	32.50	4.2	32.37	32.25	-3.2	6,069	-0.05%
2023/09/18	4	32.75	0	0.00	32.70	4	6,091	0.07%
2023/09/15	2.2	32.76	9	33.19	33.45	-6.8	6,134	-0.11%
2023/09/14	8	32.78	7	33.16	32.70	1	6,206	0.02%
2023/09/13	8	32.74	6	32.70	32.80	2	6,190	0.03%
2023/09/12	1	32.80	4	33.20	32.65	-3	6,185	-0.05%
2023/09/11	3	33.53	3	33.12	33.15	0	6,150	0.00%
2023/09/08	11	35.75	4	35.64	35.00	7	6,075	0.12%
2023/09/07	6	37.86	5	38.05	37.25	1	5,945	0.02%
2023/09/06	2	37.45	4.4	37.60	37.70	-2.4	5,839	-0.04%
2023/09/05	4	36.94	2.3	37.01	37.40	1.7	5,817	0.03%
2023/09/04	5.2	36.45	7	36.60	36.50	-1.8	5,787	-0.03%
2023/09/01	1.2	37.09	2	37.28	37.10	-0.8	5,776	-0.01%
2023/08/31	1	37.55	2	37.78	37.55	-1	5,751	-0.02%
2023/08/30	2	37.90	5	37.91	37.95	-3	5,749	-0.05%
2023/08/29	1	37.30	1	37.85	37.30	0	5,716	0.00%
2023/08/28	4	37.75	5.1	37.92	37.35	-1.1	5,680	-0.02%
2023/08/25	1	37.00	8	36.96	37.00	-7	5,569	-0.13%
2023/08/24	1	36.55	0.9	36.67	36.55	0.1	5,531	0.00%
2023/08/23	0.5	36.35	0	0.00	36.00	0.5	5,520	0.01%
2023/08/22	5.1	37.20	3	37.58	36.50	2.1	5,504	0.04%
2023/08/21	17	37.42	0	0.00	37.80	17	5,401	0.31%
2023/08/18	10	36.48	7	36.43	36.10	3	5,295	0.06%
2023/08/17	2	36.35	16	36.34	36.35	-14	5,256	-0.27%
2023/08/16	7	34.74	0	0.00	34.70	7	5,201	0.13%
2023/08/15	16	34.88	0	0.00	34.90	16	5,189	0.31%
2023/08/14	1	33.70	0	0.00	33.75	1	5,168	0.02%
2023/08/11	0	0.00	4	35.15	34.40	-4	5,138	-0.08%
2023/08/10	1	35.30	1	35.65	35.40	0	5,100	0.00%
2023/08/09	0	0.00	5	36.55	36.25	-5	5,047	-0.10%
2023/08/08	6	35.84	0	0.00	35.50	6	4,971	0.12%
2023/08/07	1	34.25	1	33.95	34.15	0	4,849	0.00%
2023/08/04	0	34.00	8	33.85	33.75	-8	4,831	-0.16%
2023/08/02	6	33.61	6.2	34.59	33.60	-0.2	4,849	0.00%
2023/08/01	1	35.00	1	35.05	34.90	0	4,829	0.00%
2023/07/31	25.2	35.63	2	35.53	35.20	23.2	4,819	0.48%
2023/07/28	2	34.63	1	34.80	34.65	1	4,785	0.02%
2023/07/26	4	36.05	2	36.43	35.25	2	4,717	0.04%
2023/07/25	3	36.37	2	36.68	36.95	1	4,660	0.02%
2023/07/24	8.1	36.64	18	37.21	36.35	-10	4,611	-0.22%
2023/07/21	11	37.13	6.3	36.56	37.20	4.7	4,545	0.10%
2023/07/20	6	36.73	11	36.46	36.65	-5	4,500	-0.11%
2023/07/19	5	36.50	7	37.40	36.30	-2	4,457	-0.04%
2023/07/18	21.1	38.44	11	37.97	37.60	10.1	4,434	0.23%
2023/07/17	3.3	38.63	3	39.07	39.00	0.3	4,496	0.01%
2023/07/14	39	38.10	27	38.04	37.60	12	4,516	0.27%
2023/07/13	4	38.04	8	37.86	37.45	-4	4,495	-0.09%
2023/07/12	23	38.30	34.5	38.31	38.40	-11.5	4,353	-0.26%
2023/07/11	153	40.98	51.8	39.93	37.85	101.2	4,146	2.44%	大買/鉅額交易
2023/07/10	17	39.09	137	39.44	39.30	-120	3,435	-3.49%	大賣/鉅額交易
2023/07/07	28.2	36.79	33	37.55	36.35	-4.8	2,927	-0.16%
2023/07/06	35	37.94	22	37.90	38.00	13	2,643	0.49%
2023/07/05	20	35.46	32	35.80	35.35	-12	2,271	-0.53%
2023/07/04	6	33.11	2	32.75	33.05	4	2,028	0.20%
2023/07/03	19	32.99	0	0.00	32.75	19	1,982	0.96%
2023/06/30	3	32.13	3	32.55	32.55	0	1,966	0.00%
2023/06/28	0	0.00	1	31.65	31.50	-1	1,983	-0.05%
2023/06/27	3	31.82	0	0.00	31.20	3	2,019	0.15%
2023/06/26	1	32.75	36	32.83	32.75	-35	2,032	-1.72%
2023/06/21	7	32.34	6	32.05	32.65	1	2,040	0.05%
2023/06/20	3	32.15	0	0.00	32.50	3	2,049	0.15%
2023/06/16	1	30.20	2	30.28	30.15	-1	2,237	-0.04%
2023/06/15	0	0.00	1	30.25	30.15	-1	2,392	-0.04%
2023/06/14	1	30.45	1	30.25	30.30	0	2,515	0.00%
2023/06/12	0	0.00	0.6	30.80	30.25	-0.6	2,880	-0.02%
2023/06/09	0	0.00	3	31.02	31.10	-3	2,959	-0.10%
2023/06/08	1	30.75	0	0.00	30.60	1	2,961	0.03%
2023/06/07	3	31.70	2	31.25	31.05	1	2,968	0.03%
2023/06/06	2	31.20	0	0.00	31.50	2	2,980	0.07%
2023/06/05	3	31.55	5	31.54	31.70	-2	2,975	-0.07%
2023/06/02	0	0.00	6	30.78	30.70	-6	2,966	-0.20%
2023/06/01	2	29.95	0	0.00	30.00	2	2,969	0.07%
2023/05/30	3	30.68	0	0.00	30.35	3	3,025	0.10%
2023/05/29	1	30.10	3	30.05	30.90	-2	3,028	-0.07%
2023/05/26	2	29.63	1.1	30.02	29.35	0.9	3,040	0.03%
2023/05/25	1	29.70	2	30.10	29.80	-1	3,050	-0.03%
2023/05/24	2	29.85	0	0.00	30.00	2	3,068	0.07%
2023/05/23	0	0.00	2	30.05	30.20	-2	3,092	-0.06%
2023/05/19	2	29.23	1	29.20	29.20	1	3,117	0.03%
2023/05/18	1	29.40	0	29.50	29.20	1	3,130	0.03%
2023/05/17	0	0.00	2	29.60	29.50	-2	3,134	-0.06%
2023/05/16	3	29.50	0	0.00	29.45	3	3,142	0.10%
2023/05/15	1	29.55	0	0.00	29.20	1	3,150	0.03%
2023/05/12	1	29.45	3	29.50	29.40	-2	3,162	-0.06%
2023/05/11	1	30.00	11	29.14	29.10	-10	3,184	-0.31%
2023/05/10	3	30.00	3	30.30	30.20	0	3,190	0.00%
2023/05/09	5	29.99	0	0.00	29.85	5	3,200	0.16%
2023/05/08	4	31.20	1	31.45	30.95	3	3,169	0.09%
2023/05/05	1	32.39	2	31.65	31.90	-1	3,159	-0.03%
2023/05/04	0	0.00	9	31.85	32.05	-9	3,165	-0.28%
2023/05/02	1	31.95	2	31.50	32.00	-1	3,199	-0.03%
2023/04/28	2	31.00	0	0.00	31.10	2	3,194	0.06%
2023/04/26	0	0.00	1	29.80	30.65	-1	3,202	-0.03%
2023/04/25	7	30.57	2.1	30.47	30.15	4.9	3,202	0.15%
2023/04/24	3	31.17	0	0.00	31.00	3	3,180	0.09%
2023/04/21	36	31.43	3	31.68	31.00	33	3,166	1.04%
2023/04/20	39	33.45	1	33.55	32.55	38	3,091	1.23%
2023/04/19	2	32.55	16	34.73	35.25	-14	2,896	-0.48%
2023/04/18	1	32.65	4	32.88	32.05	-3	2,709	-0.11%
2023/04/17	1	31.90	2	31.98	31.90	-1	2,634	-0.04%
2023/04/14	0	31.75	2	31.80	31.70	-2	2,619	-0.08%
2023/04/13	1	31.60	0	0.00	31.45	1	2,601	0.04%
2023/04/12	10	32.13	0	0.00	32.10	10	2,581	0.39%
2023/04/11	2	31.55	0	0.00	31.50	2	2,540	0.08%
