太極 (4934)-華南永昌-高雄券商分點個股進出

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
23.50
漲跌
▼0.20
漲幅
-0.84%
成交量
721張
產業
上市光電類股▼4.95%
395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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/04/18	0	0.00	1	24.00	23.70	-1	917	-0.11%
2024/04/17	3	23.00	2	23.08	23.00	1	909	0.11%
2024/04/16	21.1	22.47	0	24.05	22.50	21	905	2.32%
2024/04/15	10	23.93	5	24.00	23.80	5	900	0.56%
2024/04/12	11	24.11	0	0.00	24.20	11	891	1.23%
2024/04/11	1	24.30	6.6	24.20	24.20	-5.6	885	-0.63%
2024/04/03	0	0.00	2	24.40	24.30	-2	852	-0.23%
2024/03/29	3	25.50	0	0.00	25.40	3	837	0.36%
2024/03/27	2	25.45	0	0.00	25.40	2	833	0.24%
2024/03/26	0	26.20	0	0.00	25.40	0	848	0.00%
2024/03/25	16	25.70	0	0.00	25.70	16	899	1.78%
2024/03/22	0	25.95	0	0.00	25.70	0	912	0.00%
2024/03/21	0	25.15	1	25.80	25.55	-1	901	-0.11%
2024/03/19	2	24.38	0	0.00	24.35	2	873	0.23%
2024/03/18	10	24.70	0	0.00	24.65	10	871	1.15%
2024/03/14	2	25.25	0	0.00	25.15	2	893	0.22%
2024/03/13	1	25.55	0	0.00	25.35	1	889	0.11%
2024/03/12	0	26.50	0	0.00	26.35	0	879	0.00%
2024/03/11	0	0.00	3	26.10	26.25	-3	869	-0.35%
2024/03/08	20	25.30	0	0.00	25.20	20	850	2.35%
2024/03/07	0	0.00	2	25.70	25.95	-2	845	-0.24%
2024/03/05	2.1	25.80	0	0.00	25.70	2.1	819	0.25%
2024/03/04	0	26.25	0	0.00	25.80	0	815	0.00%
2024/02/23	0	26.15	0	0.00	25.60	0	811	0.00%
2024/02/21	0	26.25	0	0.00	26.30	0	846	0.00%
2024/02/20	0	26.15	0	0.00	25.80	0	848	0.00%
2024/02/15	0.1	24.90	0	0.00	25.05	0.1	845	0.01%
2024/02/05	0	0.00	9	25.00	24.80	-9	842	-1.07%
2024/02/02	0	0.00	11	25.30	25.25	-11	842	-1.31%
2024/02/01	0	25.45	0	0.00	25.10	0	881	0.00%
2024/01/30	0.1	25.50	0	0.00	25.20	0.1	862	0.01%
2024/01/26	1	25.90	0	0.00	25.85	1	858	0.12%
2024/01/24	0	27.65	1	26.60	26.45	-1	853	-0.12%
2024/01/22	0	0.00	5	26.50	26.55	-5	905	-0.55%
2024/01/16	0	0.00	10	26.85	26.70	-10	918	-1.09%
2024/01/15	0	0.00	6.5	27.21	27.15	-6.5	918	-0.71%
2024/01/12	1	26.00	2	26.00	26.00	-1	909	-0.11%
2024/01/11	1	26.10	1	26.15	26.05	0	908	0.00%
2024/01/09	14	26.27	0	0.00	26.15	14	922	1.52%
2024/01/08	1	26.90	0	0.00	26.90	1	908	0.11%
2024/01/05	0	0.00	5	27.05	27.05	-5	919	-0.54%
2024/01/03	1	26.95	0	0.00	26.90	1	988	0.10%
2023/12/28	0	0.00	2	27.53	27.30	-2	994	-0.20%
2023/12/26	1	26.90	0	0.00	26.95	1	1,007	0.10%
2023/12/25	1	27.05	0	0.00	26.85	1	1,020	0.10%
2023/12/22	2	27.13	0	0.00	27.10	2	1,021	0.20%
2023/12/21	5	27.60	1	27.65	27.60	4	1,021	0.39%
2023/12/20	2	27.90	3	28.07	27.45	-1	1,009	-0.10%
2023/12/19	2	26.38	0	0.00	26.25	2	954	0.21%
2023/12/05	0	0.00	1	28.10	28.20	-1	1,257	-0.08%
2023/11/28	0	0.00	2	28.13	28.10	-2	1,501	-0.13%
2023/11/24	31	28.45	1	28.80	28.55	30	1,586	1.89%
2023/11/22	1	28.55	0	0.00	28.55	1	1,731	0.06%
2023/11/21	0	28.70	0	0.00	28.45	0	1,773	0.00%
2023/11/20	1	28.75	0	0.00	28.75	1	1,797	0.06%
2023/11/17	0	27.30	5	27.33	27.50	-5	1,791	-0.28%
2023/11/13	0	0.00	0	26.35	26.00	0	2,084	0.00%
2023/11/09	2	26.35	0	0.00	26.40	2	2,110	0.10%
2023/11/07	0	28.36	0	0.00	28.15	0	2,139	0.00%
2023/11/06	5	28.50	0	0.00	28.45	5	2,194	0.23%
2023/11/01	0	0.00	1	28.05	28.00	-1	2,436	-0.04%
2023/10/30	1	28.85	0	0.00	28.50	1	2,479	0.04%
2023/10/25	0	0.00	7	28.55	28.55	-7	2,566	-0.27%
2023/10/23	1	28.15	0	0.00	27.95	1	2,680	0.04%
2023/10/19	1	27.65	0	0.00	27.85	1	2,784	0.04%
2023/10/18	4	27.60	0	0.00	27.60	4	2,849	0.14%
2023/10/17	6	27.74	0	0.00	27.60	6	2,904	0.21%
2023/10/16	0	28.40	0	0.00	28.05	0	2,998	0.00%
2023/10/13	13	28.75	8	28.45	28.50	5	3,135	0.16%
2023/10/11	10	29.66	0	0.00	28.80	10	3,384	0.30%
2023/10/03	0	33.00	0	0.00	32.40	0	4,991	0.00%
2023/09/28	1	32.35	0	0.00	32.50	1	5,675	0.02%
2023/09/15	0.1	33.30	0	0.00	33.45	0.1	6,134	0.00%
2023/09/14	1	32.90	0	0.00	32.70	1	6,206	0.02%
2023/09/08	2	35.38	0	0.00	35.00	2	6,075	0.03%
2023/09/07	0	0.00	3.7	38.38	37.25	-3.7	5,945	-0.06%
2023/09/01	0	0.00	1	38.00	37.10	-1	5,776	-0.02%
2023/08/30	3	37.80	3	38.15	37.95	0	5,749	0.00%
2023/08/28	0	0.00	2	38.03	37.35	-2	5,680	-0.04%
2023/08/18	0	0.00	1	36.70	36.10	-1	5,295	-0.02%
2023/08/10	0	0.00	2	35.60	35.40	-2	5,100	-0.04%
2023/08/08	0	0.00	4	37.00	35.50	-4	4,971	-0.08%
2023/08/02	0	0.00	2	35.00	33.60	-2	4,849	-0.04%
2023/07/31	5	35.23	0	35.05	35.20	5	4,819	0.10%
2023/07/28	1	34.50	1	34.60	34.65	0	4,785	0.00%
2023/07/26	1	37.00	0	0.00	35.25	1	4,717	0.02%
2023/07/24	1	36.55	10	36.60	36.35	-9	4,611	-0.20%
2023/07/21	3	36.83	2	36.60	37.20	1	4,545	0.02%
2023/07/20	2	36.50	0	37.00	36.65	2	4,500	0.04%
2023/07/19	1	36.80	2	38.33	36.30	-1	4,457	-0.02%
2023/07/18	0	0.00	3	37.40	37.60	-3	4,434	-0.07%
2023/07/17	3	38.43	3.1	38.70	39.00	-0.1	4,496	0.00%
2023/07/14	0	0.00	3	38.15	37.60	-3	4,516	-0.07%
2023/07/13	0	0.00	9	38.48	37.45	-9	4,495	-0.20%
2023/07/12	1	37.80	6	37.95	38.40	-5	4,353	-0.11%
2023/07/11	17	40.06	3	41.03	37.85	14	4,146	0.34%
2023/07/10	6	38.92	10.3	39.19	39.30	-4.3	3,435	-0.13%
2023/07/07	29	36.96	5	38.10	36.35	24	2,927	0.82%
2023/07/06	3.1	37.67	16.4	38.02	38.00	-13.3	2,643	-0.50%
2023/07/05	4	35.16	43.1	35.53	35.35	-39.1	2,271	-1.72%
2023/07/04	1	33.00	0	0.00	33.05	1	2,028	0.05%
2023/07/03	2	32.85	1	33.05	32.75	1	1,982	0.05%
2023/06/30	0	0.00	1	32.60	32.55	-1	1,966	-0.05%
2023/06/29	1	31.50	1	31.50	31.50	0	1,966	0.00%
2023/06/27	2	31.75	1	32.25	31.20	1	2,019	0.05%
2023/06/26	0	0.00	1	33.00	32.75	-1	2,032	-0.05%
2023/06/21	1	33.20	6	32.65	32.65	-5	2,040	-0.25%
2023/06/20	2	30.90	3	32.68	32.50	-1	2,049	-0.05%
2023/06/19	0	0.00	3	30.75	30.45	-3	2,060	-0.15%
2023/06/13	0	0.00	0	30.40	30.20	0	2,685	0.00%
2023/06/09	0	0.00	10	31.20	31.10	-10	2,959	-0.34%
2023/06/08	0	0.00	0.3	30.70	30.60	-0.3	2,961	-0.01%
2023/06/07	3	31.10	4	31.40	31.05	-1	2,968	-0.03%
2023/06/06	0	0.00	1	31.25	31.50	-1	2,980	-0.03%
2023/06/05	0	0.00	2	31.62	31.70	-2	2,975	-0.07%
2023/06/02	12	30.83	2	31.00	30.70	10	2,966	0.34%
2023/05/29	1	31.00	0	0.00	30.90	1	3,028	0.03%
2023/05/23	1	30.10	0	0.00	30.20	1	3,092	0.03%
