太極 (4934)-元大-鹿港券商分點個股進出

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
13.95
漲跌
▲0.65
漲幅
+4.89%
成交量
920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(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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/12/12	0	0.00	2	13.95	13.95	-2	463	-0.43%
2024/12/11	10	13.35	0	0.00	13.30	10	451	2.21%
2024/12/09	10	13.55	0	0.00	13.60	10	455	2.20%
2024/12/04	0	0.00	1	14.20	14.35	-1	447	-0.22%
2024/11/29	0	0.00	20	13.80	13.85	-20	451	-4.43%
2024/11/25	1	14.10	5	14.71	14.80	-4	454	-0.88%
2024/11/22	1	13.95	0	0.00	13.95	1	449	0.22%
2024/11/21	0	0.00	0.1	13.95	13.80	-0.1	446	-0.02%
2024/11/14	0.4	14.03	0	0.00	13.60	0.4	449	0.09%
2024/11/13	0	0.00	1	14.00	13.95	-1	444	-0.22%
2024/11/12	5	13.90	0	0.00	13.95	5	445	1.12%
2024/11/11	0	0.00	10	14.25	14.30	-10	438	-2.28%
2024/11/04	1	14.95	0	0.00	14.95	1	453	0.22%
2024/11/01	0.1	15.40	0	0.00	15.30	0.1	468	0.03%
2024/10/29	2	15.33	0	0.00	15.40	2	457	0.44%
2024/10/28	4	15.70	0.1	15.70	15.45	3.9	454	0.86%
2024/10/25	0	0.00	5	15.85	15.75	-5	457	-1.09%
2024/10/24	3	16.08	0	0.00	16.00	3	452	0.66%
2024/10/23	0	16.68	0	0.00	16.30	0	448	0.00%
2024/10/18	0	0.00	1	16.50	16.35	-1	471	-0.21%
2024/10/16	5	16.40	0	0.00	16.35	5	484	1.03%
2024/10/15	1	16.80	0	0.00	16.70	1	484	0.21%
2024/10/14	0.2	16.85	0	0.00	16.85	0.2	490	0.03%
2024/10/11	2	16.98	0	0.00	17.00	2	493	0.41%
2024/10/09	1	17.60	0	0.00	17.65	1	493	0.20%
2024/10/08	1	17.90	0	0.00	17.90	1	496	0.20%
2024/09/26	0.3	18.25	0	0.00	17.90	0.3	691	0.04%
2024/09/23	0	0.00	2	18.28	18.45	-2	844	-0.24%
2024/09/20	1	18.50	0	0.00	18.20	1	851	0.12%
2024/09/16	0	18.55	0	0.00	18.50	0	930	0.00%
2024/09/11	1	17.70	0	0.00	17.65	1	957	0.10%
2024/09/06	1	18.70	0	0.00	18.80	1	970	0.10%
2024/09/05	1	18.80	0	0.00	18.65	1	981	0.10%
2024/09/04	1	18.50	1	18.50	18.60	0	992	0.00%
2024/09/03	1	19.60	0	0.00	19.40	1	999	0.10%
2024/09/02	0.1	20.10	0	0.00	20.00	0.1	1,006	0.01%
2024/08/27	0	0.00	1	19.45	19.80	-1	1,024	-0.10%
2024/08/19	1	18.95	0	0.00	19.05	1	1,069	0.09%
2024/08/15	0	0.00	1	18.95	18.85	-1	1,079	-0.09%
2024/08/12	1	18.90	0	0.00	19.05	1	1,115	0.09%
2024/08/06	0	0.00	5	18.35	18.00	-5	1,123	-0.45%
2024/08/05	1	19.00	0	0.00	19.00	1	1,109	0.09%
2024/08/02	0.1	21.85	0	0.00	21.10	0.1	1,092	0.01%
2024/08/01	0	0.00	10	21.65	21.85	-10	1,090	-0.92%
2024/07/31	0.2	21.67	0	0.00	21.50	0.2	1,089	0.02%
2024/07/30	0	0.00	5	21.17	21.45	-5	1,091	-0.46%
2024/07/26	1	21.60	10	21.75	21.85	-9	1,079	-0.83%
2024/07/23	1	22.10	0	0.00	22.00	1	1,077	0.09%
2024/07/22	0	0.00	1	22.00	22.00	-1	1,074	-0.09%
2024/07/19	0.1	22.90	0	0.00	22.70	0.1	1,064	0.01%
2024/07/16	0.2	23.18	1	23.25	23.00	-0.8	1,041	-0.07%
2024/07/15	1.5	23.32	2	23.48	23.10	-0.5	1,045	-0.05%
2024/07/12	2.1	23.92	0	0.00	23.70	2.1	1,044	0.20%
2024/07/11	0.3	23.85	0	0.00	23.75	0.3	1,045	0.03%
2024/07/08	0.1	24.85	5	25.00	24.15	-4.9	1,057	-0.46%
2024/07/05	0.3	25.50	1	25.35	25.30	-0.7	1,042	-0.07%
2024/07/04	0	0.00	1	25.35	25.45	-1	1,044	-0.10%
2024/07/03	25	25.64	2	25.53	25.30	23	1,032	2.23%
2024/07/02	19	25.25	0	0.00	26.10	19	1,000	1.90%
2024/06/28	0	0.00	3	24.30	24.25	-3	922	-0.33%
2024/06/27	1	25.10	12	24.86	25.10	-11	869	-1.27%
2024/06/24	8	23.29	2	23.00	22.85	6	796	0.75%
2024/06/20	1	21.50	25	21.55	21.55	-24	746	-3.22%
2024/06/14	0	0.00	1	22.00	21.95	-1	791	-0.13%
2024/06/06	1	22.00	0	0.00	22.00	1	800	0.12%
2024/06/04	0	0.00	4	22.50	22.45	-4	832	-0.48%
2024/06/03	0	0.00	2	22.55	22.55	-2	853	-0.23%
2024/05/28	0	0.00	1	22.85	22.90	-1	850	-0.12%
2024/05/27	1	22.00	4	22.15	22.65	-3	845	-0.36%
2024/05/24	1	21.90	0.3	22.10	22.05	0.7	839	0.09%
2024/05/23	1	22.15	0	0.00	22.15	1	839	0.12%
2024/05/20	10	22.75	4.2	22.70	22.70	5.8	837	0.69%