2023/04/10	2	31.60	1	32.05	31.65	1	2,526	0.04%
2023/04/07	0	0.00	10	31.95	31.95	-10	2,499	-0.40%
2023/04/06	0.1	30.88	0	0.00	31.05	0.1	2,456	0.00%
2023/03/31	3	30.80	0	0.00	30.90	3	2,448	0.12%
2023/03/30	0	0.00	5	31.00	31.00	-5	2,436	-0.21%
2023/03/29	0	0.00	1	30.45	30.45	-1	2,412	-0.04%
2023/03/28	5	31.48	7	30.64	30.45	-2	2,396	-0.08%
2023/03/27	14	31.44	13	32.00	31.15	1	2,357	0.04%
2023/03/24	3	31.20	0	0.00	31.75	3	2,319	0.13%
2023/03/23	1	31.80	5	32.02	31.65	-4	2,283	-0.18%
2023/03/22	16	31.78	4.1	31.76	31.40	11.9	2,221	0.54%
2023/03/21	26	33.06	0	0.00	32.55	26	2,163	1.20%
2023/03/20	5	32.35	4	32.21	32.95	1	2,011	0.05%
2023/03/17	6	31.22	8.2	31.07	31.30	-2.2	1,895	-0.12%
2023/03/16	12	31.67	8	31.54	30.55	4	1,772	0.23%
2023/03/15	8	30.72	13	32.10	32.10	-5	1,611	-0.31%
2023/03/14	11	27.90	4	28.95	29.20	7	1,415	0.49%
2023/03/09	1	28.40	0	0.00	28.20	1	1,301	0.08%
2023/03/08	0	0.00	2	27.98	28.05	-2	1,284	-0.16%
2023/03/07	0	0.00	5	27.90	27.80	-5	1,282	-0.39%
2023/03/06	1	27.20	0	0.00	27.20	1	1,267	0.08%
2023/03/03	8	27.39	0	0.00	27.25	8	1,247	0.64%
2023/03/02	1	27.50	5	28.08	28.10	-4	1,214	-0.33%
2023/03/01	6	27.67	0	0.00	27.60	6	1,187	0.51%
2023/02/24	2	28.05	0	0.00	28.30	2	1,176	0.17%
2023/02/23	5	28.50	0	0.00	28.55	5	1,140	0.44%
2023/02/14	0	28.45	2	28.35	27.90	-2	1,046	-0.19%
2023/02/10	2	28.00	0	0.00	28.00	2	1,032	0.19%
2023/02/09	0	0.00	2	28.75	29.00	-2	1,018	-0.20%
2023/02/08	2	28.50	0	0.00	29.00	2	993	0.20%
2023/02/01	0	0.00	2	29.00	28.90	-2	900	-0.22%
2023/01/31	0	0.00	1	28.60	29.00	-1	875	-0.11%
2023/01/17	0	27.80	0	0.00	27.35	0	819	0.00%
2023/01/16	0	0.00	2	27.60	27.60	-2	800	-0.25%
2023/01/13	1	26.80	1	27.50	27.50	0	784	0.00%
2023/01/10	4	27.29	0	0.00	27.60	4	761	0.53%
2023/01/09	0	0.00	5	28.00	27.95	-5	755	-0.66%
2023/01/06	0	0.00	3	27.30	27.45	-3	745	-0.40%
2023/01/05	1	27.25	0	0.00	27.05	1	750	0.13%
2022/12/27	0	0.00	3	28.30	28.10	-3	734	-0.41%
2022/12/26	3	27.85	2	28.05	28.20	1	733	0.14%
2022/12/20	1	27.10	0	0.00	26.05	1	757	0.13%
2022/12/19	2	27.65	0	0.00	27.45	2	776	0.26%
2022/12/14	0	0.00	1	29.05	29.15	-1	780	-0.13%
2022/12/13	5	29.94	2	29.75	29.40	3	772	0.39%
2022/12/12	5	28.86	1	28.80	29.30	4	733	0.55%
2022/12/09	2	28.65	0	0.00	28.55	2	706	0.28%
2022/11/24	1	26.75	0	0.00	27.05	1	745	0.13%
2022/11/23	0	0.00	1	26.65	27.00	-1	763	-0.13%
2022/11/17	0	0.00	2	26.85	27.75	-2	838	-0.24%
2022/11/14	0	0.00	1	26.00	26.00	-1	897	-0.11%
2022/11/03	1	24.15	1	24.25	24.40	0	962	0.00%
2022/11/02	0	0.00	3	24.37	24.20	-3	984	-0.30%
2022/10/27	0	0.00	1.5	23.22	23.45	-1.5	1,053	-0.14%
2022/10/21	0	0.00	1	23.55	23.55	-1	1,099	-0.09%
2022/10/13	1	24.50	1	24.00	23.00	0	1,171	0.00%
2022/10/11	0	0.00	1	24.75	24.65	-1	1,210	-0.08%
2022/10/07	2.1	26.08	2	26.05	26.05	0.1	1,225	0.01%
2022/10/03	4	25.18	0	0.00	25.00	4	1,494	0.27%
2022/09/30	0	0.00	1	25.00	25.25	-1	1,611	-0.06%
2022/09/29	0	0.00	1	25.70	25.15	-1	1,666	-0.06%
2022/09/28	1	25.45	0	0.00	24.80	1	1,701	0.06%
2022/09/23	5	29.64	2	29.30	28.80	3	1,890	0.16%
2022/09/20	1	28.75	0	0.00	28.80	1	2,162	0.05%
2022/09/19	1	28.75	0	0.00	28.75	1	2,259	0.04%
2022/09/16	1	29.45	0	0.00	28.75	1	2,273	0.04%
2022/09/15	4	29.48	0	0.00	29.30	4	2,281	0.18%
2022/09/05	0	0.00	1	30.05	29.50	-1	2,430	-0.04%
2022/09/02	0	0.00	3	29.60	29.95	-3	2,490	-0.12%
2022/09/01	0	0.00	12	30.06	29.95	-12	2,517	-0.48%
2022/08/31	0	29.50	0	0.00	29.95	0	2,552	0.00%
2022/08/25	9	29.75	0.1	30.00	29.95	8.9	2,680	0.33%
2022/08/19	7	29.79	0	0.00	29.95	7	2,644	0.26%
2022/08/16	3	29.50	0	0.00	28.60	3	2,611	0.11%
2022/08/10	0	28.25	0	0.00	28.45	0	2,569	0.00%
2022/08/09	0	28.85	0	0.00	28.85	0	2,562	0.00%
2022/08/08	0	0.00	1	28.10	28.60	-1	2,544	-0.04%
2022/08/03	1	26.70	0	0.00	26.05	1	2,513	0.04%
2022/08/01	0	0.00	1	28.25	28.50	-1	2,486	-0.04%
2022/07/29	1	28.45	1	28.30	28.65	0	2,486	0.00%
2022/07/26	1	27.90	0	0.00	27.90	1	2,478	0.04%
2022/07/21	1	28.85	0	0.00	29.05	1	2,466	0.04%
2022/07/19	0	0.00	3	29.20	29.20	-3	2,454	-0.12%
2022/07/18	4	29.10	1	29.30	28.85	3	2,445	0.12%
2022/07/13	1	28.20	1	28.25	27.65	0	2,414	0.00%
2022/07/12	6.4	28.07	2	28.40	27.85	4.4	2,385	0.18%
2022/07/11	3	31.82	0	0.00	30.90	3	2,288	0.13%
2022/07/08	1	33.20	3	32.83	32.95	-2	2,183	-0.09%
2022/07/07	0	0.00	3	30.57	31.30	-3	2,070	-0.14%
2022/07/06	1	30.50	5	31.25	30.40	-4	2,018	-0.20%
2022/07/05	1	32.45	2	31.80	32.75	-1	2,015	-0.05%
2022/07/04	3	32.77	5	31.35	33.00	-2	1,931	-0.10%
2022/07/01	11	32.12	2	32.05	30.45	9	1,891	0.48%
2022/06/30	1	33.65	3	33.60	33.50	-2	1,828	-0.11%
2022/06/29	7	34.30	0	0.00	34.40	7	1,791	0.39%
2022/06/28	2	34.90	2	35.00	34.65	0	1,701	0.00%
2022/06/27	0	0.00	5	32.26	33.10	-5	1,584	-0.32%
2022/06/24	0	0.00	9	30.00	30.10	-9	1,525	-0.59%
2022/06/23	0	0.00	3	29.30	29.30	-3	1,520	-0.20%
2022/06/22	0	0.00	2	30.00	29.55	-2	1,515	-0.13%
2022/06/17	0	0.00	1	29.60	30.35	-1	1,450	-0.07%
2022/06/16	0	0.00	4	30.40	29.65	-4	1,432	-0.28%
2022/06/15	0	0.00	7	30.41	29.95	-7	1,410	-0.50%
2022/06/14	6	31.02	5	30.50	30.75	1	1,418	0.07%
2022/06/13	4	31.50	3	31.40	31.30	1	1,381	0.07%
2022/06/10	0	0.00	2	29.85	30.60	-2	1,319	-0.15%
2022/06/09	7.1	29.39	3	30.08	30.10	4.1	1,279	0.32%