2023/05/18	2	29.23	0	0.00	29.20	2	3,130	0.06%
2023/05/12	0	29.35	0	0.00	29.40	0	3,162	0.00%
2023/05/09	0	0.00	20	30.15	29.85	-20	3,200	-0.62%
2023/05/08	0	0.00	10	31.05	30.95	-10	3,169	-0.32%
2023/05/05	3	31.90	0	0.00	31.90	3	3,159	0.09%
2023/05/04	0	0.00	1	32.00	32.05	-1	3,165	-0.03%
2023/05/03	1	31.90	0	0.00	31.75	1	3,171	0.03%
2023/04/26	0	30.33	6	29.85	30.65	-6	3,202	-0.19%
2023/04/25	5	30.25	0	0.00	30.15	5	3,202	0.16%
2023/04/24	0	0.00	1	31.15	31.00	-1	3,180	-0.03%
2023/04/21	1	31.15	1	31.70	31.00	0	3,166	0.00%
2023/04/20	52.1	34.37	3	34.68	32.55	49.1	3,091	1.59%
2023/04/19	2	33.33	11.1	34.96	35.25	-9.1	2,896	-0.31%
2023/04/18	0	0.00	14	32.70	32.05	-14	2,709	-0.52%
2023/04/17	0	31.95	2	32.13	31.90	-2	2,634	-0.08%
2023/04/14	2	31.45	0	0.00	31.70	2	2,619	0.08%
2023/04/13	0	31.75	5	31.92	31.45	-5	2,601	-0.19%
2023/04/12	2	32.55	0	0.00	32.10	2	2,581	0.08%
2023/04/11	0	31.67	0	0.00	31.50	0	2,540	0.00%
2023/04/10	0	32.06	0	0.00	31.65	0	2,526	0.00%
2023/04/07	6	32.05	3.2	32.14	31.95	2.9	2,499	0.11%
2023/04/06	0	31.10	11	31.05	31.05	-11	2,456	-0.45%
2023/03/31	1	30.75	18	30.71	30.90	-17	2,448	-0.69%
2023/03/30	28	31.20	3	31.13	31.00	25	2,436	1.03%
2023/03/29	5	30.46	2	30.45	30.45	3	2,412	0.12%
2023/03/28	2	31.40	2	31.20	30.45	0	2,396	0.00%
2023/03/27	4	31.16	0	0.00	31.15	4	2,357	0.17%
2023/03/24	1	31.45	1	31.50	31.75	0	2,319	0.00%
2023/03/23	1	31.65	3	32.00	31.65	-2	2,283	-0.09%
2023/03/22	7.3	31.57	4	31.63	31.40	3.3	2,221	0.15%
2023/03/21	40.1	33.43	17	33.68	32.55	23.1	2,163	1.07%
2023/03/20	16	31.46	25	32.03	32.95	-9	2,011	-0.45%
2023/03/17	15	31.50	8	31.24	31.30	7	1,895	0.37%
2023/03/16	9.1	31.12	5	31.86	30.55	4.1	1,772	0.23%
2023/03/15	4	29.84	32.1	31.03	32.10	-28.1	1,611	-1.74%
2023/03/14	11	29.39	8	28.84	29.20	3	1,415	0.21%
2023/03/13	0	27.00	0	0.00	26.80	0	1,325	0.00%
2023/03/10	2	27.58	0	0.00	27.30	2	1,311	0.15%
2023/03/09	0	0.00	2	28.45	28.20	-2	1,301	-0.15%
2023/03/08	1	27.90	0	0.00	28.05	1	1,284	0.08%
2023/03/07	0	0.00	2	27.88	27.80	-2	1,282	-0.16%
2023/03/06	6	27.15	0	0.00	27.20	6	1,267	0.47%
2023/03/03	2	27.60	0	0.00	27.25	2	1,247	0.16%
2023/03/02	6	27.68	0	0.00	28.10	6	1,214	0.49%
2023/03/01	4	27.80	0	0.00	27.60	4	1,187	0.34%
2023/02/24	4	27.94	0	0.00	28.30	4	1,176	0.34%
2023/02/22	0	28.54	0	0.00	28.80	0	1,131	0.00%
2023/02/21	0	0.00	1	29.00	29.05	-1	1,122	-0.09%
2023/02/20	0	28.70	0	0.00	28.95	0	1,098	0.00%
2023/02/15	1	27.70	0	0.00	27.85	1	1,054	0.09%
2023/02/14	1	27.75	0	0.00	27.90	1	1,046	0.10%
2023/02/10	1	28.10	0.6	27.80	28.00	0.4	1,032	0.04%
2023/02/08	0	28.75	0	0.00	29.00	0	993	0.00%
2023/02/07	1	28.10	0	0.00	28.60	1	961	0.10%
2023/02/01	0	0.00	1	29.00	28.90	-1	900	-0.11%
2023/01/17	0	0.00	1	27.35	27.35	-1	819	-0.12%
2023/01/09	1	27.75	0	0.00	27.95	1	755	0.13%
2023/01/04	0	0.00	1	27.80	27.75	-1	745	-0.13%
2022/12/29	0	0.00	25	27.90	27.90	-25	737	-3.39%
2022/12/22	1	26.75	0	0.00	27.50	1	738	0.14%
2022/12/16	0	0.00	25	28.30	28.00	-25	788	-3.17%
2022/12/13	1	30.05	3	30.05	29.40	-2	772	-0.26%
2022/12/12	2	28.58	2	28.60	29.30	0	733	0.00%
2022/12/09	2	28.80	2	28.95	28.55	0	706	0.00%
2022/12/08	15	27.43	0	0.00	27.60	15	672	2.23%
2022/12/07	10	27.10	0	0.00	27.45	10	679	1.47%
2022/12/06	1	27.10	0	0.00	26.70	1	686	0.15%
2022/12/05	0	0.00	21	28.00	27.45	-21	694	-3.02%
2022/12/01	1	27.50	1	28.00	27.50	0	702	0.00%
2022/11/29	0	0.00	1	27.50	27.50	-1	711	-0.14%
2022/11/28	0	0.00	1	27.40	27.50	-1	718	-0.14%
2022/11/22	0	26.60	0	0.00	26.75	0	778	0.00%
2022/11/21	2	27.00	1	27.25	27.00	1	801	0.12%
2022/11/18	22	27.05	0	0.00	26.95	22	837	2.63%
2022/11/17	1	27.15	0	0.00	27.75	1	838	0.12%
2022/11/11	0	0.00	1	25.70	25.95	-1	904	-0.11%
2022/11/10	1	25.15	1	25.35	25.70	0	910	0.00%
2022/11/08	1	25.15	0	0.00	25.15	1	947	0.11%
2022/11/04	0	0.00	6	24.55	24.65	-6	953	-0.63%
2022/11/03	1	23.90	1	24.25	24.40	0	962	0.00%
2022/11/02	2	24.20	0	0.00	24.20	2	984	0.20%
2022/11/01	0	0.00	2	23.88	23.95	-2	1,011	-0.20%
2022/10/31	2	23.50	3	23.52	23.45	-1	1,020	-0.10%
2022/10/28	1	23.10	1	23.25	23.25	0	1,031	0.00%
2022/10/26	1	23.25	0	0.00	22.85	1	1,079	0.09%
2022/10/25	3	23.78	3	23.25	23.20	0	1,082	0.00%
2022/10/24	4	24.01	2	24.10	23.80	2	1,092	0.18%
2022/10/21	2	24.20	0	0.00	23.55	2	1,099	0.18%
2022/10/20	2	24.10	0	0.00	24.10	2	1,106	0.18%
2022/10/18	0	0.00	2	24.43	24.00	-2	1,125	-0.18%
2022/10/17	2	23.05	0	0.00	23.95	2	1,142	0.18%
2022/10/13	0	24.90	1	24.30	23.00	-1	1,171	-0.08%
2022/10/07	0	0.00	7	26.05	26.05	-7	1,225	-0.57%
2022/10/03	1	24.50	1	24.95	25.00	0	1,494	0.00%
2022/09/30	6	24.88	5	25.28	25.25	1	1,611	0.06%
2022/09/29	2	25.70	8	25.18	25.15	-6	1,666	-0.36%
2022/09/28	2	26.10	0	0.00	24.80	2	1,701	0.12%
2022/09/27	4	26.33	4	26.63	26.80	0	1,775	0.00%
2022/09/26	1	28.20	2	27.65	26.50	-1	1,832	-0.05%
2022/09/23	2	29.00	3	29.37	28.80	-1	1,890	-0.05%
2022/09/22	1	28.05	1	28.30	29.00	0	1,932	0.00%
2022/09/20	1	29.00	1	28.95	28.80	0	2,162	0.00%
2022/09/19	1	29.00	21	28.78	28.75	-20	2,259	-0.89%
2022/09/16	1	28.70	1	29.45	28.75	0	2,273	0.00%
2022/09/15	3	29.43	3	30.10	29.30	0	2,281	0.00%
2022/09/13	1	29.95	1	30.40	29.95	0	2,312	0.00%
2022/09/12	0	0.00	1	29.70	29.95	-1	2,326	-0.04%
2022/09/08	1	28.55	0	0.00	28.80	1	2,344	0.04%
2022/09/07	0	0.00	2	28.05	28.05	-2	2,372	-0.08%
2022/09/06	2	28.78	24	29.03	28.45	-22	2,398	-0.92%
2022/09/05	1	30.15	2	29.73	29.50	-1	2,430	-0.04%
2022/09/02	0	0.00	2	30.08	29.95	-2	2,490	-0.08%
2022/09/01	0	0.00	2	29.88	29.95	-2	2,517	-0.08%
2022/08/31	9	29.46	1	29.75	29.95	8	2,552	0.31%
2022/08/30	0	0.00	22	29.98	29.75	-22	2,593	-0.85%
2022/08/29	5	28.30	3	28.70	28.90	2	2,613	0.08%
2022/08/26	5	29.60	0	0.00	29.35	5	2,674	0.19%
2022/08/25	0	0.00	3	29.70	29.95	-3	2,680	-0.11%
2022/08/24	0	0.00	2	28.98	28.65	-2	2,668	-0.07%
2022/08/23	1	28.95	0	0.00	28.90	1	2,662	0.04%
2022/08/22	3	29.93	1	29.40	29.40	2	2,660	0.08%
2022/08/19	2	29.55	4	29.84	29.95	-2	2,644	-0.08%