2024/05/17	10	23.10	0	0.00	22.95	10	838	1.19%
2024/05/16	0	22.22	0	0.00	22.30	0	829	0.00%
2024/05/13	5	22.25	1	22.65	22.25	4	840	0.48%
2024/05/10	0	0.00	1	22.70	22.65	-1	839	-0.12%
2024/05/06	0.1	22.45	0	0.00	22.35	0.1	861	0.01%
2024/05/03	0.1	22.95	0	0.00	22.45	0.1	862	0.01%
2024/05/02	0.1	22.64	0	0.00	22.65	0.1	873	0.01%
2024/04/29	0	0.00	11	23.00	22.90	-11	874	-1.26%
2024/04/25	0.1	23.21	0	0.00	22.95	0.1	875	0.01%
2024/04/24	0	0.00	4	23.60	23.25	-4	874	-0.46%
2024/04/23	0	0.00	9	23.10	23.20	-9	879	-1.02%
2024/04/22	0	23.30	1	23.50	22.85	-1	888	-0.11%
2024/04/19	1	23.25	0	0.00	23.50	1	918	0.11%
2024/04/18	0	0.00	2	23.75	23.70	-2	917	-0.22%
2024/04/16	2	22.15	3	23.10	22.50	-1	905	-0.11%
2024/04/15	2	23.95	0	0.00	23.80	2	900	0.22%
2024/04/11	1	24.30	0	0.00	24.20	1	885	0.11%
2024/04/09	1	24.20	0	0.00	24.45	1	860	0.12%
2024/03/28	1	25.85	2	25.85	25.65	-1	836	-0.12%
2024/03/27	0	25.65	0	0.00	25.40	0	833	0.00%
2024/03/26	2	25.73	0	0.00	25.40	2	848	0.24%
2024/03/20	0	24.45	0	0.00	24.20	0	869	0.00%
2024/03/14	1	25.20	0	0.00	25.15	1	893	0.11%
2024/03/13	0	25.70	0	0.00	25.35	0	889	0.00%
2024/03/12	0	0.00	2.2	26.50	26.35	-2.2	879	-0.25%
2024/03/08	2	25.33	0	25.95	25.20	2	850	0.24%
2024/03/07	0	0.00	1	26.10	25.95	-1	845	-0.12%
2024/02/29	0	27.05	0	0.00	26.15	0	812	0.00%
2024/02/26	0	25.95	0	0.00	26.20	0	813	0.00%
2024/02/19	0	26.35	3	26.17	26.30	-3	846	-0.35%
2024/02/16	1	25.50	0	0.00	25.75	1	849	0.12%
2024/02/15	1	24.60	0	0.00	25.05	1	845	0.12%
2024/02/05	1	24.95	0	0.00	24.80	1	842	0.12%
2024/02/01	1	25.05	0	0.00	25.10	1	881	0.11%
2024/01/25	3	25.95	0	0.00	25.95	3	859	0.35%
2024/01/24	0	0.00	1	26.55	26.45	-1	853	-0.12%
2024/01/16	1	26.75	23	26.89	26.70	-22	918	-2.40%
2024/01/15	7	27.26	0	0.00	27.15	7	918	0.76%
2024/01/12	3	26.07	0	0.00	26.00	3	909	0.33%
2024/01/11	1	26.05	0	0.00	26.05	1	908	0.11%
2024/01/10	0	0.00	1	26.20	26.05	-1	913	-0.11%
2024/01/09	1	26.10	0	0.00	26.15	1	922	0.11%
2023/12/29	1	27.55	0	0.00	27.35	1	990	0.10%
2023/12/27	2	27.13	0	0.00	27.10	2	994	0.20%
2023/12/20	0	0.00	3	28.20	27.45	-3	1,009	-0.30%
2023/12/19	1	26.50	0	0.00	26.25	1	954	0.10%
2023/12/14	1	27.50	1	27.05	27.00	0	964	0.00%
2023/12/12	1	26.80	5	27.15	26.80	-4	995	-0.40%
2023/12/11	6	27.29	0	0.00	27.30	6	1,011	0.59%
2023/12/08	0	0.00	2	28.15	28.05	-2	1,009	-0.20%
2023/12/07	0	0.00	0.1	28.35	28.10	-0.1	1,049	0.00%
2023/12/06	5	28.05	0	0.00	28.05	5	1,125	0.44%
2023/11/22	1	28.55	1	28.60	28.55	0	1,731	0.00%
2023/11/20	0	0.00	5	28.80	28.75	-5	1,797	-0.28%
2023/11/17	0	0.00	0.2	27.35	27.50	-0.2	1,791	-0.01%
2023/11/15	0	0.00	7	26.89	26.85	-7	1,997	-0.35%
2023/11/14	2	26.05	0	0.00	26.00	2	2,027	0.10%
2023/11/13	11	26.08	0	0.00	26.00	11	2,084	0.53%
2023/11/10	0	0.00	5	26.20	26.45	-5	2,092	-0.24%
2023/11/09	10	26.45	0	0.00	26.40	10	2,110	0.47%
2023/11/02	0	28.25	0	0.00	28.20	0	2,415	0.00%
2023/11/01	1	28.25	2	28.28	28.00	-1	2,436	-0.04%
2023/10/30	6	28.45	2	28.95	28.50	4	2,479	0.16%
2023/10/27	0	27.80	0	0.00	27.55	0	2,466	0.00%
2023/10/19	0	0.00	1	27.95	27.85	-1	2,784	-0.04%
2023/10/18	0	0.00	1	27.65	27.60	-1	2,849	-0.04%
2023/10/17	1	27.95	0	0.00	27.60	1	2,904	0.03%
2023/10/12	0	0.00	3	29.00	29.15	-3	3,290	-0.09%
2023/10/11	11	29.00	11	29.90	28.80	0	3,384	0.00%
2023/10/06	3	31.75	0	0.00	31.65	3	3,484	0.09%
2023/10/05	0	0.00	4	32.39	32.20	-4	3,706	-0.11%
2023/10/04	2	31.85	0	0.00	31.75	2	4,444	0.05%
2023/10/03	3	32.60	0	0.00	32.40	3	4,991	0.06%
2023/09/28	0	0.00	2	32.60	32.50	-2	5,675	-0.04%
2023/09/26	2	32.43	0	0.00	32.25	2	6,006	0.03%
2023/09/22	0	0.00	1	31.05	32.00	-1	6,053	-0.02%
2023/09/20	0	0.00	1	32.30	32.20	-1	6,045	-0.02%
2023/09/19	2	32.25	0	0.00	32.25	2	6,069	0.03%