2022/06/08	0	0.00	23	29.11	29.20	-23	1,222	-1.88%
2022/06/07	1	27.75	0.1	27.63	27.50	0.9	1,182	0.08%
2022/06/06	1	28.70	2	28.50	28.50	-1	1,155	-0.09%
2022/06/01	0	0.00	1	24.40	25.50	-1	1,089	-0.09%
2022/05/31	3	24.28	0	0.00	24.40	3	1,092	0.27%
2022/05/27	2	23.43	0	0.00	23.40	2	1,093	0.18%
2022/05/26	1	23.85	0	0.00	23.55	1	1,093	0.09%
2022/05/25	0	0.00	4	23.66	24.05	-4	1,088	-0.37%
2022/05/23	0	0.00	1	23.30	23.15	-1	1,091	-0.09%
2022/05/20	4	23.30	3	23.27	23.10	1	1,114	0.09%
2022/05/13	0	0.00	6	21.40	21.75	-6	1,159	-0.52%
2022/05/11	0	0.00	6.2	22.25	22.10	-6.2	1,219	-0.51%
2022/05/10	0	0.00	2	22.25	22.45	-2	1,230	-0.16%
2022/05/09	1	22.10	0	0.00	21.80	1	1,240	0.08%
2022/05/06	1	23.00	0	0.00	23.05	1	1,233	0.08%
2022/04/29	0	0.00	2	23.55	23.25	-2	1,259	-0.16%
2022/04/28	1	23.50	0	0.00	23.25	1	1,273	0.08%
2022/04/27	0	0.00	20	22.65	23.25	-20	1,282	-1.56%
2022/04/26	20	23.77	0	0.00	23.70	20	1,275	1.57%
2022/04/22	2	25.05	3	25.10	25.10	-1	1,280	-0.08%
2022/04/21	3	25.87	5	26.00	25.80	-2	1,313	-0.15%
2022/04/19	5	26.70	0	0.00	26.70	5	1,357	0.37%
2022/04/18	2	25.15	1	25.10	25.30	1	1,374	0.07%
2022/04/14	0	26.40	0	0.00	26.15	0	1,454	0.00%
2022/04/08	1	27.40	0	0.00	27.55	1	1,899	0.05%
2022/04/07	2	27.95	0	0.00	27.15	2	2,246	0.09%
2022/04/06	1	28.30	2	28.58	28.30	-1	2,627	-0.04%
2022/04/01	3	29.03	2	29.30	29.15	1	2,803	0.04%
2022/03/31	6	29.98	0	0.00	29.70	6	2,800	0.21%
2022/03/30	5	30.30	0	0.00	30.25	5	2,816	0.18%
2022/03/29	3	30.07	0	0.00	29.40	3	2,851	0.11%
2022/03/28	2	30.43	5	30.50	30.30	-3	2,817	-0.11%
2022/03/25	4	31.58	0	0.00	31.35	4	2,806	0.14%
2022/03/23	2	31.83	0	0.00	31.70	2	2,824	0.07%
2022/03/21	7	31.98	0	0.00	31.70	7	2,916	0.24%
2022/03/17	1	32.10	4	31.80	31.75	-3	2,939	-0.10%
2022/03/16	0	0.00	2	31.88	32.10	-2	2,925	-0.07%
2022/03/15	0	0.00	4	31.70	31.50	-4	2,943	-0.14%
2022/03/08	1	32.45	0	0.00	31.60	1	3,030	0.03%
2022/03/07	0	33.80	0	0.00	32.85	0	3,029	0.00%
2022/03/04	1	34.45	0	0.00	34.40	1	3,038	0.03%
2022/03/03	0	0.00	3.1	34.39	34.20	-3.1	3,068	-0.10%
2022/03/02	3	33.70	0	0.00	33.75	3	3,136	0.10%
2022/02/25	2	33.60	1	33.60	33.25	1	3,176	0.03%
2022/02/24	2	33.00	2	33.53	32.95	0	3,209	0.00%
2022/02/22	1	34.00	3	34.13	33.70	-2	3,287	-0.06%
2022/02/18	2	35.05	0	0.00	35.05	2	3,502	0.06%
2022/02/17	0	0.00	3	35.40	35.00	-3	3,580	-0.08%
2022/02/15	2	35.13	4	35.49	35.00	-2	3,683	-0.05%
2022/02/14	1	34.80	1	34.95	34.80	0	3,709	0.00%
2022/02/11	1	34.15	5	36.16	36.30	-4	3,725	-0.11%
2022/02/10	2	34.55	0	0.00	34.30	2	3,727	0.05%
2022/02/09	1	34.50	0	0.00	35.00	1	3,770	0.03%
2022/02/08	5	34.56	0	0.00	34.40	5	3,816	0.13%
2022/02/07	0	0.00	1	34.40	34.15	-1	3,894	-0.03%
2022/01/26	1	33.30	0	0.00	33.40	1	3,994	0.03%
2022/01/25	2	33.60	2	33.68	33.40	0	4,257	0.00%
2022/01/24	6	33.28	3	33.10	33.50	3	4,547	0.07%
2022/01/21	2	33.85	4	33.75	33.80	-2	4,742	-0.04%
2022/01/20	1	34.00	0	0.00	33.90	1	4,836	0.02%
2022/01/19	1	34.20	0	0.00	34.10	1	4,880	0.02%
2022/01/18	3	34.87	0	0.00	34.40	3	4,982	0.06%
2022/01/17	2	34.55	0	0.00	34.55	2	5,032	0.04%
2022/01/14	6	33.85	0	0.00	33.80	6	5,129	0.12%
2022/01/13	3	35.03	1	35.20	34.80	2	5,199	0.04%
2022/01/12	1	35.60	1	35.30	35.10	0	5,312	0.00%
2022/01/11	1	36.00	1	36.30	35.65	0	5,471	0.00%
2022/01/10	1	36.30	4	36.25	36.70	-3	5,516	-0.05%
2022/01/07	8	36.83	3.1	37.18	36.30	4.9	5,605	0.09%
2022/01/06	2	37.60	3	37.40	37.65	-1	5,707	-0.02%
2022/01/05	20	39.09	1	38.10	38.10	19	5,902	0.32%
2022/01/04	18	39.25	7	38.58	39.50	11	5,927	0.19%
2022/01/03	6	39.52	17	40.59	39.05	-11	5,861	-0.19%
2021/12/30	32	39.68	12.1	39.81	39.70	19.9	5,800	0.34%
2021/12/29	14	38.57	33	38.54	39.80	-19	5,503	-0.35%
2021/12/28	5	37.22	18	37.08	37.90	-13	5,193	-0.25%
2021/12/27	10	34.61	1	34.50	34.50	9	5,182	0.17%
2021/12/23	2	34.00	4	34.81	34.80	-2	5,592	-0.04%
2021/12/22	1	33.80	0	0.00	33.75	1	5,938	0.02%
2021/12/21	5	33.87	0	0.00	33.80	5	6,309	0.08%
2021/12/20	0	0.00	1	34.50	34.00	-1	6,533	-0.02%
2021/12/17	5	34.08	3	33.95	33.80	2	6,628	0.03%
2021/12/16	5	35.13	22.7	35.30	35.00	-17.7	6,729	-0.26%
2021/12/15	4	33.00	4	34.05	34.70	0	6,706	0.00%
2021/12/14	0.5	33.48	2	33.28	33.10	-1.5	6,747	-0.02%
2021/12/13	4	34.08	0	0.00	33.85	4	6,877	0.06%
2021/12/10	0	0.00	5	34.20	34.30	-5	7,048	-0.07%
2021/12/07	6	33.73	0.2	33.85	33.40	5.8	7,108	0.08%
2021/12/06	2	34.40	0	0.00	34.15	2	7,142	0.03%
2021/12/03	1	34.30	0	0.00	34.25	1	7,194	0.01%
2021/12/02	1	33.50	0	0.00	33.15	1	7,209	0.01%
2021/12/01	1	33.80	4	34.25	33.85	-3	7,283	-0.04%
2021/11/30	6	34.17	6	34.32	34.10	0	7,423	0.00%
2021/11/29	0	0.00	8	33.42	33.45	-8	7,551	-0.11%
2021/11/26	18	34.77	5	34.05	34.15	13	7,593	0.17%
2021/11/25	4	35.79	1	35.85	35.65	3	7,649	0.04%
2021/11/24	2	35.97	0	0.00	35.90	2	7,795	0.03%
2021/11/23	3	35.68	1	36.30	35.60	2	8,168	0.02%
2021/11/22	0	0.00	2	36.30	36.25	-2	8,335	-0.02%
2021/11/19	1	36.50	6	36.08	35.90	-5	8,407	-0.06%
2021/11/18	16	37.11	6	36.75	36.60	10	8,395	0.12%
2021/11/17	5	37.03	13	37.20	38.00	-8	8,354	-0.10%
2021/11/16	8	36.66	7.4	36.84	36.30	0.6	8,369	0.01%
2021/11/15	2	35.78	0	0.00	36.05	2	8,405	0.02%
2021/11/12	11	35.05	0	0.00	35.10	11	8,506	0.13%
2021/11/11	2	36.13	0	0.00	35.65	2	8,636	0.02%