2022/08/18	3	28.78	3	28.57	29.00	0	2,604	0.00%
2022/08/17	2	28.80	2	28.60	28.40	0	2,620	0.00%
2022/08/16	25	28.99	0	0.00	28.60	25	2,611	0.96%
2022/08/15	1	28.80	3	29.15	29.25	-2	2,589	-0.08%
2022/08/10	2	28.68	2	28.63	28.45	0	2,569	0.00%
2022/08/09	2	28.73	1	29.10	28.85	1	2,562	0.04%
2022/08/08	3	27.70	6	28.12	28.60	-3	2,544	-0.12%
2022/08/05	1	26.30	3	26.77	26.75	-2	2,522	-0.08%
2022/08/04	1	25.60	2	26.08	25.90	-1	2,522	-0.04%
2022/08/03	2	26.62	1	26.05	26.05	1	2,513	0.04%
2022/08/02	6	27.19	23	27.08	27.00	-17	2,498	-0.68%
2022/08/01	2	28.28	45	28.28	28.50	-43	2,486	-1.73%
2022/07/29	4	28.23	24	28.28	28.65	-20	2,486	-0.80%
2022/07/28	5	28.53	3	28.28	28.05	2	2,490	0.08%
2022/07/27	2	27.80	1	28.00	28.30	1	2,485	0.04%
2022/07/26	3	28.27	7	28.01	27.90	-4	2,478	-0.16%
2022/07/25	9	28.62	4	28.93	28.70	5	2,471	0.20%
2022/07/22	61	29.39	1	29.35	29.05	60	2,465	2.43%
2022/07/21	6	28.73	5	28.91	29.05	1	2,466	0.04%
2022/07/20	4	29.38	3	29.43	28.90	1	2,460	0.04%
2022/07/19	2	29.20	11	29.22	29.20	-9	2,454	-0.37%
2022/07/18	3	28.92	3	29.12	28.85	0	2,445	0.00%
2022/07/15	8	27.96	7	28.26	28.70	1	2,419	0.04%
2022/07/14	2	27.55	5	27.90	27.90	-3	2,410	-0.12%
2022/07/13	16	28.31	4	27.80	27.65	12	2,414	0.50%
2022/07/12	12	28.74	5	27.87	27.85	7	2,385	0.29%
2022/07/11	13	31.77	3	31.78	30.90	10	2,288	0.44%
2022/07/08	3	32.67	34	32.80	32.95	-31	2,183	-1.42%
2022/07/07	31	29.48	9	30.45	31.30	22	2,070	1.06%
2022/07/06	7	31.09	5	30.83	30.40	2	2,018	0.10%
2022/07/05	29	32.00	2	32.83	32.75	27	2,015	1.34%
2022/07/04	8	32.28	25	32.63	33.00	-17	1,931	-0.88%
2022/07/01	12	31.05	1	31.15	30.45	11	1,891	0.58%
2022/06/30	10	33.52	4	33.45	33.50	6	1,828	0.33%
2022/06/29	43	33.74	8	34.74	34.40	35	1,791	1.95%
2022/06/28	13	33.46	22	34.26	34.65	-9	1,701	-0.53%
2022/06/27	10	32.08	34	32.08	33.10	-24	1,584	-1.52%
2022/06/24	3	30.00	12	30.13	30.10	-9	1,525	-0.59%
2022/06/23	5	29.22	5	29.46	29.30	0	1,520	0.00%
2022/06/22	8	30.41	9	30.57	29.55	-1	1,515	-0.07%
2022/06/21	10	29.62	6	29.87	30.05	4	1,493	0.27%
2022/06/20	8	29.89	4	29.80	29.80	4	1,476	0.27%
2022/06/17	4	29.39	16	29.77	30.35	-12	1,450	-0.83%
2022/06/16	7	30.44	2	31.05	29.65	5	1,432	0.35%
2022/06/15	21	30.19	0.2	30.30	29.95	20.8	1,410	1.47%
2022/06/14	15.1	29.87	5	30.43	30.75	10.1	1,418	0.71%
2022/06/13	9.1	30.94	27.1	31.66	31.30	-18.1	1,381	-1.31%
2022/06/10	7	30.18	20	30.39	30.60	-13	1,319	-0.99%
2022/06/09	11	29.77	34	30.36	30.10	-23	1,279	-1.80%
2022/06/08	19	28.49	24	28.64	29.20	-5	1,222	-0.41%
2022/06/07	7	27.61	1	27.70	27.50	6	1,182	0.51%
2022/06/06	10	27.24	10	27.91	28.50	0	1,155	0.00%
2022/06/02	2	26.15	5	26.25	26.20	-3	1,099	-0.27%
2022/06/01	10	25.25	11	25.05	25.50	-1	1,089	-0.09%
2022/05/31	7	24.26	6	24.27	24.40	1	1,092	0.09%
2022/05/30	4	23.98	7	23.86	24.05	-3	1,097	-0.27%
2022/05/27	0	23.60	0	0.00	23.40	0	1,093	0.00%
2022/05/25	12	23.94	6	24.25	24.05	6	1,088	0.55%
2022/05/20	3	23.25	0	0.00	23.10	3	1,114	0.27%
2022/05/19	3	22.72	2	23.00	23.00	1	1,119	0.09%
2022/05/18	3	23.25	8	23.12	23.20	-5	1,128	-0.44%
2022/05/17	3	22.72	2	22.80	22.70	1	1,134	0.09%
2022/05/16	2	22.20	2	22.15	22.15	0	1,142	0.00%
2022/05/12	0	21.10	0	0.00	21.05	0	1,180	0.00%
2022/05/10	7	22.48	13	21.85	22.45	-6	1,230	-0.49%
2022/05/09	0	22.10	0	0.00	21.80	0	1,240	0.00%
2022/05/06	0	0.00	2	23.05	23.05	-2	1,233	-0.16%
2022/05/05	5	24.33	1	23.95	23.95	4	1,236	0.32%
2022/05/04	0	23.90	3	23.18	23.00	-3	1,233	-0.24%
2022/05/03	3	23.20	0	0.00	22.90	3	1,244	0.24%
2022/04/29	1	23.26	0	0.00	23.25	1	1,259	0.08%
2022/04/27	0	22.95	5	22.50	23.25	-5	1,282	-0.39%
2022/04/26	2	23.90	8	23.90	23.70	-6	1,275	-0.47%
2022/04/25	4	24.39	3	24.00	24.00	1	1,279	0.08%
2022/04/22	0	0.00	3	25.18	25.10	-3	1,280	-0.23%
2022/04/21	1.3	26.18	0	0.00	25.80	1.3	1,313	0.10%
2022/04/20	5	26.49	1	26.20	26.10	4	1,335	0.30%
2022/04/19	1	26.50	0	0.00	26.70	1	1,357	0.07%
2022/04/18	0	25.34	3	25.23	25.30	-3	1,374	-0.22%
2022/04/15	1	26.00	0	0.00	25.10	1	1,395	0.07%
2022/04/14	1	26.00	0	0.00	26.15	1	1,454	0.07%
2022/04/13	4	26.60	7	26.56	26.45	-3	1,508	-0.20%
2022/04/12	4	26.08	2	26.45	26.00	2	1,634	0.12%
2022/04/11	5	27.16	3	26.12	26.05	2	1,772	0.11%
2022/04/08	5	27.38	1	27.60	27.55	4	1,899	0.21%
2022/04/07	13	28.19	4	27.74	27.15	9	2,246	0.40%
2022/04/06	11	28.58	16	28.51	28.30	-5	2,627	-0.19%
2022/04/01	14	29.03	1	29.35	29.15	13	2,803	0.46%
2022/03/31	0	29.97	0	0.00	29.70	0	2,800	0.00%
2022/03/30	6	30.46	8	30.26	30.25	-2	2,816	-0.07%
2022/03/29	31	29.50	4	29.91	29.40	27	2,851	0.95%
2022/03/28	3	30.62	1	30.50	30.30	2	2,817	0.07%
2022/03/25	2	31.55	0	0.00	31.35	2	2,806	0.07%
2022/03/24	1	31.60	1.1	31.85	31.85	-0.1	2,807	0.00%
2022/03/23	3	31.80	1	32.00	31.70	2	2,824	0.07%
2022/03/22	1	32.10	7	31.85	31.75	-6	2,886	-0.21%
2022/03/21	1	31.80	2	31.90	31.70	-1	2,916	-0.03%
2022/03/18	0	0.00	3	32.00	32.00	-3	2,930	-0.10%
2022/03/17	5	31.98	3	31.75	31.75	2	2,939	0.07%
2022/03/16	4	31.89	8	32.04	32.10	-4	2,925	-0.14%
2022/03/15	3	31.80	0	0.00	31.50	3	2,943	0.10%
2022/03/14	4	32.16	3	32.23	32.20	1	2,953	0.03%
2022/03/11	2	32.28	1	32.30	32.30	1	2,982	0.03%
2022/03/10	5	32.89	1	33.35	32.65	4	2,994	0.13%
2022/03/09	8	31.70	4	32.15	32.50	4	3,020	0.13%
2022/03/08	4	31.49	3	31.88	31.60	1	3,030	0.03%
2022/03/07	8	33.09	0	0.00	32.85	8	3,029	0.26%
2022/03/04	2	34.68	6	34.68	34.40	-4	3,038	-0.13%
2022/03/03	1	34.25	1	34.30	34.20	0	3,068	0.00%
2022/03/02	1	33.75	3	33.80	33.75	-2	3,136	-0.06%
2022/03/01	2	33.68	2	33.95	33.90	0	3,155	0.00%
2022/02/25	0	0.00	3	33.37	33.25	-3	3,176	-0.09%
2022/02/24	3	33.32	1	33.00	32.95	2	3,209	0.06%
2022/02/22	1	34.05	2	34.30	33.70	-1	3,287	-0.03%
2022/02/18	0	0.00	2	35.05	35.05	-2	3,502	-0.06%
2022/02/17	3	35.40	4	35.51	35.00	-1	3,580	-0.03%
2022/02/16	2	35.33	0	0.00	35.10	2	3,620	0.06%
2022/02/14	3	34.97	1	35.00	34.80	2	3,709	0.05%
2022/02/11	12	36.32	9	35.97	36.30	3	3,725	0.08%
2022/02/09	13	34.92	13	34.92	35.00	0	3,770	0.00%