2023/09/18	1	33.10	0	0.00	32.70	1	6,091	0.02%
2023/09/15	1	33.30	1	33.20	33.45	0	6,134	0.00%
2023/09/12	0	0.00	1	33.25	32.65	-1	6,185	-0.02%
2023/09/11	8	33.49	11	34.22	33.15	-3	6,150	-0.05%
2023/09/08	9	35.33	0	0.00	35.00	9	6,075	0.15%
2023/09/07	1	38.00	0	0.00	37.25	1	5,945	0.02%
2023/09/06	1	37.60	0	0.00	37.70	1	5,839	0.02%
2023/09/04	1	36.40	0	0.00	36.50	1	5,787	0.02%
2023/09/01	4	37.20	7	37.07	37.10	-3	5,776	-0.05%
2023/08/31	5	37.40	3	37.63	37.55	2	5,751	0.03%
2023/08/30	0	0.00	6	37.94	37.95	-6	5,749	-0.10%
2023/08/29	5	37.45	0	0.00	37.30	5	5,716	0.09%
2023/08/28	0	0.00	1	37.75	37.35	-1	5,680	-0.02%
2023/08/25	6	37.34	4	37.23	37.00	2	5,569	0.04%
2023/08/24	9	36.37	9	36.73	36.55	0	5,531	0.00%
2023/08/23	1	36.75	0	0.00	36.00	1	5,520	0.02%
2023/08/22	15	37.36	12	37.67	36.50	3	5,504	0.05%
2023/08/21	7	37.80	11	37.40	37.80	-4	5,401	-0.07%
2023/08/18	6	36.64	4.6	36.45	36.10	1.4	5,295	0.03%
2023/08/17	1	36.10	3	35.75	36.35	-2	5,256	-0.04%
2023/08/16	2	34.43	1	34.45	34.70	1	5,201	0.02%
2023/08/15	0	0.00	1	35.10	34.90	-1	5,189	-0.02%
2023/08/11	1	34.45	1	34.75	34.40	0	5,138	0.00%
2023/08/10	31	35.75	1	35.65	35.40	30	5,100	0.59%
2023/08/09	25	36.19	22.2	36.28	36.25	2.8	5,047	0.06%
2023/08/08	30	35.98	16.6	36.02	35.50	13.4	4,971	0.27%
2023/08/07	1	34.20	1	34.25	34.15	0	4,849	0.00%
2023/08/02	15	33.80	0	0.00	33.60	15	4,849	0.31%
2023/08/01	0	0.00	1	35.10	34.90	-1	4,829	-0.02%
2023/07/31	0	0.00	2	35.23	35.20	-2	4,819	-0.04%
2023/07/28	0	34.70	3	34.67	34.65	-3	4,785	-0.06%
2023/07/27	0	35.85	0	0.00	35.45	0	4,737	0.00%
2023/07/26	1	35.80	0	0.00	35.25	1	4,717	0.02%
2023/07/25	1	36.85	1	36.85	36.95	0	4,660	0.00%
2023/07/24	3	37.20	0	0.00	36.35	3	4,611	0.07%
2023/07/21	1	36.80	0	0.00	37.20	1	4,545	0.02%
2023/07/20	5	37.05	2	36.53	36.65	3	4,500	0.07%
2023/07/19	10	37.70	39	37.13	36.30	-29	4,457	-0.65%
2023/07/18	2	37.73	1.1	39.33	37.60	0.9	4,434	0.02%
2023/07/17	0	0.00	3.4	39.77	39.00	-3.4	4,496	-0.08%
2023/07/14	1	38.55	0	0.00	37.60	1	4,516	0.02%
2023/07/13	4	37.93	21	38.06	37.45	-17	4,495	-0.38%
2023/07/12	11	38.25	8	37.48	38.40	3	4,353	0.07%
2023/07/11	23.9	40.31	34.1	39.24	37.85	-10.3	4,146	-0.25%
2023/07/10	13	39.26	26.3	39.50	39.30	-13.3	3,435	-0.39%
2023/07/07	10	36.99	5	36.85	36.35	5	2,927	0.17%
2023/07/06	34	37.86	39	37.93	38.00	-5	2,643	-0.19%
2023/07/05	19	35.25	29	35.78	35.35	-10	2,271	-0.44%
2023/07/04	1	32.45	13	32.92	33.05	-12	2,028	-0.59%
2023/07/03	8	33.00	11	32.96	32.75	-3	1,982	-0.15%
2023/06/30	3	31.82	0	0.00	32.55	3	1,966	0.15%
2023/06/29	2	31.50	0	0.00	31.50	2	1,966	0.10%
2023/06/27	0	0.00	0.3	32.20	31.20	-0.3	2,019	-0.02%
2023/06/26	6	32.63	0	0.00	32.75	6	2,032	0.30%
2023/06/21	0	0.00	6	32.99	32.65	-6	2,040	-0.29%
2023/06/20	1	32.60	13	32.43	32.50	-12	2,049	-0.59%
2023/06/19	1	31.00	0	0.00	30.45	1	2,060	0.05%
2023/06/14	0	0.00	3	30.45	30.30	-3	2,515	-0.12%
2023/06/13	4	30.25	0	0.00	30.20	4	2,685	0.15%
2023/06/12	2	30.30	0	0.00	30.25	2	2,880	0.07%
2023/06/09	0	31.50	0	0.00	31.10	0	2,959	0.00%
2023/06/07	9	31.25	0	0.00	31.05	9	2,968	0.30%
2023/06/06	0	0.00	1	31.45	31.50	-1	2,980	-0.03%
2023/06/05	0.3	31.50	18	31.48	31.70	-17.7	2,975	-0.59%
2023/06/02	1	31.00	0	0.00	30.70	1	2,966	0.03%
2023/06/01	0	0.00	3	29.90	30.00	-3	2,969	-0.10%
2023/05/31	5	30.20	1	30.30	30.35	4	2,999	0.13%
2023/05/29	1	30.95	0.1	30.70	30.90	1	3,028	0.03%
2023/05/26	5	29.56	0	0.00	29.35	5	3,040	0.16%
2023/05/25	4	29.75	6	29.85	29.80	-2	3,050	-0.07%
2023/05/22	0	0.00	1	29.80	29.85	-1	3,105	-0.03%
2023/05/19	5	29.17	0	0.00	29.20	5	3,117	0.16%
2023/05/17	1	29.50	0	0.00	29.50	1	3,134	0.03%
2023/05/16	0	0.00	10.1	29.55	29.45	-10.1	3,142	-0.32%
2023/05/11	0	29.20	7	29.23	29.10	-7	3,184	-0.22%