2021/11/10	13	36.42	10	36.55	36.25	3	8,757	0.03%
2021/11/09	0	0.00	27	36.10	36.65	-27	9,009	-0.30%
2021/11/08	4	35.81	0.5	36.40	35.65	3.5	9,115	0.04%
2021/11/05	7	36.29	3	36.37	36.15	4	9,159	0.04%
2021/11/04	8.2	36.67	11	36.98	36.55	-2.8	9,198	-0.03%
2021/11/03	2	36.35	0	0.00	36.45	2	9,195	0.02%
2021/11/02	3	38.40	25	37.58	37.00	-22	9,183	-0.24%
2021/11/01	32	39.81	74	39.18	39.90	-42	9,108	-0.46%
2021/10/29	30	37.31	9	36.76	37.30	21	9,048	0.23%
2021/10/28	8	36.08	4.1	36.02	36.20	3.9	9,008	0.04%
2021/10/27	6	35.03	6	35.24	35.00	0	9,053	0.00%
2021/10/26	6	35.93	18	35.43	35.10	-12	9,048	-0.13%
2021/10/25	3.2	35.16	29	35.47	34.95	-25.8	8,983	-0.29%
2021/10/22	5	35.69	21	35.56	35.25	-16	9,010	-0.18%
2021/10/21	36	37.12	17	36.28	36.10	19	9,001	0.21%
2021/10/20	14	36.32	85	36.06	36.20	-71	8,966	-0.79%
2021/10/19	25	37.12	19.1	37.20	37.20	5.9	8,954	0.07%
2021/10/18	5	36.03	16	35.96	36.00	-11	8,880	-0.12%
2021/10/15	6	36.10	2	36.15	36.30	4	8,953	0.04%
2021/10/14	34	36.16	6	36.00	35.70	28	9,077	0.31%
2021/10/13	100	35.72	8	35.89	36.90	92	9,218	1.00%
2021/10/12	16	33.21	14	33.57	33.90	2	9,239	0.02%
2021/10/08	10	35.11	18	35.14	34.85	-8	9,289	-0.09%
2021/10/07	2	35.28	7	34.67	35.55	-5	9,247	-0.05%
2021/10/06	12	33.58	6	33.75	33.50	6	9,169	0.07%
2021/10/05	6	33.08	7	33.97	33.90	-1	9,156	-0.01%
2021/10/04	13.1	34.67	1	35.20	33.10	12.1	9,074	0.13%
2021/10/01	5	36.77	25	36.62	36.30	-20	8,899	-0.22%
2021/09/30	48	37.40	100	36.83	36.25	-52	8,696	-0.60%
2021/09/29	61.1	39.42	27.1	38.88	38.60	34	8,459	0.40%
2021/09/28	28	37.08	7	37.98	40.00	21	8,080	0.26%
2021/09/27	7	36.76	15	36.63	36.45	-8	7,705	-0.10%
2021/09/24	11	34.79	8	34.83	34.60	3	7,493	0.04%
2021/09/23	5	35.35	10	35.29	35.20	-5	7,406	-0.07%
2021/09/22	2	32.65	1	32.90	32.80	1	7,296	0.01%
2021/09/17	2	32.83	18	33.76	33.80	-16	7,257	-0.22%
2021/09/16	18	34.47	31	34.23	34.05	-13	7,187	-0.18%
2021/09/15	27	33.65	10.2	34.17	35.35	16.8	7,035	0.24%
2021/09/14	7	32.69	3	32.32	32.15	4	6,856	0.06%
2021/09/13	2.2	32.81	18	33.06	32.70	-15.8	6,834	-0.23%
2021/09/10	2	32.80	45	32.60	32.80	-43	6,795	-0.63%
2021/09/09	46	31.53	6	32.38	33.05	40	6,757	0.59%
2021/09/08	4	32.15	0	0.00	31.05	4	6,707	0.06%
2021/09/07	6	32.63	0	0.00	32.50	6	6,677	0.09%
2021/09/06	14	33.42	2	33.95	33.05	12	6,634	0.18%
2021/09/03	25	33.47	35	33.57	35.00	-10	6,541	-0.15%
2021/09/02	30	35.17	14	34.80	34.20	16	6,390	0.25%
2021/09/01	18	35.88	1	35.20	35.70	17	6,239	0.27%
2021/08/31	0	0.00	2	35.70	36.20	-2	6,141	-0.03%
2021/08/30	6	36.16	15	36.34	36.05	-9	6,010	-0.15%
2021/08/27	73	36.65	23	36.12	35.80	50	5,847	0.86%
2021/08/26	23	34.17	17	34.58	35.10	6	5,451	0.11%
2021/08/25	0	0.00	2	31.63	31.95	-2	5,249	-0.04%
2021/08/24	2	29.43	0	0.00	29.05	2	5,152	0.04%
2021/08/23	4	29.83	0	0.00	30.25	4	5,103	0.08%
2021/08/20	0	0.00	28	28.44	29.55	-28	5,034	-0.56%
2021/08/19	1.1	29.20	2	29.70	28.75	-0.9	4,895	-0.02%
2021/08/18	19	30.55	26	32.43	31.90	-7	4,775	-0.15%
2021/08/17	37	33.45	11	33.26	32.40	26	4,636	0.56%
2021/08/16	11.6	36.18	2	36.45	36.00	9.6	4,441	0.22%
2021/08/13	17	36.95	7	37.61	37.90	10	4,278	0.23%
2021/08/12	4	33.78	13	35.05	36.10	-9	3,995	-0.23%
2021/08/11	1	33.10	12	32.74	32.95	-11	3,857	-0.29%
2021/08/10	8	33.80	12	33.76	33.40	-4	3,779	-0.11%
2021/08/09	4	34.45	21	34.31	34.50	-17	3,702	-0.46%
2021/08/06	0	0.00	1	35.20	34.70	-1	3,649	-0.03%
2021/08/05	21	34.81	11	35.34	35.65	10	3,580	0.28%
2021/08/04	95	35.56	24	36.09	36.00	71	3,431	2.07%
2021/08/03	8	32.79	5	33.50	34.10	3	3,232	0.09%
2021/08/02	11	32.04	5	32.36	32.15	6	3,079	0.19%
2021/07/30	0	0.00	7	29.77	29.80	-7	2,942	-0.24%
2021/07/29	1	29.80	0	0.00	29.80	1	2,918	0.03%
2021/07/28	14	28.44	18	29.11	30.40	-4	2,902	-0.14%
2021/07/27	6	28.75	0	0.00	29.05	6	2,871	0.21%
2021/07/26	1	31.05	15	30.92	30.60	-14	2,850	-0.49%
2021/07/23	17	31.23	4	32.15	31.30	13	2,867	0.45%
2021/07/22	3	30.50	29	30.94	31.05	-26	2,837	-0.92%
2021/07/21	17	30.34	43	30.40	30.15	-26	2,836	-0.92%
2021/07/20	4	31.21	11	31.77	31.20	-7	2,716	-0.26%
2021/07/19	27	29.99	27	31.84	31.80	0	2,483	0.00%
2021/07/16	8	29.02	38	29.64	29.10	-30	2,224	-1.35%
2021/07/15	1	28.15	9	27.49	28.15	-8	2,013	-0.40%
2021/07/14	1	25.60	0	0.00	25.60	1	1,852	0.05%
2021/07/12	5	24.00	2	24.10	23.95	3	1,813	0.17%
2021/07/09	0	0.00	2	23.10	23.25	-2	1,778	-0.11%
2021/07/06	0	0.00	4	23.70	23.55	-4	1,894	-0.21%
2021/07/01	0	0.00	1	23.05	23.35	-1	2,079	-0.05%
2021/06/28	1	23.40	2	23.30	23.85	-1	2,090	-0.05%
2021/06/21	0	0.00	1	23.35	23.10	-1	2,127	-0.05%
2021/06/18	1	24.05	0	0.00	23.95	1	2,145	0.05%
2021/06/16	1	25.85	0	0.00	24.80	1	2,209	0.05%
2021/06/10	3	23.62	0	0.00	23.80	3	2,228	0.13%
2021/06/07	0	0.00	1	23.80	23.40	-1	2,301	-0.04%
2021/06/04	1	23.80	1	23.75	23.70	0	2,373	0.00%
2021/06/02	2	24.63	0	0.00	24.10	2	2,513	0.08%
2021/05/31	1	23.80	0.1	23.85	23.80	0.9	2,507	0.04%
2021/05/20	1	22.30	0	0.00	22.10	1	2,578	0.04%
2021/05/18	1	22.30	0	0.00	22.55	1	2,583	0.04%
2021/05/13	2	22.60	0	0.00	22.60	2	2,559	0.08%
2021/05/12	4	24.38	0	0.00	23.25	4	2,549	0.16%
2021/05/11	1	26.20	0	0.00	25.65	1	2,515	0.04%
2021/05/10	0	0.00	2	27.90	27.80	-2	2,500	-0.08%
2021/05/07	0	0.00	1	27.20	27.80	-1	2,511	-0.04%