2022/02/08	1	34.35	1	34.70	34.40	0	3,816	0.00%
2022/02/07	1	34.30	1	34.00	34.15	0	3,894	0.00%
2022/01/26	2	33.65	5	33.36	33.40	-3	3,994	-0.08%
2022/01/25	0	0.00	30	33.47	33.40	-30	4,257	-0.70%
2022/01/24	2	33.10	0	0.00	33.50	2	4,547	0.04%
2022/01/21	0	34.00	2	34.20	33.80	-2	4,742	-0.04%
2022/01/20	2	33.95	0	0.00	33.90	2	4,836	0.04%
2022/01/19	0	0.00	1	34.15	34.10	-1	4,880	-0.02%
2022/01/18	1	34.40	53	34.50	34.40	-52	4,982	-1.04%
2022/01/17	2	34.20	3	34.55	34.55	-1	5,032	-0.02%
2022/01/14	3	33.80	1	33.85	33.80	2	5,129	0.04%
2022/01/13	6	34.92	1	34.85	34.80	5	5,199	0.10%
2022/01/12	1	35.55	1	35.20	35.10	0	5,312	0.00%
2022/01/11	6	36.38	0	0.00	35.65	6	5,471	0.11%
2022/01/10	7	36.94	2	37.20	36.70	5	5,516	0.09%
2022/01/07	2.1	36.92	1	36.70	36.30	1.1	5,605	0.02%
2022/01/06	2	37.38	4	37.86	37.65	-2	5,707	-0.04%
2022/01/05	8.2	38.84	3	39.08	38.10	5.2	5,902	0.09%
2022/01/04	9	39.01	17	39.12	39.50	-8	5,927	-0.13%
2022/01/03	6.1	39.62	19	39.48	39.05	-12.9	5,861	-0.22%
2021/12/30	19.1	39.63	23	39.62	39.70	-3.9	5,800	-0.07%
2021/12/29	29	38.16	33.7	38.60	39.80	-4.7	5,503	-0.08%
2021/12/28	106	36.61	14.1	36.47	37.90	91.9	5,193	1.77%	大買/
2021/12/27	2	34.43	1	34.60	34.50	1	5,182	0.02%
2021/12/24	2	35.00	4	34.35	34.15	-2	5,373	-0.04%
2021/12/23	1	34.60	2	35.05	34.80	-1	5,592	-0.02%
2021/12/22	0	0.00	3	34.00	33.75	-3	5,938	-0.05%
2021/12/20	1	34.50	1	34.50	34.00	0	6,533	0.00%
2021/12/17	3	34.22	2	34.48	33.80	1	6,628	0.02%
2021/12/16	2	35.23	6	35.52	35.00	-4	6,729	-0.06%
2021/12/15	5	33.48	2.1	34.17	34.70	2.9	6,706	0.04%
2021/12/14	8	33.43	1	33.90	33.10	7	6,747	0.10%
2021/12/13	13	34.18	0	0.00	33.85	13	6,877	0.19%
2021/12/10	2	34.05	2	34.43	34.30	0	7,048	0.00%
2021/12/09	2	33.95	3	34.43	34.20	-1	7,050	-0.01%
2021/12/08	1	33.70	1	33.90	33.65	0	7,078	0.00%
2021/12/07	1	33.75	0	0.00	33.40	1	7,108	0.01%
2021/12/06	2	34.28	4	34.30	34.15	-2	7,142	-0.03%
2021/12/03	5	34.27	2	34.63	34.25	3	7,194	0.04%
2021/12/02	0	33.95	0	0.00	33.15	0	7,209	0.00%
2021/12/01	1	33.40	9	33.87	33.85	-8	7,283	-0.11%
2021/11/30	3	34.27	1	34.35	34.10	2	7,423	0.03%
2021/11/29	2	33.10	4	32.96	33.45	-2	7,551	-0.03%
2021/11/26	4	34.40	3	34.85	34.15	1	7,593	0.01%
2021/11/25	2	35.80	4	35.85	35.65	-2	7,649	-0.03%
2021/11/24	2	35.70	4	35.93	35.90	-2	7,795	-0.03%
2021/11/23	0	0.00	8	36.00	35.60	-8	8,168	-0.10%
2021/11/22	2.3	36.42	1	36.85	36.25	1.3	8,335	0.02%
2021/11/19	10.2	36.14	4	36.40	35.90	6.2	8,407	0.07%
2021/11/18	6.1	36.89	7	36.82	36.60	-0.9	8,395	-0.01%
2021/11/17	5.1	37.45	9	37.09	38.00	-4	8,354	-0.05%
2021/11/16	3.1	37.38	6	36.97	36.30	-2.9	8,369	-0.03%
2021/11/15	4	35.86	10.5	35.82	36.05	-6.5	8,405	-0.08%
2021/11/12	9.1	35.26	4	35.59	35.10	5.1	8,506	0.06%
2021/11/11	2	36.55	2	35.98	35.65	0	8,636	0.00%
2021/11/10	1	36.40	2.5	36.70	36.25	-1.5	8,757	-0.02%
2021/11/09	1	36.65	5	36.39	36.65	-4	9,009	-0.04%
2021/11/08	4.1	35.81	4.4	35.82	35.65	-0.3	9,115	0.00%
2021/11/05	1	36.28	1	36.20	36.15	0	9,159	0.00%
2021/11/04	7	36.65	26.1	36.86	36.55	-19.1	9,198	-0.21%
2021/11/03	1.1	37.50	4	36.84	36.45	-3	9,195	-0.03%
2021/11/02	14.2	38.22	13.1	39.28	37.00	1.1	9,183	0.01%
2021/11/01	9.6	39.04	24	39.65	39.90	-14.4	9,108	-0.16%
2021/10/29	40	37.01	20	37.04	37.30	20	9,048	0.22%
2021/10/28	6	35.98	6	35.96	36.20	0	9,008	0.00%
2021/10/27	8	35.03	13	34.96	35.00	-5	9,053	-0.06%
2021/10/26	8.1	35.46	3	35.90	35.10	5.1	9,048	0.06%
2021/10/25	4.2	35.12	1	35.65	34.95	3.2	8,983	0.04%
2021/10/22	14.2	35.53	6.1	35.74	35.25	8.1	9,010	0.09%
2021/10/21	2	36.45	6	36.93	36.10	-4	9,001	-0.04%
2021/10/20	3.1	36.69	1	36.25	36.20	2.1	8,966	0.02%
2021/10/19	4.1	37.15	20	36.99	37.20	-15.9	8,954	-0.18%
2021/10/18	6	36.36	0	0.00	36.00	6	8,880	0.07%
2021/10/15	7	36.20	17	36.41	36.30	-10	8,953	-0.11%
2021/10/14	11	36.21	23	36.04	35.70	-12	9,077	-0.13%
2021/10/13	44	36.25	13.2	36.24	36.90	30.8	9,218	0.33%
2021/10/12	18.6	32.97	19	33.69	33.90	-0.4	9,239	0.00%
2021/10/08	4	35.63	10	35.17	34.85	-6	9,289	-0.06%
2021/10/07	5	34.71	7	34.72	35.55	-2	9,247	-0.02%
2021/10/06	4	33.80	1	34.20	33.50	3	9,169	0.03%
2021/10/05	12	32.81	30	32.92	33.90	-18	9,156	-0.20%
2021/10/04	21	34.46	26	34.18	33.10	-5	9,074	-0.05%
2021/10/01	30	36.26	20	37.02	36.30	10	8,899	0.11%
2021/09/30	34	37.54	344	37.12	36.25	-310	8,696	-3.56%	大賣/鉅額交易
2021/09/29	59	39.72	74	41.60	38.60	-15	8,459	-0.18%
2021/09/28	401	39.89	53	37.52	40.00	348	8,080	4.31%	大買/鉅額交易
2021/09/27	20	36.51	30	36.54	36.45	-10	7,705	-0.13%
2021/09/24	16	35.03	10	34.99	34.60	6	7,493	0.08%
2021/09/23	20	33.87	11	34.63	35.20	9	7,406	0.12%
2021/09/22	5	32.75	3	32.85	32.80	2	7,296	0.03%
2021/09/17	1	33.15	11.1	33.54	33.80	-10.1	7,257	-0.14%
2021/09/16	24	34.35	10	35.07	34.05	14	7,187	0.20%
2021/09/15	6	33.66	18	33.94	35.35	-12	7,035	-0.17%
2021/09/14	3	32.80	5	32.73	32.15	-2	6,856	-0.03%
2021/09/13	14	33.03	12	33.63	32.70	2	6,834	0.03%
2021/09/10	6	32.78	4	33.20	32.80	2	6,795	0.03%
2021/09/09	14	32.73	7	32.87	33.05	7	6,757	0.10%
2021/09/08	5.1	32.34	3	31.62	31.05	2.1	6,707	0.03%
2021/09/07	6	33.18	14	32.59	32.50	-8	6,677	-0.12%
2021/09/06	8	33.86	10	33.25	33.05	-2	6,634	-0.03%
2021/09/03	23	33.31	16.1	33.69	35.00	7	6,541	0.11%
2021/09/02	6	35.93	8	34.86	34.20	-2	6,390	-0.03%
2021/09/01	6	35.65	4	35.96	35.70	2	6,239	0.03%
2021/08/31	16	35.93	6	35.79	36.20	10	6,141	0.16%
2021/08/30	16	36.23	8	36.48	36.05	8	6,010	0.13%
2021/08/27	34	36.20	277	37.29	35.80	-243	5,847	-4.15%	大賣/鉅額交易
2021/08/26	15	33.94	26	34.43	35.10	-11	5,451	-0.20%
2021/08/25	280	31.91	18.6	31.28	31.95	261.4	5,249	4.98%	大買/鉅額交易
2021/08/24	17	29.65	2	29.65	29.05	15	5,152	0.29%
2021/08/23	5	29.84	4	30.33	30.25	1	5,103	0.02%
2021/08/20	15	28.16	17	28.92	29.55	-2	5,034	-0.04%
2021/08/19	19.6	29.72	4	30.00	28.75	15.6	4,895	0.32%
2021/08/18	15	30.75	7	31.29	31.90	8	4,775	0.17%
2021/08/17	9	33.90	3	34.83	32.40	6	4,636	0.13%
2021/08/16	10	36.14	2	36.83	36.00	8	4,441	0.18%