2023/05/09	0	0.00	2	30.40	29.85	-2	3,200	-0.06%
2023/05/05	1	31.90	0	0.00	31.90	1	3,159	0.03%
2023/05/04	6	31.74	0	0.00	32.05	6	3,165	0.19%
2023/05/03	0	0.00	1	31.70	31.75	-1	3,171	-0.03%
2023/05/02	0	0.00	6	31.59	32.00	-6	3,199	-0.19%
2023/04/27	1	30.70	0	0.00	30.55	1	3,192	0.03%
2023/04/26	2	29.93	0	0.00	30.65	2	3,202	0.06%
2023/04/25	8.1	30.39	0	0.00	30.15	8.1	3,202	0.25%
2023/04/24	2.4	31.32	1	31.40	31.00	1.4	3,180	0.05%
2023/04/21	6	31.56	1	31.05	31.00	5	3,166	0.16%
2023/04/20	12	34.25	42.3	32.94	32.55	-30.3	3,091	-0.98%
2023/04/19	9.3	32.90	16.1	34.83	35.25	-6.8	2,896	-0.24%
2023/04/18	14	32.67	5	32.74	32.05	9	2,709	0.33%
2023/04/17	0	0.00	4	32.10	31.90	-4	2,634	-0.15%
2023/04/13	6	31.65	4	31.83	31.45	2	2,601	0.08%
2023/04/12	4	32.13	1	32.15	32.10	3	2,581	0.12%
2023/04/11	6	31.48	0	0.00	31.50	6	2,540	0.24%
2023/04/10	15	31.97	11.1	31.63	31.65	3.9	2,526	0.15%
2023/04/07	2	31.90	3	31.90	31.95	-1	2,499	-0.04%
2023/04/06	0	30.90	9	31.08	31.05	-9	2,456	-0.37%
2023/03/31	0	0.00	10	30.70	30.90	-10	2,448	-0.41%
2023/03/30	10	31.40	0	0.00	31.00	10	2,436	0.41%
2023/03/29	0	0.00	4	30.50	30.45	-4	2,412	-0.17%
2023/03/28	2	30.68	0	0.00	30.45	2	2,396	0.08%
2023/03/27	3	32.11	12	31.85	31.15	-9	2,357	-0.38%
2023/03/24	22	31.58	0	0.00	31.75	22	2,319	0.95%
2023/03/23	3	32.30	0.1	31.55	31.65	2.9	2,283	0.13%
2023/03/22	11	31.95	0	0.00	31.40	11	2,221	0.50%
2023/03/21	16.3	33.03	3	32.75	32.55	13.3	2,163	0.61%
2023/03/20	2	32.95	8	30.99	32.95	-6	2,011	-0.30%
2023/03/17	20	31.16	2	31.40	31.30	18	1,895	0.95%
2023/03/16	3	31.82	3	31.37	30.55	0	1,772	0.00%
2023/03/15	0	0.00	16	31.76	32.10	-16	1,611	-0.99%
2023/03/14	0	0.00	13	28.70	29.20	-13	1,415	-0.92%
2023/03/13	1	26.90	0	0.00	26.80	1	1,325	0.08%
2023/03/10	10	27.30	0	0.00	27.30	10	1,311	0.76%
2023/03/08	0	0.00	10	28.00	28.05	-10	1,284	-0.78%
2023/03/07	5	27.95	0	0.00	27.80	5	1,282	0.39%
2023/03/03	11	27.25	0	0.00	27.25	11	1,247	0.88%
2023/02/23	0	0.00	13	28.60	28.55	-13	1,140	-1.14%
2023/02/21	1	28.80	3	29.00	29.05	-2	1,122	-0.18%
2023/02/20	5	28.60	0	0.00	28.95	5	1,098	0.46%
2023/02/16	0.1	28.00	0	0.00	28.50	0.1	1,069	0.01%
2023/02/10	1	28.10	0	0.00	28.00	1	1,032	0.10%
2023/02/08	0	0.00	1	28.85	29.00	-1	993	-0.10%
2023/02/02	1	28.60	1	29.20	28.85	0	922	0.00%
2023/02/01	0	0.00	1	29.05	28.90	-1	900	-0.11%
2023/01/30	1	27.45	0	0.00	28.00	1	841	0.12%
2023/01/11	0	0.00	0	27.30	27.60	0	764	0.00%
2023/01/06	0	0.00	1	27.00	27.45	-1	745	-0.13%
2023/01/05	1	27.35	0	0.00	27.05	1	750	0.13%
2022/12/29	0	0.00	1	27.05	27.90	-1	737	-0.14%
2022/12/27	1	28.20	0	0.00	28.10	1	734	0.14%
2022/12/20	5	26.15	0	0.00	26.05	5	757	0.66%
2022/12/16	1	28.05	1	28.10	28.00	0	788	0.00%
2022/12/15	6	28.80	2	28.75	28.80	4	784	0.51%
2022/12/14	0	0.00	1	29.10	29.15	-1	780	-0.13%
2022/12/13	8	29.61	1	29.90	29.40	7	772	0.91%
2022/12/09	15	28.82	0	0.00	28.55	15	706	2.12%
2022/11/23	0.1	26.80	0	0.00	27.00	0.1	763	0.01%
2022/11/15	0	0.00	4	26.00	26.45	-4	852	-0.47%
2022/11/09	4	25.25	0	0.00	25.25	4	928	0.43%
2022/11/08	0	0.00	9	25.34	25.15	-9	947	-0.95%
2022/10/31	0	0.00	1	23.50	23.45	-1	1,020	-0.10%
2022/10/28	1	23.20	0	0.00	23.25	1	1,031	0.10%
2022/10/27	0	0.00	1	23.35	23.45	-1	1,053	-0.09%
2022/10/26	0	0.00	7	23.24	22.85	-7	1,079	-0.65%
2022/10/25	1	23.60	0	0.00	23.20	1	1,082	0.09%
2022/10/21	0	0.00	9	23.95	23.55	-9	1,099	-0.82%
2022/10/20	2	24.25	0	0.00	24.10	2	1,106	0.18%
2022/10/19	0	0.00	1	24.30	24.25	-1	1,117	-0.09%
2022/10/18	5	24.08	0	0.00	24.00	5	1,125	0.44%
2022/10/17	0	0.00	1.1	23.39	23.95	-1.1	1,142	-0.10%
2022/10/14	0	0.00	1	24.10	24.00	-1	1,156	-0.09%
2022/10/13	1	24.60	2	23.10	23.00	-1	1,171	-0.09%
2022/10/11	15	24.86	0	0.00	24.65	15	1,210	1.24%