2021/05/06	7	27.38	8	27.19	27.10	-1	2,501	-0.04%
2021/05/05	2	27.20	3	27.33	27.05	-1	2,480	-0.04%
2021/05/04	13	27.98	7	28.04	27.80	6	2,459	0.24%
2021/05/03	7	29.65	1	29.40	29.40	6	2,416	0.25%
2021/04/29	5	28.38	9	28.64	29.90	-4	2,358	-0.17%
2021/04/28	15	29.58	3	29.83	28.85	12	2,298	0.52%
2021/04/27	2	29.30	13	29.52	29.85	-11	2,231	-0.49%
2021/04/22	5	28.36	2	28.40	27.50	3	2,129	0.14%
2021/04/21	0	0.00	2	28.95	29.00	-2	2,085	-0.10%
2021/04/20	0	0.00	1	28.62	28.75	-1	2,046	-0.05%
2021/04/19	1	27.50	1	27.50	27.45	0	2,029	0.00%
2021/04/15	1	27.85	2	27.80	27.70	-1	2,085	-0.05%
2021/04/14	0.1	28.65	1	26.90	27.35	-0.9	2,125	-0.04%
2021/04/13	1	28.85	0.2	29.50	28.30	0.8	2,145	0.04%
2021/04/12	0	28.00	1	28.30	28.20	-1	2,185	-0.04%
2021/04/09	7	29.06	0	0.00	28.80	7	2,340	0.30%
2021/04/08	33	29.52	3	29.47	29.50	30	2,298	1.31%
2021/04/06	3	28.35	3	27.90	28.35	0	2,282	0.00%
2021/04/01	0	0.00	2	27.38	27.10	-2	2,308	-0.09%
2021/03/31	2	27.13	0	0.00	27.05	2	2,309	0.09%
2021/03/30	0	0.00	3	27.23	27.20	-3	2,331	-0.13%
2021/03/26	1	27.10	10	27.15	27.10	-9	2,376	-0.38%
2021/03/24	1	28.00	0	0.00	27.75	1	2,365	0.04%
2021/03/23	1	28.05	4	28.05	28.05	-3	2,370	-0.13%
2021/03/22	2	28.90	4	28.61	28.95	-2	2,349	-0.09%
2021/03/19	11	28.03	0	0.00	27.80	11	2,307	0.48%
2021/03/18	9	28.06	4	28.05	28.25	5	2,309	0.22%
2021/03/17	10.1	27.95	4	27.60	27.55	6.1	2,318	0.26%
2021/03/16	12	28.06	0	0.00	27.75	12	2,343	0.51%
2021/03/15	2	28.25	0	0.00	28.40	2	2,371	0.08%
2021/03/12	20	28.35	0	0.00	28.25	20	2,386	0.84%
2021/03/11	5	28.25	0	0.00	28.20	5	2,442	0.20%
2021/03/10	13	28.64	9	28.31	28.55	4	2,539	0.16%
2021/03/09	7	28.32	1	28.20	28.65	6	2,665	0.23%
2021/02/25	5	26.63	0	0.00	26.70	5	2,768	0.18%
2021/02/24	3	27.85	0	0.00	27.05	3	2,773	0.11%
2021/02/23	0	0.00	1	27.15	27.35	-1	2,778	-0.04%
2021/02/03	0	0.00	1	25.10	24.60	-1	2,986	-0.03%
2021/02/02	1	23.80	0	0.00	24.10	1	3,001	0.03%
2021/01/27	0	0.00	0.1	26.30	26.55	-0.1	3,197	0.00%
2021/01/26	1	26.70	0.4	26.65	26.45	0.6	3,224	0.02%
2021/01/25	0	0.00	1	27.15	26.75	-1	3,281	-0.03%
2021/01/22	1	27.05	1.2	26.83	26.60	-0.2	3,319	-0.01%
2021/01/21	6	26.08	0	0.00	26.35	6	3,351	0.18%
2021/01/20	2	27.35	0	0.00	26.95	2	3,410	0.06%
2021/01/19	0	0.00	2	28.65	28.10	-2	3,443	-0.06%
2021/01/18	1	26.85	0	0.00	28.50	1	3,471	0.03%
2021/01/15	9	28.34	2	27.95	27.95	7	3,486	0.20%
2021/01/13	1	28.50	1	28.90	28.40	0	3,519	0.00%
2021/01/11	15	28.48	1	28.75	28.40	14	3,574	0.39%
2021/01/08	8	28.70	1	28.70	28.55	7	3,679	0.19%
2021/01/07	0	0.00	1	30.85	29.65	-1	3,778	-0.03%
2021/01/06	1	29.15	0	0.00	28.95	1	3,923	0.03%
2021/01/05	5	30.35	7	30.40	30.30	-2	4,064	-0.05%
2021/01/04	9	30.63	26	31.84	32.00	-17	4,229	-0.40%
2020/12/31	1	29.50	1	29.40	29.40	0	4,157	0.00%
2020/12/30	7	29.74	0	0.00	29.75	7	4,230	0.17%
2020/12/29	0	0.00	7	29.89	29.75	-7	4,311	-0.16%
2020/12/25	15	27.97	0	0.00	27.90	15	4,419	0.34%
2020/12/23	0	0.00	1	28.90	28.80	-1	4,523	-0.02%
2020/12/22	1	27.60	0	0.00	27.40	1	4,684	0.02%
2020/12/21	0	0.00	3	27.60	27.80	-3	4,856	-0.06%
2020/12/18	1	27.80	0	0.00	27.80	1	5,020	0.02%
2020/12/17	2	27.95	0	0.00	28.00	2	5,179	0.04%
2020/12/16	0	0.00	2	28.70	28.30	-2	5,430	-0.04%
2020/12/15	0	0.00	35	28.20	28.10	-35	5,583	-0.63%
2020/12/14	5	28.83	0	0.00	28.70	5	5,747	0.09%
2020/12/11	0	0.00	1	28.55	27.90	-1	5,821	-0.02%
2020/12/10	4	28.58	0	0.00	28.70	4	5,837	0.07%
2020/12/09	0	0.00	3	29.50	29.65	-3	5,851	-0.05%
2020/12/08	1	29.00	5	28.85	28.80	-4	5,885	-0.07%
2020/12/07	2	29.90	1	29.20	29.00	1	5,931	0.02%
2020/12/04	4	30.21	2	30.08	30.00	2	5,965	0.03%
2020/12/03	4	30.43	12	29.68	30.55	-8	5,931	-0.13%
2020/12/02	4	27.84	0	0.00	27.80	4	5,898	0.07%
2020/12/01	1	28.60	1	28.30	28.30	0	6,219	0.00%
2020/11/30	3	28.75	10	28.75	28.75	-7	6,526	-0.11%
2020/11/26	0	0.00	5	28.66	28.50	-5	7,197	-0.07%
2020/11/25	3	28.93	1	28.95	28.95	2	7,238	0.03%
2020/11/24	3	28.35	4	27.83	28.45	-1	7,417	-0.01%
2020/11/20	1.1	27.61	3	27.77	27.50	-1.9	7,362	-0.03%
2020/11/19	1	27.55	2	27.50	27.25	-1	7,371	-0.01%
2020/11/18	4	26.89	0	0.00	26.95	4	7,343	0.05%
2020/11/17	11	28.18	0	0.00	27.75	11	7,306	0.15%
2020/11/16	2	27.53	1	28.05	27.05	1	7,340	0.01%
2020/11/12	1	28.20	18.6	27.86	28.05	-17.6	7,473	-0.23%
2020/11/11	0	0.00	10	29.00	28.95	-10	7,590	-0.13%
2020/11/09	0	0.00	2	29.35	29.00	-2	7,789	-0.03%
2020/11/06	4	28.61	0	0.00	28.50	4	7,821	0.05%
2020/11/05	10.4	28.66	9	28.69	29.30	1.4	7,952	0.02%
2020/11/04	3	27.93	8	27.94	27.55	-5	8,034	-0.06%
2020/11/03	3	28.72	1	29.35	28.65	2	7,984	0.03%
2020/11/02	3	28.58	2	28.58	28.40	1	7,976	0.01%
2020/10/30	18	29.89	100.6	30.48	29.65	-82.6	7,935	-1.04%
2020/10/29	50	30.40	0	0.00	30.60	50	7,911	0.63%
2020/10/28	1	31.65	100	31.85	31.20	-99	7,881	-1.26%
2020/10/27	0	0.00	5	31.06	31.05	-5	7,804	-0.06%
2020/10/23	7	30.14	2	30.30	30.35	5	7,738	0.06%
2020/10/22	2	30.48	1	30.70	30.15	1	7,732	0.01%
2020/10/21	7	30.93	20	31.15	30.65	-13	7,725	-0.17%
2020/10/19	0	0.00	3	30.72	30.80	-3	7,717	-0.04%
2020/10/16	3	30.78	0	0.00	30.90	3	7,684	0.04%
2020/10/15	11	32.11	42	32.08	32.40	-31	7,580	-0.41%
2020/10/14	190	34.27	11	33.69	33.20	179	7,445	2.40%	大買/鉅額交易
2020/10/13	14	33.17	45	33.05	33.20	-31	7,306	-0.42%