2021/08/13	4	35.75	19.1	36.46	37.90	-15.1	4,278	-0.35%
2021/08/12	2	33.63	45	35.18	36.10	-43	3,995	-1.08%
2021/08/11	3	33.07	9	33.34	32.95	-6	3,857	-0.16%
2021/08/10	5	34.22	98	34.11	33.40	-93	3,779	-2.46%
2021/08/09	13	34.11	4	34.84	34.50	9	3,702	0.24%
2021/08/06	5	34.86	6	34.96	34.70	-1	3,649	-0.03%
2021/08/05	5	35.21	11	35.75	35.65	-6	3,580	-0.17%
2021/08/04	10	35.68	15	35.81	36.00	-5	3,431	-0.15%
2021/08/03	1	31.80	23.1	33.53	34.10	-22.1	3,232	-0.68%
2021/08/02	0	0.00	1	32.20	32.15	-1	3,079	-0.03%
2021/07/28	0	0.00	1	30.00	30.40	-1	2,902	-0.03%
2021/07/27	0	0.00	1	29.35	29.05	-1	2,871	-0.03%
2021/07/26	0	0.00	12	31.05	30.60	-12	2,850	-0.42%
2021/07/23	2	31.80	14	31.30	31.30	-12	2,867	-0.42%
2021/07/22	2	31.20	15	30.85	31.05	-13	2,837	-0.46%
2021/07/21	8	30.33	2	30.13	30.15	6	2,836	0.21%
2021/07/20	69	31.42	2	31.40	31.20	67	2,716	2.47%
2021/07/19	133	30.52	35.6	31.16	31.80	97.4	2,483	3.92%	大買/
2021/07/16	15	28.72	2	29.23	29.10	13	2,224	0.58%
2021/07/15	2	27.28	14	27.30	28.15	-12	2,013	-0.60%
2021/07/14	5	24.95	17.8	24.28	25.60	-12.8	1,852	-0.69%
2021/07/13	20	24.08	0	0.00	23.55	20	1,827	1.09%
2021/07/09	1	23.00	0	0.00	23.25	1	1,778	0.06%
2021/07/01	0.1	23.50	0	0.00	23.35	0.1	2,079	0.00%
2021/06/28	0	0.00	1	23.70	23.85	-1	2,090	-0.05%
2021/06/24	0	0.00	2	23.40	23.35	-2	2,100	-0.10%
2021/06/23	0	0.00	1	23.20	23.10	-1	2,116	-0.05%
2021/06/21	1	23.12	0	0.00	23.10	1	2,127	0.05%
2021/06/18	0	0.00	1	24.00	23.95	-1	2,145	-0.05%
2021/06/17	1	24.40	0	0.00	24.50	1	2,202	0.05%
2021/06/16	0	24.98	1	25.70	24.80	-1	2,209	-0.04%
2021/06/11	0	0.00	0	23.80	23.90	0	2,209	0.00%
2021/06/10	0	23.60	0	0.00	23.80	0	2,228	0.00%
2021/05/31	0	0.00	5	23.83	23.80	-5	2,507	-0.20%
2021/05/28	0	0.00	1	23.80	23.80	-1	2,506	-0.04%
2021/05/19	0	0.00	1	22.40	23.30	-1	2,583	-0.04%
2021/05/18	1	22.20	6	21.65	22.55	-5	2,583	-0.19%
2021/05/14	0	0.00	1	24.00	23.05	-1	2,578	-0.04%
2021/05/13	1	22.90	1	22.10	22.60	0	2,559	0.00%
2021/05/12	1	23.15	1	23.10	23.25	0	2,549	0.00%
2021/05/11	0	0.00	1	26.50	25.65	-1	2,515	-0.04%
2021/05/07	0	0.00	2	27.38	27.80	-2	2,511	-0.08%
2021/05/06	1	27.35	2	26.93	27.10	-1	2,501	-0.04%
2021/05/05	1	27.05	0	0.00	27.05	1	2,480	0.04%
2021/05/04	1	28.50	10	28.80	27.80	-9	2,459	-0.37%
2021/05/03	2	29.55	1	30.15	29.40	1	2,416	0.04%
2021/04/29	36	28.64	5	29.30	29.90	31	2,358	1.31%
2021/04/28	27	28.75	7	30.02	28.85	20	2,298	0.87%
2021/04/27	8	29.28	2	29.43	29.85	6	2,231	0.27%
2021/04/26	2	28.55	1	28.60	28.65	1	2,130	0.05%
2021/04/23	2	27.80	0	0.00	27.80	2	2,117	0.09%
2021/04/21	23	29.10	3	29.03	29.00	20	2,085	0.96%
2021/04/20	5	28.57	1	28.65	28.75	4	2,046	0.20%
2021/04/16	0	0.00	2	28.20	27.75	-2	2,034	-0.10%
2021/04/15	1	27.75	5	27.85	27.70	-4	2,085	-0.19%
2021/04/14	11	27.31	0	0.00	27.35	11	2,125	0.52%
2021/04/13	1	29.00	0	0.00	28.30	1	2,145	0.05%
2021/04/12	1	28.20	0	0.00	28.20	1	2,185	0.05%
2021/04/09	6	29.13	0	0.00	28.80	6	2,340	0.26%
2021/04/08	10	29.50	51	29.71	29.50	-41	2,298	-1.78%
2021/04/07	0	0.00	2	28.50	28.60	-2	2,234	-0.09%
2021/04/06	1	27.55	1	28.35	28.35	0	2,282	0.00%
2021/03/31	0	27.05	0	0.00	27.05	0	2,309	0.00%
2021/03/29	0	27.30	0	0.00	27.45	0	2,372	0.00%
2021/03/26	0	0.00	15	26.98	27.10	-15	2,376	-0.63%
2021/03/25	6	27.78	20	27.95	27.50	-14	2,364	-0.59%
2021/03/24	0.1	28.00	10	27.90	27.75	-10	2,365	-0.42%
2021/03/23	25	28.29	1	28.05	28.05	24	2,370	1.01%
2021/03/22	2	28.70	2	29.15	28.95	0	2,349	0.00%
2021/03/19	11	28.11	0	0.00	27.80	11	2,307	0.48%
2021/03/18	2	28.35	0.2	28.15	28.25	1.8	2,309	0.08%
2021/03/17	0	0.00	14	27.75	27.55	-14	2,318	-0.60%
2021/03/16	6	28.37	1	28.05	27.75	5	2,343	0.21%
2021/03/15	0	28.80	0	28.58	28.40	0	2,371	0.00%
2021/03/12	0	0.00	6	28.23	28.25	-6	2,386	-0.25%
2021/03/11	0.2	28.25	5	28.52	28.20	-4.8	2,442	-0.20%
2021/03/10	1	28.60	0	0.00	28.55	1	2,539	0.04%
2021/03/09	61	28.30	5	28.41	28.65	56	2,665	2.10%
2021/03/04	1	26.05	0	0.00	26.05	1	2,603	0.04%
2021/03/03	5	26.20	0	0.00	26.30	5	2,616	0.19%
2021/02/24	1	27.05	5	27.35	27.05	-4	2,773	-0.14%
2021/02/23	2	26.83	0	0.00	27.35	2	2,778	0.07%
2021/02/22	0	26.00	0	0.00	26.90	0	2,803	0.00%
2021/02/19	5	25.97	0	0.00	26.00	5	2,844	0.18%
2021/02/18	3	25.12	0	0.00	25.70	3	2,887	0.10%
2021/02/05	0	24.45	0	0.00	24.10	0	2,902	0.00%
2021/02/03	0	25.15	0	0.00	24.60	0	2,986	0.00%
2021/02/01	0	0.00	1	23.45	23.70	-1	3,041	-0.03%
2021/01/29	1	26.50	4	25.45	24.80	-3	3,067	-0.10%
2021/01/22	5	27.10	0	0.00	26.60	5	3,319	0.15%
2021/01/21	2	26.30	18	26.16	26.35	-16	3,351	-0.48%
2021/01/20	0	0.00	2	27.28	26.95	-2	3,410	-0.06%
2021/01/15	3	28.05	5	28.10	27.95	-2	3,486	-0.06%
2021/01/14	1	28.55	0	0.00	28.45	1	3,499	0.03%
2021/01/13	5	28.91	1	29.00	28.40	4	3,519	0.11%
2021/01/12	0	0.00	1	28.20	28.00	-1	3,529	-0.03%
2021/01/11	1	28.60	5	28.00	28.40	-4	3,574	-0.11%
2021/01/08	2	28.70	4	29.10	28.55	-2	3,679	-0.05%
2021/01/07	3	30.00	0	0.00	29.65	3	3,778	0.08%
2021/01/06	4	29.35	0	0.00	28.95	4	3,923	0.10%
2021/01/05	16	30.32	0	0.00	30.30	16	4,064	0.39%
2021/01/04	5	31.52	10	31.59	32.00	-5	4,229	-0.12%
2020/12/31	0.3	29.20	2	29.70	29.40	-1.7	4,157	-0.04%
2020/12/30	1	29.75	2.7	29.95	29.75	-1.7	4,230	-0.04%
2020/12/29	4	30.30	21	29.47	29.75	-17	4,311	-0.39%
2020/12/28	22	28.76	0	0.00	29.10	22	4,326	0.51%
2020/12/25	0	0.00	2	28.10	27.90	-2	4,419	-0.05%
2020/12/23	0	28.70	0	0.00	28.80	0	4,523	0.00%
2020/12/22	0	0.00	6	27.68	27.40	-6	4,684	-0.13%
2020/12/18	0	0.00	11	28.03	27.80	-11	5,020	-0.22%
2020/12/17	0	28.00	0	0.00	28.00	0	5,179	0.00%
2020/12/16	0	28.50	0	0.00	28.30	0	5,430	0.00%
2020/12/11	0	28.70	3	28.55	27.90	-3	5,821	-0.05%
2020/12/09	2	29.15	9.6	28.98	29.65	-7.6	5,851	-0.13%
2020/12/08	1	28.75	3	28.65	28.80	-2	5,885	-0.03%
2020/12/07	0	0.00	2	29.20	29.00	-2	5,931	-0.03%
2020/12/04	33	30.18	2	30.10	30.00	31	5,965	0.52%
2020/12/03	4	28.78	15	30.15	30.55	-11	5,931	-0.19%
2020/12/02	0	0.00	2	27.70	27.80	-2	5,898	-0.03%