2022/10/06	0	0.00	1	26.30	26.15	-1	1,242	-0.08%
2022/10/05	1	25.50	1	25.95	25.50	0	1,274	0.00%
2022/10/03	1	25.00	0	0.00	25.00	1	1,494	0.07%
2022/09/28	2	25.15	0	0.00	24.80	2	1,701	0.12%
2022/09/27	2	26.23	4	26.11	26.80	-2	1,775	-0.11%
2022/09/26	5	27.03	1	26.55	26.50	4	1,832	0.22%
2022/09/13	0	0.00	2	29.95	29.95	-2	2,312	-0.09%
2022/09/06	0	0.00	19	29.41	28.45	-19	2,398	-0.79%
2022/09/05	1	29.85	3	29.50	29.50	-2	2,430	-0.08%
2022/09/01	0	0.00	3	30.18	29.95	-3	2,517	-0.12%
2022/08/31	16	29.50	0	0.00	29.95	16	2,552	0.63%
2022/08/30	2	29.80	0	0.00	29.75	2	2,593	0.08%
2022/08/29	0	0.00	5	28.29	28.90	-5	2,613	-0.19%
2022/08/26	4	29.79	0.1	29.65	29.35	3.9	2,674	0.15%
2022/08/25	14	29.72	0	0.00	29.95	14	2,680	0.52%
2022/08/24	8	28.51	0	0.00	28.65	8	2,668	0.30%
2022/08/23	0	0.00	4	28.70	28.90	-4	2,662	-0.15%
2022/08/22	1	30.00	6	29.79	29.40	-5	2,660	-0.19%
2022/08/19	1	29.65	0	0.00	29.95	1	2,644	0.04%
2022/08/17	1	28.65	1	28.50	28.40	0	2,620	0.00%
2022/08/16	7	28.91	0	0.00	28.60	7	2,611	0.27%
2022/08/15	2	28.90	0	0.00	29.25	2	2,589	0.08%
2022/08/12	0	0.00	1	28.50	28.65	-1	2,573	-0.04%
2022/08/10	0	0.00	2	28.48	28.45	-2	2,569	-0.08%
2022/08/09	2	28.63	0	0.00	28.85	2	2,562	0.08%
2022/08/08	1	27.40	0	0.00	28.60	1	2,544	0.04%
2022/08/03	1	26.05	0	0.00	26.05	1	2,513	0.04%
2022/07/29	0	0.00	10	28.20	28.65	-10	2,486	-0.40%
2022/07/25	1	28.80	0	0.00	28.70	1	2,471	0.04%
2022/07/22	0	0.00	3	29.38	29.05	-3	2,465	-0.12%
2022/07/20	0	0.00	7	28.97	28.90	-7	2,460	-0.28%
2022/07/19	1	29.30	0	0.00	29.20	1	2,454	0.04%
2022/07/18	4	29.04	4	29.01	28.85	0	2,445	0.00%
2022/07/15	4	28.39	1	28.55	28.70	3	2,419	0.12%
2022/07/13	1	27.90	3	28.05	27.65	-2	2,414	-0.08%
2022/07/12	8	28.10	0	0.00	27.85	8	2,385	0.34%
2022/07/11	12	31.23	0	0.00	30.90	12	2,288	0.52%
2022/07/08	0	0.00	9.3	33.11	32.95	-9.3	2,183	-0.43%
2022/07/07	1	28.55	2	28.88	31.30	-1	2,070	-0.05%
2022/07/06	1.1	30.45	1	31.85	30.40	0.1	2,018	0.00%
2022/07/05	7.1	31.34	2	34.10	32.75	5.1	2,015	0.25%
2022/07/04	2	32.88	7.1	32.61	33.00	-5.1	1,931	-0.26%
2022/07/01	4.2	30.39	1	33.15	30.45	3.2	1,891	0.17%
2022/06/30	14.1	33.30	14	33.64	33.50	0.1	1,828	0.01%
2022/06/29	10	33.50	3	33.82	34.40	7	1,791	0.39%
2022/06/28	6	34.44	13	33.32	34.65	-7	1,701	-0.41%
2022/06/27	1	33.00	9.1	31.42	33.10	-8.1	1,584	-0.51%
2022/06/24	0	0.00	8	30.19	30.10	-8	1,525	-0.52%
2022/06/23	0	0.00	3	29.27	29.30	-3	1,520	-0.20%
2022/06/22	3	29.65	1	29.70	29.55	2	1,515	0.13%
2022/06/21	1	30.00	0	0.00	30.05	1	1,493	0.07%
2022/06/17	0	0.00	20	29.83	30.35	-20	1,450	-1.38%
2022/06/16	3	29.65	1	31.45	29.65	2	1,432	0.14%
2022/06/15	2	30.20	9	30.28	29.95	-7	1,410	-0.50%
2022/06/14	12	30.92	9	30.50	30.75	3	1,418	0.21%
2022/06/13	3	31.17	2.1	31.50	31.30	0.9	1,381	0.07%
2022/06/10	3	30.38	1	29.70	30.60	2	1,319	0.15%
2022/06/09	8.1	30.23	0	0.00	30.10	8.1	1,279	0.63%
2022/06/08	5	29.00	5	28.80	29.20	0	1,222	0.00%
2022/06/02	2	26.10	1	25.15	26.20	1	1,099	0.09%
2022/06/01	1	24.55	2	24.53	25.50	-1	1,089	-0.09%
2022/05/27	0	0.00	2	23.50	23.40	-2	1,093	-0.18%
2022/05/26	11	23.75	0	0.00	23.55	11	1,093	1.01%
2022/05/25	8	24.10	10	24.01	24.05	-2	1,088	-0.18%
2022/05/24	4	23.14	0	0.00	22.55	4	1,087	0.37%
2022/05/23	1	23.15	0	0.00	23.15	1	1,091	0.09%
2022/05/20	5	23.23	0	0.00	23.10	5	1,114	0.45%
2022/05/17	0	0.00	2	22.80	22.70	-2	1,134	-0.18%
2022/05/16	0	0.00	2	22.60	22.15	-2	1,142	-0.18%
2022/05/13	2	21.40	0.2	21.15	21.75	1.8	1,159	0.16%
2022/05/12	5	21.32	0	0.00	21.05	5	1,180	0.42%
2022/04/25	0	0.00	1	24.65	24.00	-1	1,279	-0.08%
2022/04/22	1	25.10	0	0.00	25.10	1	1,280	0.08%
2022/04/18	0	24.95	0	0.00	25.30	0	1,374	0.00%
2022/04/15	0	25.70	0	0.00	25.10	0	1,395	0.00%