2020/10/12	2	33.88	12	33.69	34.80	-10	7,152	-0.14%
2020/10/08	7	32.41	22	32.37	32.20	-15	7,050	-0.21%
2020/10/07	2	31.68	1	31.60	31.70	1	7,102	0.01%
2020/10/06	16	32.04	7	32.25	31.90	9	7,050	0.13%
2020/10/05	6	31.20	3	31.47	31.20	3	7,003	0.04%
2020/09/30	4	30.13	14	29.84	31.85	-10	6,972	-0.14%
2020/09/29	1	29.15	0	0.00	29.00	1	6,925	0.01%
2020/09/28	2	30.53	27	30.02	30.25	-25	6,994	-0.36%
2020/09/25	11	30.26	10	30.47	30.80	1	7,185	0.01%
2020/09/24	0.4	32.10	11	32.99	32.25	-10.6	7,193	-0.15%
2020/09/23	9	33.82	10	33.60	34.65	-1	7,055	-0.01%
2020/09/22	20	33.10	9	33.33	33.90	11	6,900	0.16%
2020/09/21	6	35.39	3	34.08	35.05	3	6,755	0.04%
2020/09/18	21	34.04	10	34.59	34.80	11	6,502	0.17%
2020/09/17	9	31.73	6	32.00	32.00	3	6,359	0.05%
2020/09/16	0	0.00	1	28.15	29.10	-1	6,183	-0.02%
2020/09/15	2	28.55	0	0.00	28.30	2	6,107	0.03%
2020/09/14	10	27.70	2	27.70	27.90	8	6,105	0.13%
2020/09/11	5	28.30	7	28.51	28.30	-2	6,069	-0.03%
2020/09/10	21	28.40	11	28.25	28.40	10	5,996	0.17%
2020/09/09	29	28.78	6	28.43	28.55	23	5,930	0.39%
2020/09/08	6	26.92	111	26.26	27.00	-105	5,833	-1.80%	大賣/鉅額交易
2020/09/07	3	29.07	10	28.23	27.50	-7	5,766	-0.12%
2020/09/04	115	28.71	1	27.70	29.40	114	5,634	2.02%	大買/鉅額交易
2020/09/03	34	28.14	54	27.99	28.00	-20	5,352	-0.37%
2020/09/02	8	25.05	18	24.82	25.95	-10	5,070	-0.20%
2020/09/01	37	23.55	8	23.52	23.60	29	4,823	0.60%
2020/08/28	50	19.02	26	19.67	20.40	24	4,371	0.55%
2020/08/25	6	18.95	1	19.00	18.75	5	4,143	0.12%
2020/08/24	2	18.50	0	0.00	18.35	2	4,128	0.05%
2020/08/21	0	0.00	16	17.94	18.30	-16	4,210	-0.38%
2020/08/20	0	0.00	3	18.20	18.40	-3	4,319	-0.07%
2020/08/19	13	18.56	2	19.25	18.65	11	4,284	0.26%
2020/08/18	13	19.68	0	0.00	19.45	13	4,248	0.31%
2020/08/17	17	20.12	8	19.81	19.90	9	4,213	0.21%
2020/08/14	21	19.80	16	19.86	19.80	5	4,110	0.12%
2020/08/13	0	0.00	12	18.47	18.35	-12	3,915	-0.31%
2020/08/12	16	19.00	1	18.60	18.85	15	3,913	0.38%
2020/08/11	13	19.11	5	18.45	18.85	8	3,866	0.21%
2020/08/10	5	19.50	23	19.42	19.95	-18	3,713	-0.48%
2020/08/05	3	18.45	0	0.00	18.40	3	3,681	0.08%
2020/08/04	10	18.60	0	0.00	18.40	10	3,772	0.27%
2020/08/03	0	0.00	3	18.18	18.15	-3	3,920	-0.08%
2020/07/31	2	17.95	0	0.00	18.00	2	3,980	0.05%
2020/07/29	20	18.25	0	0.00	18.05	20	4,011	0.50%
2020/07/28	1	17.35	0	0.00	17.20	1	4,005	0.02%
2020/07/27	0	0.00	4	18.00	17.75	-4	4,014	-0.10%
2020/07/23	0	0.00	2	18.60	18.55	-2	4,185	-0.05%
2020/07/22	5	18.80	4	18.63	18.70	1	4,178	0.02%
2020/07/20	1	18.45	0	0.00	18.25	1	4,160	0.02%
2020/07/17	2	18.05	0	0.00	18.05	2	4,161	0.05%
2020/07/15	14	19.86	3	19.58	19.15	11	4,124	0.27%
2020/07/14	1	19.60	9	19.50	19.60	-8	3,999	-0.20%
2020/07/13	1	17.80	0	0.00	17.85	1	3,852	0.03%
2020/07/10	3	18.13	13	18.15	18.10	-10	3,848	-0.26%
2020/07/09	1	19.10	3	19.00	19.00	-2	3,811	-0.05%
2020/07/08	5	19.33	14	19.39	19.45	-9	3,777	-0.24%
2020/07/07	26	18.82	49	19.27	18.80	-23	3,725	-0.62%
2020/07/06	19	19.76	1	20.50	20.10	18	3,703	0.49%
2020/07/03	9	18.57	10	18.75	18.80	-1	3,508	-0.03%
2020/07/02	10	17.05	10	16.45	17.10	0	3,326	0.00%
2020/07/01	4	16.35	0	0.00	16.20	4	3,291	0.12%
2020/06/30	10	16.30	0	0.00	16.15	10	3,284	0.30%
2020/06/29	1	16.30	0	0.00	16.20	1	3,278	0.03%
2020/06/18	1	16.60	0	0.00	16.60	1	3,370	0.03%
2020/06/17	3	16.60	0	0.00	16.50	3	3,374	0.09%
2020/06/15	2	16.28	0	0.00	16.20	2	3,430	0.06%
2020/06/12	1	16.00	0	0.00	16.10	1	3,451	0.03%
2020/06/10	2	16.68	2	16.25	16.50	0	3,487	0.00%
2020/06/09	3	17.23	3	17.15	17.05	0	3,515	0.00%
2020/06/08	0	0.00	2	17.55	17.55	-2	3,576	-0.06%
2020/06/05	3	17.90	3	17.75	17.80	0	3,606	0.00%
2020/06/04	2	17.60	1	17.70	17.65	1	3,680	0.03%
2020/06/01	1	17.45	2	17.45	17.35	-1	3,856	-0.03%
2020/05/28	5	17.58	10	17.50	17.40	-5	3,945	-0.13%
2020/05/27	18	17.90	0	0.00	18.30	18	3,931	0.46%
2020/05/26	0	0.00	1	17.50	17.15	-1	3,901	-0.03%
2020/05/25	0	0.00	1	17.25	17.60	-1	3,929	-0.03%
2020/05/22	2	16.73	0	0.00	16.70	2	3,938	0.05%
2020/05/21	0	0.00	6	17.42	17.30	-6	3,993	-0.15%
2020/05/20	0	0.00	2	16.70	16.75	-2	4,051	-0.05%
2020/05/19	1	17.10	13	16.79	16.85	-12	4,200	-0.29%
2020/05/18	15	16.96	4	16.74	16.60	11	4,304	0.26%
2020/05/15	0	0.00	1	16.30	16.45	-1	4,504	-0.02%
2020/05/14	2	16.68	1	16.95	16.55	1	4,647	0.02%
2020/05/13	1.2	17.58	18	17.36	17.35	-16.8	4,787	-0.35%
2020/05/11	13	16.84	4	16.75	16.80	9	4,816	0.19%
2020/05/08	8	17.52	9	17.68	17.30	-1	4,772	-0.02%
2020/05/04	0.3	14.70	0	0.00	14.70	0.3	4,783	0.01%
2020/04/30	0	15.00	1	15.15	15.05	-1	4,794	-0.02%
2020/04/29	13	15.75	15	15.35	15.15	-2	4,787	-0.04%
2020/04/28	0	0.00	7	15.55	15.55	-7	4,724	-0.15%
2020/04/27	0	0.00	21	14.15	14.15	-21	4,728	-0.44%
2020/04/23	3	14.18	0	0.00	13.70	3	4,959	0.06%
2020/04/21	1	14.20	1	14.50	13.70	0	5,151	0.00%
2020/04/20	0	0.00	10	14.40	14.50	-10	5,286	-0.19%
2020/04/16	1	14.20	0	0.00	14.40	1	5,834	0.02%
2020/04/15	0	14.40	2	14.43	14.40	-2	5,890	-0.03%
2020/04/14	1	14.70	0	0.00	14.60	1	5,869	0.02%
2020/04/13	0	0.00	3	14.27	14.05	-3	5,873	-0.05%
2020/04/09	7	14.21	82	14.20	14.00	-75	5,786	-1.30%
2020/04/08	4	12.78	0	0.00	13.65	4	5,676	0.07%
2020/03/31	5	11.10	0	0.00	10.90	5	5,570	0.09%
2020/03/30	2	10.85	0	0.00	11.30	2	5,561	0.04%