2020/12/01	1	28.35	0	0.00	28.30	1	6,219	0.02%
2020/11/30	0	0.00	9	28.86	28.75	-9	6,526	-0.14%
2020/11/26	10	28.50	9	28.56	28.50	1	7,197	0.01%
2020/11/25	5	28.84	13	28.85	28.95	-8	7,238	-0.11%
2020/11/24	1	27.75	2	27.50	28.45	-1	7,417	-0.01%
2020/11/23	0	0.00	4	27.58	27.50	-4	7,371	-0.05%
2020/11/20	5	27.66	1	27.60	27.50	4	7,362	0.05%
2020/11/19	1	27.00	9	27.69	27.25	-8	7,371	-0.11%
2020/11/18	10	27.27	3	27.60	26.95	7	7,343	0.10%
2020/11/17	5	27.25	7	27.80	27.75	-2	7,306	-0.03%
2020/11/16	7	27.72	5	27.79	27.05	2	7,340	0.03%
2020/11/13	4	27.95	11	27.72	27.95	-7	7,397	-0.09%
2020/11/12	0	0.00	7	27.79	28.05	-7	7,473	-0.09%
2020/11/11	1	28.70	0	0.00	28.95	1	7,590	0.01%
2020/11/10	6	29.26	5	28.99	28.70	1	7,778	0.01%
2020/11/09	12	29.82	6	29.18	29.00	6	7,789	0.08%
2020/11/06	3	28.95	8	28.89	28.50	-5	7,821	-0.06%
2020/11/05	22	28.78	17	29.34	29.30	5	7,952	0.06%
2020/11/04	2	27.75	0	0.00	27.55	2	8,034	0.02%
2020/11/03	0	0.00	13	28.82	28.65	-13	7,984	-0.16%
2020/11/02	7	28.73	2	28.60	28.40	5	7,976	0.06%
2020/10/30	2	30.00	4	29.83	29.65	-2	7,935	-0.03%
2020/10/29	1	30.85	5	30.45	30.60	-4	7,911	-0.05%
2020/10/28	1	31.80	1	31.95	31.20	0	7,881	0.00%
2020/10/27	2	30.35	1	30.45	31.05	1	7,804	0.01%
2020/10/26	4	30.15	1	30.50	30.25	3	7,757	0.04%
2020/10/23	1	29.90	3	30.40	30.35	-2	7,738	-0.03%
2020/10/22	4	30.43	2	30.13	30.15	2	7,732	0.03%
2020/10/21	0	0.00	3	31.17	30.65	-3	7,725	-0.04%
2020/10/20	3	31.02	25	30.87	30.90	-22	7,724	-0.28%
2020/10/19	9	30.78	6	30.17	30.80	3	7,717	0.04%
2020/10/16	13	31.50	10	31.17	30.90	3	7,684	0.04%
2020/10/15	23	32.19	25	32.05	32.40	-2	7,580	-0.03%
2020/10/14	31	33.90	33.2	33.62	33.20	-2.2	7,445	-0.03%
2020/10/13	92	33.15	30	33.10	33.20	62	7,306	0.85%
2020/10/12	21	33.22	29	33.91	34.80	-8	7,152	-0.11%
2020/10/08	12	32.33	4	31.50	32.20	8	7,050	0.11%
2020/10/07	1	31.50	4	31.56	31.70	-3	7,102	-0.04%
2020/10/06	11	32.89	2	31.60	31.90	9	7,050	0.13%
2020/10/05	13.1	31.05	17	31.27	31.20	-3.9	7,003	-0.06%
2020/09/30	7	30.66	14	31.21	31.85	-7	6,972	-0.10%
2020/09/29	7	29.53	22	29.46	29.00	-15	6,925	-0.22%
2020/09/28	13	30.52	7.1	30.20	30.25	5.9	6,994	0.08%
2020/09/25	39	31.87	8.9	30.83	30.80	30.1	7,185	0.42%
2020/09/24	15	33.21	13	32.38	32.25	2	7,193	0.03%
2020/09/23	28	34.15	11	34.41	34.65	17	7,055	0.24%
2020/09/22	7	33.21	9	33.63	33.90	-2	6,900	-0.03%
2020/09/21	45	35.19	2.4	35.29	35.05	42.6	6,755	0.63%
2020/09/18	20	33.05	13.1	34.66	34.80	6.9	6,502	0.11%
2020/09/17	6	29.68	16	31.26	32.00	-10	6,359	-0.16%
2020/09/16	2	29.40	9	28.25	29.10	-7	6,183	-0.11%
2020/09/15	1	28.90	0.6	28.00	28.30	0.4	6,107	0.01%
2020/09/14	5	27.70	6	27.95	27.90	-1	6,105	-0.02%
2020/09/11	9	28.61	7	28.30	28.30	2	6,069	0.03%
2020/09/10	0	0.00	6	29.05	28.40	-6	5,996	-0.10%
2020/09/09	9	28.00	4.2	27.84	28.55	4.8	5,930	0.08%
2020/09/08	7	26.52	23	26.68	27.00	-16	5,833	-0.27%
2020/09/07	17	28.34	11.7	29.47	27.50	5.3	5,766	0.09%
2020/09/04	23	28.07	17	28.09	29.40	6	5,634	0.11%
2020/09/03	7.1	27.28	11	28.08	28.00	-3.9	5,352	-0.07%
2020/09/02	10	24.34	11	24.95	25.95	-1	5,070	-0.02%
2020/09/01	10	23.74	10	23.76	23.60	0	4,823	0.00%
2020/08/28	0	0.00	5	20.15	20.40	-5	4,371	-0.11%
2020/08/27	1	18.50	0	0.00	18.55	1	4,133	0.02%
2020/08/25	2	18.73	6	19.03	18.75	-4	4,143	-0.10%
2020/08/21	0	0.00	3	18.40	18.30	-3	4,210	-0.07%
2020/08/20	7	17.44	5	17.57	18.40	2	4,319	0.05%
2020/08/19	6	18.71	18	19.23	18.65	-12	4,284	-0.28%
2020/08/18	0	0.00	1	19.65	19.45	-1	4,248	-0.02%
2020/08/17	6	19.84	7	19.89	19.90	-1	4,213	-0.02%
2020/08/14	14	19.77	111	20.02	19.80	-97	4,110	-2.36%	大賣/
2020/08/13	10	18.50	0	0.00	18.35	10	3,915	0.26%
2020/08/12	4	18.73	0	0.00	18.85	4	3,913	0.10%
2020/08/11	42	19.52	1	19.55	18.85	41	3,866	1.06%
2020/08/10	1	18.75	25	19.46	19.95	-24	3,713	-0.65%
2020/08/06	5	18.25	18	18.35	18.15	-13	3,655	-0.36%
2020/08/05	22	18.44	2	18.45	18.40	20	3,681	0.54%
2020/08/04	2	18.45	2	18.65	18.40	0	3,772	0.00%
2020/08/03	2	18.25	20	18.20	18.15	-18	3,920	-0.46%
2020/07/31	10	18.00	0	0.00	18.00	10	3,980	0.25%
2020/07/30	20	18.10	0.6	18.00	18.15	19.4	3,992	0.49%
2020/07/29	14	17.60	13	18.10	18.05	1	4,011	0.02%
2020/07/28	0	0.00	2	17.38	17.20	-2	4,005	-0.05%
2020/07/27	1	17.75	10	17.80	17.75	-9	4,014	-0.22%
2020/07/24	0	0.00	10	18.30	18.25	-10	4,110	-0.24%
2020/07/23	12	18.77	0	0.00	18.55	12	4,185	0.29%
2020/07/22	10	18.70	0	0.00	18.70	10	4,178	0.24%
2020/07/21	6	18.55	5	18.30	18.30	1	4,148	0.02%
2020/07/20	0	0.00	20	18.37	18.25	-20	4,160	-0.48%
2020/07/17	11	18.24	0	0.00	18.05	11	4,161	0.26%
2020/07/16	3	18.75	1	18.75	18.80	2	4,149	0.05%
2020/07/15	5	19.44	14	19.75	19.15	-9	4,124	-0.22%
2020/07/14	0	0.00	16	19.24	19.60	-16	3,999	-0.40%
2020/07/13	2	18.00	0	0.00	17.85	2	3,852	0.05%
2020/07/10	15	17.99	30	18.50	18.10	-15	3,848	-0.39%
2020/07/09	8	19.09	0	0.00	19.00	8	3,811	0.21%
2020/07/08	15	18.91	1	19.70	19.45	14	3,777	0.37%
2020/07/07	26	18.88	0	0.00	18.80	26	3,725	0.70%
2020/07/06	36	19.89	13	20.03	20.10	23	3,703	0.62%
2020/07/03	5	18.20	33.1	18.75	18.80	-28.1	3,508	-0.80%
2020/07/02	0	0.00	9	16.63	17.10	-9	3,326	-0.27%
2020/07/01	6	16.33	0	0.00	16.20	6	3,291	0.18%
2020/06/30	1	16.15	0	0.00	16.15	1	3,284	0.03%
2020/06/29	1	16.30	0	0.00	16.20	1	3,278	0.03%
2020/06/24	1	17.10	0	0.00	16.65	1	3,290	0.03%
2020/06/23	5	16.69	0	0.00	16.65	5	3,334	0.15%
2020/06/22	1.8	16.63	0	0.00	16.65	1.8	3,385	0.05%
2020/06/19	0	0.00	1	17.30	17.05	-1	3,391	-0.03%
2020/06/18	0	0.00	2	16.70	16.60	-2	3,370	-0.06%
2020/06/17	2	16.70	0	0.00	16.50	2	3,374	0.06%
2020/06/15	11	16.50	0	0.00	16.20	11	3,430	0.32%
2020/06/12	3	15.72	0	0.00	16.10	3	3,451	0.09%
2020/06/11	4	16.50	0	0.00	16.40	4	3,467	0.12%
2020/06/10	4	16.71	0	0.00	16.50	4	3,487	0.11%
2020/06/09	0	0.00	1	17.15	17.05	-1	3,515	-0.03%
2020/06/08	12	17.68	0	0.00	17.55	12	3,576	0.34%
2020/06/03	10	17.60	0	0.00	17.50	10	3,762	0.27%
2020/06/02	0	0.00	2	17.30	17.40	-2	3,808	-0.05%
2020/06/01	10	17.50	0	0.00	17.35	10	3,856	0.26%