2022/04/11	0	0.00	6	26.68	26.05	-6	1,772	-0.34%
2022/04/08	0	0.00	3	27.40	27.55	-3	1,899	-0.16%
2022/04/07	0	0.00	12	28.08	27.15	-12	2,246	-0.53%
2022/04/06	1	28.55	6	28.48	28.30	-5	2,627	-0.19%
2022/04/01	9	29.32	6	29.14	29.15	3	2,803	0.11%
2022/03/31	1	29.70	0	0.00	29.70	1	2,800	0.04%
2022/03/30	0	0.00	5	30.30	30.25	-5	2,816	-0.18%
2022/03/29	2	29.60	4	29.85	29.40	-2	2,851	-0.07%
2022/03/28	10	30.67	6	30.47	30.30	4	2,817	0.14%
2022/03/25	3	31.38	0	0.00	31.35	3	2,806	0.11%
2022/03/23	0	0.00	1	31.90	31.70	-1	2,824	-0.04%
2022/03/22	1	31.70	1	32.00	31.75	0	2,886	0.00%
2022/03/21	2	32.20	0	0.00	31.70	2	2,916	0.07%
2022/03/18	1	32.00	0	0.00	32.00	1	2,930	0.03%
2022/03/17	1	31.75	5	31.75	31.75	-4	2,939	-0.14%
2022/03/16	5	32.11	0	0.00	32.10	5	2,925	0.17%
2022/03/15	5	31.95	5	31.50	31.50	0	2,943	0.00%
2022/03/14	1	32.15	0	0.00	32.20	1	2,953	0.03%
2022/03/08	5	32.81	0	0.00	31.60	5	3,030	0.16%
2022/03/07	2	33.03	4	32.90	32.85	-2	3,029	-0.07%
2022/03/04	0.3	34.90	5	34.67	34.40	-4.7	3,038	-0.15%
2022/03/01	0	0.00	1	33.80	33.90	-1	3,155	-0.03%
2022/02/25	11	33.23	7	33.14	33.25	4	3,176	0.13%
2022/02/24	7	33.71	0	0.00	32.95	7	3,209	0.22%
2022/02/23	1	34.10	0	0.00	34.15	1	3,223	0.03%
2022/02/22	1	33.78	0	0.00	33.70	1	3,287	0.03%
2022/02/21	0.2	34.90	0	0.00	34.70	0.2	3,383	0.00%
2022/02/18	1	35.05	0	0.00	35.05	1	3,502	0.03%
2022/02/17	0	0.00	1	35.20	35.00	-1	3,580	-0.03%
2022/02/16	1	35.40	2	35.20	35.10	-1	3,620	-0.03%
2022/02/14	2	34.90	3	34.90	34.80	-1	3,709	-0.03%
2022/02/11	3	34.70	5	37.00	36.30	-2	3,725	-0.05%
2022/02/10	0	0.00	2	34.65	34.30	-2	3,727	-0.05%
2022/02/09	0	0.00	1	34.65	35.00	-1	3,770	-0.03%
2022/02/08	2	34.40	5	34.35	34.40	-3	3,816	-0.08%
2022/02/07	2	33.90	0	0.00	34.15	2	3,894	0.05%
2022/01/26	0.4	33.40	10	33.50	33.40	-9.6	3,994	-0.24%
2022/01/25	2	33.70	0	0.00	33.40	2	4,257	0.05%
2022/01/24	2	33.50	0	0.00	33.50	2	4,547	0.04%
2022/01/21	0	0.00	8	33.84	33.80	-8	4,742	-0.17%
2022/01/20	6	33.98	1	34.30	33.90	5	4,836	0.10%
2022/01/18	1	34.90	0	0.00	34.40	1	4,982	0.02%
2022/01/14	5	33.80	5	33.88	33.80	0	5,129	0.00%
2022/01/12	1	35.30	2	35.23	35.10	-1	5,312	-0.02%
2022/01/11	1	36.40	1	35.65	35.65	0	5,471	0.00%
2022/01/10	0	0.00	2	37.10	36.70	-2	5,516	-0.04%
2022/01/07	8	36.84	1	36.30	36.30	7	5,605	0.12%
2022/01/06	3	37.83	1	37.55	37.65	2	5,707	0.04%
2022/01/05	6	39.00	10	38.67	38.10	-4	5,902	-0.07%
2022/01/04	7	38.80	4	38.56	39.50	3	5,927	0.05%
2022/01/03	13	40.08	29	39.81	39.05	-16	5,861	-0.27%
2021/12/30	22	39.74	48.1	39.59	39.70	-26.1	5,800	-0.45%
2021/12/29	82	38.57	19.1	37.76	39.80	62.9	5,503	1.14%
2021/12/28	10	35.44	16.1	35.82	37.90	-6.1	5,193	-0.12%
2021/12/27	2	34.60	1	34.65	34.50	1	5,182	0.02%
2021/12/24	11	34.17	0	0.00	34.15	11	5,373	0.20%
2021/12/23	12	34.71	2	34.43	34.80	10	5,592	0.18%
2021/12/22	10	34.05	0	0.00	33.75	10	5,938	0.17%
2021/12/21	0	0.00	2	33.80	33.80	-2	6,309	-0.03%
2021/12/20	1	34.10	0	0.00	34.00	1	6,533	0.02%
2021/12/17	2	33.88	0	0.00	33.80	2	6,628	0.03%
2021/12/16	4	35.10	7.3	35.17	35.00	-3.3	6,729	-0.05%
2021/12/15	5	34.00	7	34.23	34.70	-2	6,706	-0.03%
2021/12/14	7	33.27	4	33.25	33.10	3	6,747	0.04%
2021/12/13	0	0.00	2	33.85	33.85	-2	6,877	-0.03%
2021/12/10	0	0.00	4	33.99	34.30	-4	7,048	-0.06%
2021/12/09	1	34.05	3.1	34.49	34.20	-2.1	7,050	-0.03%
2021/12/08	3	33.50	1	33.85	33.65	2	7,078	0.03%
2021/12/07	1	33.40	0	0.00	33.40	1	7,108	0.01%
2021/12/06	2	34.45	0	0.00	34.15	2	7,142	0.03%
2021/12/03	6	34.51	0	0.00	34.25	6	7,194	0.08%
2021/12/01	4	34.00	0	0.00	33.85	4	7,283	0.05%
2021/11/30	2	34.50	7	34.18	34.10	-5	7,423	-0.07%
2021/11/29	7	32.67	0	0.00	33.45	7	7,551	0.09%
2021/11/26	9.1	34.48	0	0.00	34.15	9.1	7,593	0.12%
2021/11/25	0	0.00	6	35.90	35.65	-6	7,649	-0.08%