2020/03/27	0	12.00	7	12.01	11.65	-7	5,560	-0.13%
2020/03/26	1	12.00	0	0.00	12.10	1	5,502	0.02%
2020/03/25	2	11.35	35	11.75	11.75	-33	5,441	-0.61%
2020/03/24	1	10.30	0	0.00	10.70	1	5,429	0.02%
2020/03/20	40	9.80	5	10.35	10.35	35	5,410	0.65%
2020/03/19	12	9.43	10	9.42	9.41	2	5,379	0.04%
2020/03/18	41	11.54	2	11.45	10.45	39	5,344	0.73%
2020/03/17	0	11.45	0	0.00	11.45	0	5,330	0.00%
2020/03/16	1	12.95	3	12.30	11.70	-2	5,293	-0.04%
2020/03/12	10	13.70	0	0.00	13.75	10	5,158	0.19%
2020/03/11	0	0.00	22	15.50	15.05	-22	5,075	-0.43%
2020/03/10	53	14.99	0	0.00	15.60	53	5,021	1.06%
2020/03/09	12	15.44	7	15.19	15.05	5	4,934	0.10%
2020/03/06	0	0.00	1	16.80	16.70	-1	4,908	-0.02%
2020/03/05	43	17.59	0.2	17.30	17.40	42.8	4,913	0.87%
2020/03/04	0	0.00	1.2	17.01	17.15	-1.2	4,863	-0.03%
2020/03/03	6	17.81	2	18.03	17.40	4	4,812	0.08%
2020/03/02	7	17.28	156	16.99	17.45	-149	4,741	-3.14%	大賣/鉅額交易
2020/02/27	5	17.56	9	17.20	17.20	-4	4,666	-0.09%
2020/02/26	2	18.60	1	18.05	17.95	1	4,569	0.02%
2020/02/25	57	18.60	1	18.85	18.60	56	4,493	1.25%
2020/02/24	61	18.80	0	0.00	18.90	61	4,424	1.38%
2020/02/21	57	18.35	0	0.00	18.25	57	4,334	1.32%
2020/02/20	10	19.61	17.2	19.83	19.55	-7.2	4,210	-0.17%
2020/02/19	7	18.36	1	18.85	18.90	6	4,052	0.15%
2020/02/18	8	19.16	6	19.43	19.05	2	3,914	0.05%
2020/02/17	5	18.41	9	18.75	18.75	-4	3,700	-0.11%
2020/02/14	0	16.95	17	16.71	17.05	-17	3,549	-0.48%
2020/02/13	2.3	15.49	3	15.50	15.50	-0.7	3,385	-0.02%
2020/02/12	11	14.57	3	15.00	15.20	8	3,361	0.24%
2020/02/11	5	14.60	2	15.00	14.60	3	3,302	0.09%
2020/02/10	2	14.58	13	14.75	14.90	-11	3,274	-0.34%
2020/02/07	1	13.80	20.6	14.19	14.00	-19.6	3,266	-0.60%
2020/02/06	0	0.00	10	12.95	13.25	-10	3,235	-0.31%
2020/02/05	15	12.03	0	0.00	12.05	15	3,308	0.45%
2020/02/04	2	12.20	0	0.00	12.25	2	3,372	0.06%
2020/01/31	5	13.00	0	0.00	12.90	5	3,584	0.14%
2020/01/30	0	0.00	2	13.00	13.50	-2	3,541	-0.06%
2020/01/20	10	12.80	6.2	12.80	12.80	3.8	3,448	0.11%
2020/01/03	0	0.00	33	6.87	6.85	-33	2,986	-1.11%
2020/01/02	5	6.88	4	6.56	7.00	1	2,812	0.04%
2019/12/31	5	6.37	20	6.50	6.50	-15	2,546	-0.59%
2019/12/30	0	0.00	33	5.90	5.91	-33	2,217	-1.49%
2019/12/26	0	0.00	30	5.59	5.50	-30	2,124	-1.41%
2019/12/23	10	5.30	0	0.00	5.35	10	2,106	0.47%
2019/12/20	0	5.33	0	0.00	5.33	0	2,110	0.00%
2019/12/13	3	5.24	10	5.30	5.25	-7	2,112	-0.33%
2019/12/10	0	0.00	2	5.54	5.46	-2	2,100	-0.10%
2019/12/03	0	0.00	2	5.60	5.54	-2	2,107	-0.09%
2019/11/27	0	0.00	20	5.55	5.56	-20	2,194	-0.91%
2019/11/25	2	5.35	0	0.00	5.31	2	2,192	0.09%
2019/11/22	2	5.45	0	0.00	5.45	2	2,193	0.09%
2019/11/21	0	0.00	2	5.30	5.44	-2	2,129	-0.09%
2019/11/20	1	4.95	0	0.00	4.95	1	2,086	0.05%
2019/11/18	10	5.13	0	0.00	5.11	10	2,125	0.47%
2019/11/15	0	0.00	20	5.20	5.16	-20	2,172	-0.92%
2019/11/14	10	5.10	10	5.20	5.08	0	2,204	0.00%
2019/11/08	10	5.49	0	0.00	5.52	10	2,200	0.45%
2019/11/07	0	0.00	100	5.47	5.41	-100	2,196	-4.55%
2019/11/05	55	5.55	0	0.00	5.50	55	2,199	2.50%
2019/11/04	15	5.58	0	0.00	5.58	15	2,191	0.68%
2019/11/01	22	5.61	0	0.00	5.64	22	2,182	1.01%
2019/10/31	0	0.00	16	5.90	5.77	-16	2,164	-0.74%
2019/10/29	0	0.00	16	5.61	5.65	-16	2,124	-0.75%
2019/10/28	26	5.85	0	0.00	5.70	26	2,119	1.23%
2019/10/25	20	6.30	0	0.00	6.05	20	2,118	0.94%
2019/10/24	0	0.00	115	6.06	6.25	-115	2,024	-5.68%	大賣/鉅額交易
2019/10/23	19	5.66	0	0.00	5.70	19	1,902	1.00%
2019/10/22	0	0.00	1	5.77	5.80	-1	1,852	-0.05%
2019/09/27	5	4.76	0	0.00	4.85	5	1,646	0.30%
2019/09/25	5	4.78	0	0.00	4.84	5	1,615	0.31%
2019/09/24	5	4.85	0	0.00	4.89	5	1,605	0.31%
2019/09/02	0	0.00	3	4.92	4.95	-3	1,456	-0.21%
2019/08/22	0	0.00	10	4.64	4.62	-10	1,311	-0.76%
2019/08/13	0	0.00	0	4.27	4.27	0	1,210	0.00%
2019/08/12	3	4.25	0	0.00	4.25	3	1,218	0.25%
2019/08/08	3	4.11	0	0.00	4.16	3	1,221	0.25%
2019/08/05	5	4.04	0	0.00	4.07	5	1,198	0.42%
2019/08/02	10	4.21	1	4.24	4.25	9	1,185	0.76%
2019/08/01	5	4.27	1	4.37	4.36	4	1,177	0.34%
2019/07/30	10	4.30	0	0.00	4.37	10	1,155	0.87%
2019/07/29	0	0.00	16	4.29	4.35	-16	1,125	-1.42%
2019/07/25	0	0.00	3	3.95	3.93	-3	1,032	-0.29%
2019/07/24	2	3.68	0	0.00	3.82	2	1,020	0.20%
2019/07/23	7	3.65	0	0.00	3.55	7	987	0.71%
2019/07/22	3	3.85	0	0.00	3.80	3	952	0.31%
2019/07/19	22	3.98	0	0.00	4.00	22	927	2.37%
2019/07/18	1	3.95	0	0.00	4.03	1	931	0.11%
2019/07/17	41	4.05	0	0.00	4.00	41	929	4.41%
2019/07/15	10	4.25	0	0.00	4.24	10	892	1.12%
2019/07/12	20	4.28	0	0.00	4.32	20	903	2.21%
2019/07/11	30	4.30	0	0.00	4.35	30	908	3.30%
2019/07/08	30	4.29	0	0.00	4.40	30	935	3.21%
2019/07/05	40	4.30	0	0.00	4.34	40	932	4.29%
2019/07/03	15	4.30	0	0.00	4.34	15	932	1.61%
2019/07/02	20	4.30	0	0.00	4.35	20	947	2.11%
2019/06/28	30	4.30	0	0.00	4.34	30	952	3.15%
2019/06/27	10	4.35	0	0.00	4.39	10	960	1.04%
2019/06/25	10	4.35	0	0.00	4.36	10	975	1.03%
2019/06/24	20	4.49	0	0.00	4.50	20	950	2.10%
2019/06/17	1	4.52	0	0.00	4.57	1	991	0.10%
2019/05/21	2	4.45	0	0.00	4.51	2	1,031	0.19%
2019/05/15	1	4.57	0	0.00	4.61	1	979	0.10%
2019/04/16	0	0.00	5	4.65	4.75	-5	941	-0.53%
2019/04/11	5	4.59	10	4.58	4.62	-5	903	-0.55%
2019/04/10	0	0.00	1	4.52	4.56	-1	896	-0.11%
2019/04/09	1	4.44	0	0.00	4.45	1	900	0.11%
2019/04/03	3	4.40	0	0.00	4.40	3	898	0.33%
2019/04/01	0	4.45	0	0.00	4.45	0	882	0.00%