2020/05/29	2	17.40	1	17.70	17.50	1	3,895	0.03%
2020/05/28	6	17.74	2	17.60	17.40	4	3,945	0.10%
2020/05/27	2	17.65	15.2	17.84	18.30	-13.2	3,931	-0.33%
2020/05/26	0	0.00	2	17.53	17.15	-2	3,901	-0.05%
2020/05/25	7	17.27	0	0.00	17.60	7	3,929	0.18%
2020/05/22	2	16.90	0	0.00	16.70	2	3,938	0.05%
2020/05/21	3	17.45	9	17.63	17.30	-6	3,993	-0.15%
2020/05/20	10	17.00	0	0.00	16.75	10	4,051	0.25%
2020/05/19	14	16.86	11	16.74	16.85	3	4,200	0.07%
2020/05/18	4	16.88	6	17.00	16.60	-2	4,304	-0.05%
2020/05/14	4	16.95	0	0.00	16.55	4	4,647	0.09%
2020/05/13	11	17.55	11	17.58	17.35	0	4,787	0.00%
2020/05/12	0	0.00	3	16.25	16.50	-3	4,769	-0.06%
2020/05/11	6	16.54	14	16.14	16.80	-8	4,816	-0.17%
2020/05/08	12	18.15	24	17.71	17.30	-12	4,772	-0.25%
2020/05/07	0	0.00	10	16.50	16.50	-10	4,691	-0.21%
2020/05/06	10	15.00	10	15.20	15.00	0	4,750	0.00%
2020/04/29	13	15.18	6	15.46	15.15	7	4,787	0.15%
2020/04/28	2	15.55	10	15.50	15.55	-8	4,724	-0.17%
2020/04/27	10	14.25	0	0.00	14.15	10	4,728	0.21%
2020/04/20	0	14.40	0	0.00	14.50	0	5,286	0.00%
2020/04/17	10	14.80	0	0.00	14.05	10	5,535	0.18%
2020/04/16	3	14.45	37	14.34	14.40	-34	5,834	-0.58%
2020/04/15	5	15.10	2	14.43	14.40	3	5,890	0.05%
2020/04/14	0	0.00	11	14.67	14.60	-11	5,869	-0.19%
2020/04/13	2	14.20	0	0.00	14.05	2	5,873	0.03%
2020/04/10	0	0.00	39	14.29	14.40	-39	5,845	-0.67%
2020/04/09	42	14.12	10	14.95	14.00	32	5,786	0.55%
2020/04/08	15	12.94	2	13.65	13.65	13	5,676	0.23%
2020/04/07	0	0.00	8	12.45	12.45	-8	5,618	-0.14%
2020/04/01	1	10.75	4	11.01	10.95	-3	5,575	-0.05%
2020/03/30	10	11.00	0	0.00	11.30	10	5,561	0.18%
2020/03/27	12	11.80	2	12.00	11.65	10	5,560	0.18%
2020/03/26	2	12.03	1	12.20	12.10	1	5,502	0.02%
2020/03/25	0	0.00	10	11.70	11.75	-10	5,441	-0.18%
2020/03/24	0	10.70	0	0.00	10.70	0	5,429	0.00%
2020/03/23	10	10.00	0	0.00	9.73	10	5,424	0.18%
2020/03/20	0	0.00	10	10.35	10.35	-10	5,410	-0.18%
2020/03/19	1	9.80	10	9.59	9.41	-9	5,379	-0.17%
2020/03/18	10	11.60	0	0.00	10.45	10	5,344	0.19%
2020/03/17	0	11.45	0	0.00	11.45	0	5,330	0.00%
2020/03/13	10	12.40	20	12.70	12.75	-10	5,240	-0.19%
2020/03/12	13	14.33	5	13.87	13.75	8	5,158	0.16%
2020/03/11	10	15.20	14	15.84	15.05	-4	5,075	-0.08%
2020/03/10	8	14.50	4	15.08	15.60	4	5,021	0.08%
2020/03/09	13	15.30	49	15.58	15.05	-36	4,934	-0.73%
2020/03/06	5	16.92	13	16.91	16.70	-8	4,908	-0.16%
2020/03/05	23.1	17.31	0	0.00	17.40	23.1	4,913	0.47%
2020/03/04	0	0.00	20	16.70	17.15	-20	4,863	-0.41%
2020/03/03	1	17.70	3	18.00	17.40	-2	4,812	-0.04%
2020/03/02	30	17.41	2	17.70	17.45	28	4,741	0.59%
2020/02/27	8	16.86	0	0.00	17.20	8	4,666	0.17%
2020/02/26	1	18.00	2	17.95	17.95	-1	4,569	-0.02%
2020/02/24	1	18.95	7	18.30	18.90	-6	4,424	-0.14%
2020/02/21	8	18.31	0	0.00	18.25	8	4,334	0.18%
2020/02/20	4	19.79	37	19.84	19.55	-33	4,210	-0.78%
2020/02/19	2	18.83	21	18.90	18.90	-19	4,052	-0.47%
2020/02/18	17	19.40	0	0.00	19.05	17	3,914	0.43%
2020/02/17	0	0.00	10	17.10	18.75	-10	3,700	-0.27%
2020/02/14	39	16.93	0	0.00	17.05	39	3,549	1.10%
2020/02/13	0	15.40	0	0.00	15.50	0	3,385	0.00%
2020/02/11	0	0.00	2	14.70	14.60	-2	3,302	-0.06%
2020/02/10	0	0.00	22.2	14.27	14.90	-22.2	3,274	-0.68%
2020/02/07	13	13.66	38	13.80	14.00	-25	3,266	-0.77%
2020/02/06	0	0.00	21	12.92	13.25	-21	3,235	-0.65%
2020/02/05	4	12.13	10	12.35	12.05	-6	3,308	-0.18%
2020/02/04	4	12.30	3	12.70	12.25	1	3,372	0.03%
2020/02/03	20	12.20	0	0.00	12.05	20	3,543	0.56%
2020/01/31	35	13.00	0	0.00	12.90	35	3,584	0.98%
2020/01/30	15	12.80	0	0.00	13.50	15	3,541	0.42%
2020/01/20	0	0.00	14	12.80	12.80	-14	3,448	-0.41%
2020/01/08	51	6.80	101	6.71	6.55	-50	3,418	-1.46%	大賣/
2020/01/07	0	0.00	2	6.41	6.36	-2	3,227	-0.06%
2020/01/06	11	6.56	8	6.52	6.65	3	3,121	0.10%
2020/01/03	10	7.00	6	6.80	6.85	4	2,986	0.13%
2020/01/02	22	6.92	14	6.98	7.00	8	2,812	0.28%
2019/12/31	10	6.39	54	6.49	6.50	-44	2,546	-1.73%
2019/12/30	0	0.00	2	5.91	5.91	-2	2,217	-0.09%
2019/12/27	0	0.00	3	5.39	5.38	-3	2,144	-0.14%
2019/12/26	0	0.00	3	5.63	5.50	-3	2,124	-0.14%
2019/12/25	3	5.34	0	0.00	5.34	3	2,084	0.14%
2019/12/19	1	5.32	0	0.00	5.26	1	2,105	0.05%
2019/12/17	0	0.00	1	5.33	5.35	-1	2,106	-0.05%
2019/12/16	1	5.14	0	0.00	5.26	1	2,109	0.05%
2019/12/04	1	5.58	0	0.00	5.50	1	2,107	0.05%
2019/12/02	0	0.00	2	5.42	5.30	-2	2,102	-0.10%
2019/11/27	1	5.56	7	5.54	5.56	-6	2,194	-0.27%
2019/11/26	1	5.30	0	0.00	5.39	1	2,177	0.05%
2019/11/25	1	5.32	0	0.00	5.31	1	2,192	0.05%
2019/11/22	5	5.47	1	5.61	5.45	4	2,193	0.18%
2019/11/21	1	5.44	2	5.44	5.44	-1	2,129	-0.05%
2019/11/19	1	5.11	0	0.00	5.00	1	2,113	0.05%
2019/11/14	0	0.00	3	5.23	5.08	-3	2,204	-0.14%
2019/11/13	0	0.00	8	5.20	5.18	-8	2,203	-0.36%
2019/11/08	5	5.49	0	0.00	5.52	5	2,200	0.23%
2019/11/07	0	0.00	10	5.41	5.41	-10	2,196	-0.46%
2019/11/01	3	5.64	0	0.00	5.64	3	2,182	0.14%
2019/10/31	0	0.00	3	5.89	5.77	-3	2,164	-0.14%
2019/10/30	9	5.76	0	0.00	5.67	9	2,133	0.42%
2019/10/25	13	6.08	1	6.07	6.05	12	2,118	0.57%
2019/10/24	0	0.00	6	6.05	6.25	-6	2,024	-0.30%
2019/10/23	3	5.66	0	0.00	5.70	3	1,902	0.16%
2019/10/22	0	0.00	15	5.80	5.80	-15	1,852	-0.81%
2019/10/02	1	4.83	0	0.00	4.82	1	1,641	0.06%
2019/09/23	0	0.00	1	4.90	4.91	-1	1,597	-0.06%
2019/09/02	0	0.00	8	4.74	4.95	-8	1,456	-0.55%
2019/08/29	2	4.60	1	4.57	4.62	1	1,395	0.07%
2019/08/06	1	3.89	0	0.00	4.13	1	1,211	0.08%
2019/07/29	0	0.00	2	4.35	4.35	-2	1,125	-0.18%
2019/07/18	5	4.02	0	0.00	4.03	5	931	0.54%
2019/07/12	0	0.00	250	4.28	4.32	-250	903	-27.68%	大賣/鉅額交易
2019/07/03	0	0.00	3	4.30	4.34	-3	932	-0.32%
2019/06/10	0	0.00	6	4.52	4.52	-6	1,114	-0.54%
2019/05/21	6	4.46	0	0.00	4.51	6	1,031	0.58%
2019/05/15	0	0.00	5	4.60	4.61	-5	979	-0.51%
2019/05/09	2	4.64	0	0.00	4.61	2	975	0.20%
2019/05/07	5	4.66	0	0.00	4.66	5	964	0.52%
2019/04/25	0	0.00	1	4.78	4.75	-1	982	-0.10%
2019/04/23	30	4.75	0	0.00	4.82	30	1,002	2.99%
2019/04/19	1	4.79	0	0.00	4.85	1	977	0.10%
2019/04/18	70	4.81	0	0.00	4.80	70	968	7.23%
2019/04/16	70	4.66	0	0.00	4.75	70	941	7.44%