2021/11/24	2	35.85	8	35.83	35.90	-6	7,795	-0.08%
2021/11/23	1	35.75	0	0.00	35.60	1	8,168	0.01%
2021/11/22	6	36.25	6	36.35	36.25	0	8,335	0.00%
2021/11/19	18	36.31	12.2	36.08	35.90	5.8	8,407	0.07%
2021/11/18	1	36.80	8	36.65	36.60	-7	8,395	-0.08%
2021/11/17	2	37.25	1.6	37.11	38.00	0.4	8,354	0.00%
2021/11/16	0.3	36.85	1	36.40	36.30	-0.7	8,369	-0.01%
2021/11/12	2	35.23	2	35.15	35.10	0	8,506	0.00%
2021/11/11	1	36.65	1.2	36.18	35.65	-0.2	8,636	0.00%
2021/11/10	1	36.30	4	36.40	36.25	-3	8,757	-0.03%
2021/11/09	2	36.15	0	0.00	36.65	2	9,009	0.02%
2021/11/08	0	0.00	1.5	36.24	35.65	-1.5	9,115	-0.02%
2021/11/05	1	35.75	2.5	36.19	36.15	-1.5	9,159	-0.02%
2021/11/04	3	36.77	4	36.71	36.55	-1	9,198	-0.01%
2021/11/03	6	36.37	5	36.35	36.45	1	9,195	0.01%
2021/11/02	12	38.83	10	38.62	37.00	2	9,183	0.02%
2021/11/01	10.2	39.67	20	39.34	39.90	-9.9	9,108	-0.11%
2021/10/29	12	37.15	7	37.26	37.30	5	9,048	0.06%
2021/10/28	7	36.09	1	35.65	36.20	6	9,008	0.07%
2021/10/27	4	35.09	1	34.90	35.00	3	9,053	0.03%
2021/10/26	8	35.08	0	0.00	35.10	8	9,048	0.09%
2021/10/25	0	0.00	0.2	35.15	34.95	-0.2	8,983	0.00%
2021/10/22	0	0.00	1	35.50	35.25	-1	9,010	-0.01%
2021/10/21	6	36.76	2	36.43	36.10	4	9,001	0.04%
2021/10/20	2	36.25	5	36.42	36.20	-3	8,966	-0.03%
2021/10/19	1	36.30	20	37.08	37.20	-19	8,954	-0.21%
2021/10/18	2	36.18	14	35.93	36.00	-12	8,880	-0.14%
2021/10/15	4	36.11	5	35.99	36.30	-1	8,953	-0.01%
2021/10/14	10	36.16	4	36.14	35.70	6	9,077	0.07%
2021/10/13	15.3	35.87	8	36.21	36.90	7.3	9,218	0.08%
2021/10/12	5.2	32.89	2.2	33.79	33.90	3	9,239	0.03%
2021/10/08	4	35.31	12	35.21	34.85	-8	9,289	-0.09%
2021/10/07	3	35.33	6	34.79	35.55	-3	9,247	-0.03%
2021/10/06	14	34.00	21	33.75	33.50	-7	9,169	-0.08%
2021/10/05	25.1	32.13	2	32.05	33.90	23.1	9,156	0.25%
2021/10/04	7.1	34.86	11	33.95	33.10	-3.9	9,074	-0.04%
2021/10/01	14	36.13	4.1	36.82	36.30	9.9	8,899	0.11%
2021/09/30	10	37.01	7	36.94	36.25	3	8,696	0.03%
2021/09/29	10.1	39.70	20	38.99	38.60	-9.9	8,459	-0.12%
2021/09/28	21	37.73	10.1	38.18	40.00	11	8,080	0.14%
2021/09/27	6	36.53	1	35.75	36.45	5	7,705	0.07%
2021/09/24	8.1	35.21	5	34.76	34.60	3.1	7,493	0.04%
2021/09/23	6	33.68	7	33.84	35.20	-1	7,406	-0.01%
2021/09/22	4	32.65	4	32.58	32.80	0	7,296	0.00%
2021/09/17	7	33.63	18	33.78	33.80	-11	7,257	-0.15%
2021/09/16	2	34.15	17	34.47	34.05	-15	7,187	-0.21%
2021/09/15	8	33.51	9	33.92	35.35	-1	7,035	-0.01%
2021/09/14	4	32.40	1	33.20	32.15	3	6,856	0.04%
2021/09/13	8	33.00	1.1	33.09	32.70	6.9	6,834	0.10%
2021/09/10	1	32.85	0	0.00	32.80	1	6,795	0.01%
2021/09/09	4.1	32.91	9	32.26	33.05	-4.9	6,757	-0.07%
2021/09/08	6	31.93	2	32.38	31.05	4	6,707	0.06%
2021/09/07	2	32.65	4	32.73	32.50	-2	6,677	-0.03%
2021/09/06	1	33.15	11	34.18	33.05	-10	6,634	-0.15%
2021/09/03	19	32.99	3	33.80	35.00	16	6,541	0.24%
2021/09/02	4	35.40	21	35.92	34.20	-17	6,390	-0.27%
2021/09/01	13	35.48	3	35.28	35.70	10	6,239	0.16%
2021/08/31	6	35.90	1	35.55	36.20	5	6,141	0.08%
2021/08/30	11	35.95	26.2	36.37	36.05	-15.2	6,010	-0.25%
2021/08/27	47	36.46	20	36.26	35.80	27	5,847	0.46%
2021/08/26	3	33.48	11	34.93	35.10	-8	5,451	-0.15%
2021/08/25	1	31.20	9	29.99	31.95	-8	5,249	-0.15%
2021/08/24	10	29.51	5	30.50	29.05	5	5,152	0.10%
2021/08/23	10.1	29.79	15	30.03	30.25	-4.9	5,103	-0.10%
2021/08/20	13	27.90	15	29.61	29.55	-2	5,034	-0.04%
2021/08/19	16	29.80	7	29.02	28.75	9	4,895	0.18%
2021/08/18	22	29.89	2.1	31.05	31.90	19.9	4,775	0.42%
2021/08/17	13	33.61	1.3	33.83	32.40	11.7	4,636	0.25%
2021/08/16	3	35.53	2	36.50	36.00	1	4,441	0.02%
2021/08/13	10	37.23	19.2	37.14	37.90	-9.2	4,278	-0.21%
2021/08/12	9.3	34.65	19	35.16	36.10	-9.8	3,995	-0.24%
2021/08/11	12.1	32.59	2	32.85	32.95	10.1	3,857	0.26%