2019/03/28	1	4.53	0	0.00	4.57	1	863	0.12%
2019/03/27	0	0.00	1	4.52	4.51	-1	863	-0.12%
2019/03/21	3	4.55	0	0.00	4.57	3	875	0.34%
2019/03/20	4	4.64	0	0.00	4.75	4	839	0.48%
2019/03/12	0	5.30	0	0.00	5.36	0	709	0.00%
2019/02/21	0	5.18	0	0.00	5.20	0	942	0.00%
2019/02/15	0	5.22	0	0.00	5.20	0	1,067	0.00%
2019/01/24	0	0.00	3	5.42	5.41	-3	1,238	-0.24%
2019/01/23	0	5.42	0	0.00	5.43	0	1,269	0.00%
2019/01/21	0	5.42	0	0.00	5.42	0	1,285	0.00%
2019/01/18	1	5.52	2	5.53	5.51	-1	1,312	-0.08%
2019/01/17	1	5.25	0	0.00	5.52	1	1,359	0.07%
2019/01/16	0	0.00	10	5.35	5.37	-10	1,314	-0.76%
2019/01/15	0	4.89	0	0.00	4.89	0	1,285	0.00%
2018/12/27	10	5.09	6	5.00	5.12	4	1,584	0.25%
2018/12/26	5	4.68	0	0.00	4.66	5	1,569	0.32%
2018/12/11	10	5.55	0	0.00	5.51	10	1,872	0.53%
2018/12/10	0	0.00	14	5.59	5.60	-14	1,882	-0.74%
2018/12/07	0	0.00	76	5.60	5.59	-76	1,887	-4.03%
2018/12/06	0	0.00	24	5.55	5.53	-24	1,897	-1.26%
2018/12/04	10	5.96	0	0.00	5.91	10	1,925	0.52%
2018/11/16	60	5.35	0	0.00	5.28	60	1,993	3.01%
2018/11/14	40	5.64	0	0.00	5.62	40	2,063	1.94%
2018/11/07	0	0.00	3	5.26	5.40	-3	2,106	-0.14%
2018/10/25	1	4.99	0	0.00	4.68	1	1,965	0.05%
2018/10/12	25	5.19	54	5.18	5.42	-29	1,938	-1.50%
2018/10/11	29	5.46	0	0.00	5.46	29	1,907	1.52%
2018/10/08	0	0.00	1	6.38	6.29	-1	1,926	-0.05%
2018/10/05	1	6.35	1	6.69	6.34	0	1,924	0.00%
2018/10/04	1	6.71	1	6.83	6.70	0	1,915	0.00%
2018/10/03	1	6.86	1	6.95	6.81	0	1,926	0.00%
2018/10/02	1	6.94	1	7.08	6.95	0	1,964	0.00%
2018/10/01	3	7.10	0	0.00	7.06	3	1,982	0.15%
2018/09/27	3	7.10	0	0.00	7.13	3	2,071	0.14%
2018/09/21	0	0.00	3	7.47	7.47	-3	2,146	-0.14%
2018/09/20	62	7.55	60	7.21	7.40	2	2,141	0.09%
2018/09/19	0	0.00	5	7.43	7.43	-5	2,120	-0.24%
2018/09/14	2	6.71	0	0.00	6.73	2	2,076	0.10%
2018/09/13	10	6.45	10	6.54	6.56	0	2,122	0.00%
2018/09/12	3	6.40	0	0.00	6.38	3	2,118	0.14%
2018/09/10	8	6.51	0	0.00	6.32	8	2,151	0.37%
2018/09/07	2	6.95	0	0.00	6.85	2	2,136	0.09%
2018/09/06	2	7.07	0	0.00	7.02	2	2,192	0.09%
2018/09/05	0	0.00	7	7.20	7.05	-7	2,202	-0.32%
2018/09/04	0	0.00	1	7.43	7.30	-1	2,202	-0.05%
2018/09/03	0	0.00	2	7.40	7.34	-2	2,225	-0.09%
2018/08/31	3	7.29	0	0.00	7.30	3	2,211	0.14%
2018/08/29	1	6.87	0	0.00	6.87	1	2,211	0.05%
2018/08/24	5	6.90	5	7.00	6.85	0	2,278	0.00%
2018/08/23	3	6.77	18	6.87	7.05	-15	2,266	-0.66%
2018/08/20	5	6.32	5	6.55	6.30	0	2,106	0.00%
2018/08/17	1	6.54	0	0.00	6.55	1	2,080	0.05%
2018/08/13	0	0.00	123	7.13	7.18	-123	1,987	-6.19%	大賣/鉅額交易
2018/08/07	0	0.00	56	7.78	7.79	-56	1,956	-2.86%
2018/08/01	17	7.85	0	0.00	7.86	17	2,017	0.84%
2018/07/31	20	7.94	0	0.00	7.87	20	2,017	0.99%
2018/07/27	47	7.83	0	0.00	7.80	47	1,972	2.38%
2018/07/26	10	7.79	30	7.80	7.80	-20	2,025	-0.99%
2018/07/25	33	7.50	0	0.00	7.51	33	1,973	1.67%
2018/07/24	0	0.00	33	7.55	7.55	-33	1,969	-1.68%
2018/07/23	0	0.00	77	7.48	7.45	-77	1,963	-3.92%
2018/07/20	21	7.78	0	0.00	7.72	21	1,951	1.08%
2018/07/19	12	7.81	0	0.00	7.75	12	1,952	0.61%
2018/07/11	1	7.81	0	0.00	7.83	1	1,894	0.05%
2018/07/09	5	7.65	0	0.00	7.64	5	1,853	0.27%
2018/07/02	20	8.30	0	0.00	8.16	20	1,716	1.17%
2018/06/29	8	8.53	0	0.00	8.53	8	1,692	0.47%
2018/06/28	3	8.89	8	8.86	8.86	-5	1,647	-0.30%
2018/06/25	0	0.00	25	9.00	8.95	-25	1,542	-1.62%
2018/06/21	0	0.00	1	9.20	9.17	-1	1,497	-0.07%
2018/06/20	0	9.16	0	0.00	9.16	0	1,512	0.00%
2018/06/19	0	0.00	2	9.14	9.11	-2	1,539	-0.13%
2018/06/14	2	9.58	0	0.00	9.48	2	1,508	0.13%
2018/06/11	5	9.64	0	0.00	9.50	5	1,417	0.35%
2018/06/08	5	9.88	0	0.00	9.85	5	1,419	0.35%
2018/06/07	6	10.15	10	10.10	10.10	-4	1,405	-0.28%
2018/06/06	25	10.24	0	0.00	10.20	25	1,386	1.80%
2018/06/05	5	9.91	5	9.95	9.94	0	1,319	0.00%
2018/06/04	5	10.15	0	0.00	10.15	5	1,297	0.39%
2018/05/30	5	9.93	0	0.00	9.96	5	1,261	0.40%
2018/05/29	10	9.89	0	0.00	10.00	10	1,250	0.80%
2018/05/28	12	9.92	8	9.93	9.93	4	1,244	0.32%
2018/05/25	12	9.96	0	0.00	9.94	12	1,240	0.97%
2018/05/24	2	9.98	0	0.00	10.00	2	1,247	0.16%
2018/05/23	6	9.91	0	0.00	9.91	6	1,243	0.48%
2018/05/22	6	9.90	0	0.00	9.90	6	1,272	0.47%
2018/05/21	4	9.94	0	0.00	9.93	4	1,309	0.31%
2018/05/18	24	9.90	0	0.00	9.92	24	1,326	1.81%
2018/05/16	0	0.00	1	9.93	9.89	-1	1,472	-0.07%
2018/05/15	0	0.00	1	10.05	10.05	-1	1,490	-0.07%
2018/05/11	0	0.00	10	9.92	9.92	-10	1,545	-0.65%
2018/05/10	0	0.00	3	9.82	9.86	-3	1,553	-0.19%
2018/05/08	0	0.00	2	9.87	9.85	-2	1,556	-0.13%
2018/05/03	7	10.13	12	10.09	10.10	-5	1,559	-0.32%
2018/04/20	1	10.15	0	0.00	10.15	1	1,732	0.06%
2018/04/18	0	10.65	0	0.00	9.90	0	1,761	0.00%
2018/04/11	0	0.00	15	9.88	9.85	-15	1,863	-0.80%
2018/04/02	10	10.19	0	0.00	10.20	10	1,965	0.51%
2018/03/30	15	10.13	0	0.00	10.20	15	2,025	0.74%
2018/03/23	21	10.35	0	0.00	10.40	21	2,468	0.85%
2018/03/14	15	10.72	0	0.00	10.75	15	2,714	0.55%
2018/03/06	0	0.00	2	10.40	10.30	-2	2,988	-0.07%
2018/02/22	1	10.65	0	0.00	10.55	1	3,354	0.03%
2018/02/09	2	10.10	0	0.00	10.10	2	3,366	0.06%
2018/02/06	0	0.00	1	10.75	10.70	-1	3,279	-0.03%
2018/02/01	0	13.10	0	0.00	12.40	0	3,271	0.00%
2018/01/19	0	0.00	7	12.70	12.80	-7	3,482	-0.20%
2018/01/18	39	12.87	2	12.85	12.80	37	3,558	1.04%
2018/01/08	2	12.70	0	0.00	12.65	2	4,280	0.05%
2018/01/04	8	12.85	0	0.00	12.85	8	4,255	0.19%
2018/01/02	3	12.80	0	0.00	12.80	3	4,336	0.07%