2019/04/15	80	4.72	1	4.75	4.75	79	930	8.49%
2019/03/29	0	0.00	70	4.50	4.53	-70	868	-8.06%
2019/03/28	0	0.00	30	4.57	4.57	-30	863	-3.47%
2019/03/22	33	4.50	0	0.00	4.47	33	874	3.77%
2019/03/21	60	4.53	12	4.53	4.57	48	875	5.48%
2019/03/20	0	4.74	20	4.71	4.75	-20	839	-2.38%
2019/03/19	30	4.49	53	4.50	4.55	-23	829	-2.77%
2019/03/18	53	4.77	20	4.72	4.72	33	791	4.17%
2019/03/12	10	5.34	3	5.27	5.36	7	709	0.99%
2019/03/08	0	0.00	20	5.22	5.19	-20	738	-2.71%
2019/03/05	20	5.19	0	0.00	5.16	20	782	2.55%
2019/02/26	0	0.00	1	5.27	5.23	-1	869	-0.11%
2019/02/25	2	5.21	0	0.00	5.21	2	893	0.22%
2019/02/21	0	0.00	20	5.19	5.20	-20	942	-2.12%
2019/02/18	0	0.00	5	5.30	5.25	-5	1,013	-0.49%
2019/02/13	0	0.00	3	5.15	5.07	-3	1,068	-0.28%
2019/02/11	0	0.00	10	5.27	5.20	-10	1,082	-0.92%
2019/01/30	5	5.27	0	0.00	5.27	5	1,099	0.45%
2019/01/29	10	5.31	0	0.00	5.31	10	1,153	0.87%
2019/01/28	5	5.38	0	0.00	5.37	5	1,180	0.42%
2019/01/24	5	5.43	0	0.00	5.41	5	1,238	0.40%
2019/01/21	0	0.00	4	5.52	5.42	-4	1,285	-0.31%
2019/01/18	0	0.00	8	5.54	5.51	-8	1,312	-0.61%
2019/01/17	7	5.28	0	0.00	5.52	7	1,359	0.51%
2019/01/16	1	5.13	2	5.37	5.37	-1	1,314	-0.08%
2019/01/15	7	4.91	0	0.00	4.89	7	1,285	0.54%
2018/12/28	2	4.99	0	0.00	5.10	2	1,571	0.13%
2018/12/27	0	0.00	19	4.94	5.12	-19	1,584	-1.20%
2018/12/26	10	4.69	0	0.00	4.66	10	1,569	0.64%
2018/12/21	0	0.00	17	4.77	4.85	-17	1,608	-1.06%
2018/12/20	17	4.70	0	0.00	4.77	17	1,616	1.05%
2018/12/19	7	4.98	0	0.00	4.93	7	1,618	0.43%
2018/12/18	4	5.00	0	0.00	5.01	4	1,623	0.25%
2018/12/06	6	5.54	0	0.00	5.53	6	1,897	0.32%
2018/12/05	0	5.79	0	0.00	5.79	0	1,901	0.00%
2018/12/04	6	5.85	0	0.00	5.91	6	1,925	0.31%
2018/11/29	42	5.90	0	0.00	5.90	42	1,933	2.17%
2018/11/14	5	5.70	6	5.50	5.62	-1	2,063	-0.05%
2018/11/06	6	5.45	0	0.00	5.20	6	2,132	0.28%
2018/11/05	0	0.00	3	5.35	5.36	-3	2,086	-0.14%
2018/11/02	3	5.11	0	0.00	5.04	3	2,066	0.15%
2018/11/01	0	0.00	2	4.80	4.84	-2	2,041	-0.10%
2018/10/30	3	4.43	0	0.00	4.47	3	2,002	0.15%
2018/10/26	2	4.68	0	0.00	4.42	2	1,988	0.10%
2018/10/25	0	0.00	2	4.69	4.68	-2	1,965	-0.10%
2018/10/19	0	0.00	66	5.38	5.46	-66	2,037	-3.24%
2018/10/17	30	5.53	30	5.60	5.51	0	2,053	0.00%
2018/10/12	10	5.25	10	5.38	5.42	0	1,938	0.00%
2018/10/11	1	5.46	0	0.00	5.46	1	1,907	0.05%
2018/10/09	3	6.13	0	0.00	6.06	3	1,875	0.16%
2018/10/08	1	6.38	0	0.00	6.29	1	1,926	0.05%
2018/10/02	1	6.94	0	0.00	6.95	1	1,964	0.05%
2018/09/28	0	0.00	3	7.19	7.16	-3	2,018	-0.15%
2018/09/27	1	7.21	2	7.11	7.13	-1	2,071	-0.05%
2018/09/26	5	7.34	2	7.35	7.33	3	2,095	0.14%
2018/09/21	22	7.43	0	0.00	7.47	22	2,146	1.02%
2018/09/19	63	7.43	1	7.43	7.43	62	2,120	2.92%
2018/09/18	0	0.00	1	6.75	6.76	-1	2,063	-0.05%
2018/09/11	10	6.37	10	6.51	6.51	0	2,145	0.00%
2018/09/04	0	0.00	1	7.37	7.30	-1	2,202	-0.05%
2018/09/03	2	7.38	1	7.30	7.34	1	2,225	0.04%
2018/08/31	1	7.27	0	0.00	7.30	1	2,211	0.05%
2018/08/30	0	0.00	10	7.03	7.02	-10	2,177	-0.46%
2018/08/28	10	6.88	0	0.00	6.86	10	2,233	0.45%
2018/08/23	0	0.00	22	6.80	7.05	-22	2,266	-0.97%
2018/08/22	22	6.67	2	6.57	6.70	20	2,211	0.90%
2018/08/21	1	6.15	5	6.10	6.33	-4	2,155	-0.19%
2018/08/17	1	6.57	0	0.00	6.55	1	2,080	0.05%
2018/08/16	1	6.63	1	6.77	6.61	0	2,062	0.00%
2018/08/15	1	6.80	0	0.00	6.90	1	2,029	0.05%
2018/08/13	0	0.00	4	7.12	7.18	-4	1,987	-0.20%
2018/08/08	0	0.00	3	7.73	7.73	-3	1,951	-0.15%
2018/07/30	3	7.73	1	7.75	7.73	2	1,961	0.10%
2018/07/04	10	7.85	10	7.72	7.76	0	1,784	0.00%
2018/07/03	0	0.00	6	7.82	7.88	-6	1,758	-0.34%
2018/06/22	1	9.24	0	0.00	9.00	1	1,543	0.06%
2018/06/20	0	0.00	1	9.08	9.16	-1	1,512	-0.07%
2018/06/13	1	9.54	0	0.00	9.41	1	1,456	0.07%
2018/06/12	2	9.55	0	0.00	9.53	2	1,440	0.14%
2018/06/11	27	9.50	0	0.00	9.50	27	1,417	1.90%
2018/06/08	30	9.95	0	0.00	9.85	30	1,419	2.11%
2018/06/07	4	10.15	1	10.15	10.10	3	1,405	0.21%
2018/06/06	1	10.30	0	0.00	10.20	1	1,386	0.07%
2018/05/28	0	0.00	1	9.90	9.93	-1	1,244	-0.08%
2018/05/15	1	10.05	0	0.00	10.05	1	1,490	0.07%
2018/05/14	0	0.00	1	10.25	10.25	-1	1,560	-0.06%
2018/05/07	0	0.00	2	9.88	9.78	-2	1,569	-0.13%
2018/05/03	2	10.02	2	10.18	10.10	0	1,559	0.00%
2018/04/23	0	0.00	1	10.20	10.00	-1	1,727	-0.06%
2018/04/19	1	10.25	1	10.40	10.15	0	1,744	0.00%
2018/04/12	0	0.00	3	9.99	10.15	-3	1,865	-0.16%
2018/04/10	3	9.81	0	0.00	9.78	3	1,897	0.16%
2018/04/03	0	10.15	1	10.05	10.05	-1	1,939	-0.05%
2018/03/29	0	0.00	3	10.30	10.30	-3	2,100	-0.14%
2018/03/28	0	10.20	4	10.30	10.20	-4	2,138	-0.19%
2018/03/22	2	10.95	0	0.00	10.75	2	2,481	0.08%
2018/03/19	6	10.85	0	0.00	10.80	6	2,632	0.23%
2018/03/15	1	10.80	0	0.00	10.80	1	2,698	0.04%
2018/03/14	0	0.00	1	10.70	10.75	-1	2,714	-0.04%
2018/03/12	1	10.40	0	0.00	10.30	1	2,706	0.04%
2018/03/09	0	0.00	1	10.35	10.35	-1	2,752	-0.04%
2018/03/08	0	0.00	1	10.40	10.35	-1	2,879	-0.03%
2018/03/07	0	0.00	1	10.25	10.25	-1	2,902	-0.03%
2018/03/06	1	10.40	1	10.30	10.30	0	2,988	0.00%
2018/03/05	0	0.00	1	10.50	10.40	-1	3,188	-0.03%
2018/02/23	0	0.00	1	10.65	10.70	-1	3,326	-0.03%
2018/02/22	3	10.60	0	0.00	10.55	3	3,354	0.09%
2018/02/21	2	10.20	0	0.00	10.55	2	3,374	0.06%
2018/02/09	11	9.59	11	9.73	10.10	0	3,366	0.00%
2018/02/07	2	10.90	1	10.95	10.75	1	3,275	0.03%
2018/02/06	2	10.98	0	0.00	10.70	2	3,279	0.06%
2018/02/02	3	12.33	0	0.00	12.25	3	3,243	0.09%
2018/01/29	2	12.53	0	0.00	12.45	2	3,375	0.06%
2018/01/25	2	12.63	0	0.00	12.50	2	3,440	0.06%
2018/01/24	1	12.65	0	0.00	12.65	1	3,430	0.03%
2018/01/18	0	0.00	2	12.90	12.80	-2	3,558	-0.06%
2018/01/16	0	0.00	1	12.60	12.55	-1	3,602	-0.03%
2018/01/12	0	0.00	1	12.65	12.70	-1	3,665	-0.03%
2018/01/11	5	12.35	2	12.38	12.35	3	3,683	0.08%
2018/01/10	2	12.38	0	0.00	12.35	2	3,761	0.05%
2018/01/09	40	12.55	0	0.00	12.50	40	3,986	1.00%
2018/01/08	2	12.80	1	13.00	12.65	1	4,280	0.02%
2018/01/05	32	12.85	1	12.75	12.75	31	4,246	0.73%
2018/01/04	30	12.85	0	0.00	12.85	30	4,255	0.70%
2018/01/03	0	0.00	1	12.95	12.90	-1	4,260	-0.02%
2018/01/02	1	12.75	5	12.85	12.80	-4	4,336	-0.09%