2021/08/10	3	34.80	0	0.00	33.40	3	3,779	0.08%
2021/08/09	2	34.30	0	0.00	34.50	2	3,702	0.05%
2021/08/06	11	34.50	1	34.60	34.70	10	3,649	0.27%
2021/08/05	22.2	35.24	7.7	35.05	35.65	14.4	3,580	0.40%
2021/08/04	8.5	36.08	17	35.94	36.00	-8.5	3,431	-0.25%
2021/08/03	14	32.35	4	33.03	34.10	10	3,232	0.31%
2021/08/02	1	32.10	10	31.86	32.15	-9	3,079	-0.29%
2021/07/30	1	29.40	1	30.10	29.80	0	2,942	0.00%
2021/07/29	4	29.88	4	30.45	29.80	0	2,918	0.00%
2021/07/28	4	27.39	9	29.24	30.40	-5	2,902	-0.17%
2021/07/27	10	29.93	1	30.30	29.05	9	2,871	0.31%
2021/07/26	3	30.73	26	30.84	30.60	-23	2,850	-0.81%
2021/07/23	3	31.08	6	32.24	31.30	-3	2,867	-0.10%
2021/07/22	1	31.05	6	30.97	31.05	-5	2,837	-0.18%
2021/07/21	4	30.63	6	30.47	30.15	-2	2,836	-0.07%
2021/07/20	16	31.00	3	30.98	31.20	13	2,716	0.48%
2021/07/19	9	31.03	5	31.88	31.80	4	2,483	0.16%
2021/07/16	8	29.21	12.6	29.30	29.10	-4.6	2,224	-0.21%
2021/07/15	24	26.97	10	27.47	28.15	14	2,013	0.70%
2021/07/14	0	0.00	2	25.20	25.60	-2	1,852	-0.11%
2021/07/12	1	24.00	3	23.78	23.95	-2	1,813	-0.11%
2021/07/08	1	23.20	8	23.11	23.30	-7	1,814	-0.39%
2021/07/07	2	23.25	0	0.00	23.30	2	1,867	0.11%
2021/07/01	1	23.50	10	23.10	23.35	-9	2,079	-0.43%
2021/06/30	6	23.79	6	24.23	23.60	0	2,103	0.00%
2021/06/29	13	23.65	10	23.35	23.35	3	2,097	0.14%
2021/06/25	5	23.45	5	23.20	23.15	0	2,092	0.00%
2021/06/23	11	23.65	1	23.60	23.10	10	2,116	0.47%
2021/06/22	2	23.00	8	23.11	22.95	-6	2,121	-0.28%
2021/06/17	3	24.47	2	24.80	24.50	1	2,202	0.05%
2021/06/16	0	0.00	3	25.47	24.80	-3	2,209	-0.14%
2021/06/15	1	23.85	0	0.00	24.10	1	2,201	0.05%
2021/06/11	0	0.00	5	23.40	23.90	-5	2,209	-0.23%
2021/06/10	6	23.76	0	0.00	23.80	6	2,228	0.27%
2021/06/03	1	24.10	0	0.00	24.00	1	2,494	0.04%
2021/06/02	0	0.00	12	24.25	24.10	-12	2,513	-0.48%
2021/06/01	10	24.12	0	0.00	24.80	10	2,512	0.40%
2021/05/31	1	23.80	1	23.75	23.80	0	2,507	0.00%
2021/05/28	0	0.00	20	24.03	23.80	-20	2,506	-0.80%
2021/05/27	21	23.56	0	0.00	23.50	21	2,506	0.84%
2021/05/26	1	24.00	0	0.00	23.55	1	2,513	0.04%
2021/05/25	0	0.00	5	23.50	23.55	-5	2,530	-0.20%
2021/05/24	0	0.00	6	23.11	22.95	-6	2,544	-0.24%
2021/05/21	0	0.00	10	22.40	22.30	-10	2,557	-0.39%
2021/05/20	11	23.10	0	0.00	22.10	11	2,578	0.43%
2021/05/19	10	22.35	2	22.30	23.30	8	2,583	0.31%
2021/05/18	0	0.00	1	21.25	22.55	-1	2,583	-0.04%
2021/05/17	3	20.85	10	21.20	20.75	-7	2,594	-0.27%
2021/05/14	4	23.28	3	23.08	23.05	1	2,578	0.04%
2021/05/13	0	0.00	6	22.64	22.60	-6	2,559	-0.23%
2021/05/12	8	24.66	7	25.60	23.25	1	2,549	0.04%
2021/05/11	7	26.79	19	26.07	25.65	-12	2,515	-0.48%
2021/05/10	0	0.00	5	27.80	27.80	-5	2,500	-0.20%
2021/05/07	10	27.13	24	27.43	27.80	-14	2,511	-0.56%
2021/05/06	18	27.17	1	27.35	27.10	17	2,501	0.68%
2021/05/05	1	27.20	0	0.00	27.05	1	2,480	0.04%
2021/05/04	7	27.00	3	27.70	27.80	4	2,459	0.16%
2021/05/03	4	29.90	22	29.49	29.40	-18	2,416	-0.74%
2021/04/29	0	0.00	2	29.95	29.90	-2	2,358	-0.08%
2021/04/28	3	29.35	6	28.88	28.85	-3	2,298	-0.13%
2021/04/27	4	29.85	10	29.42	29.85	-6	2,231	-0.27%
2021/04/26	2	28.55	2	28.60	28.65	0	2,130	0.00%
2021/04/23	0	0.00	1	27.90	27.80	-1	2,117	-0.05%
2021/04/22	7	27.86	1	28.15	27.50	6	2,129	0.28%
2021/04/21	4	29.20	10	29.14	29.00	-6	2,085	-0.29%
2021/04/20	2	28.65	0	0.00	28.75	2	2,046	0.10%
2021/04/19	2.1	27.48	12	27.45	27.45	-10	2,029	-0.49%
2021/04/16	1	27.95	0	0.00	27.75	1	2,034	0.05%
2021/04/14	1	27.40	1	27.80	27.35	0	2,125	0.00%
2021/04/13	12	29.05	4	29.20	28.30	8	2,145	0.37%
2021/04/12	2	28.30	0	0.00	28.20	2	2,185	0.09%
2021/04/09	8	29.45	0	0.00	28.80	8	2,340	0.34%
2021/04/08	16	29.81	14	29.45	29.50	2	2,298	0.09%
2021/04/07	7	28.56	2	28.45	28.60	5	2,234	0.22%
2021/04/06	2	28.20	7	27.90	28.35	-5	2,282	-0.22%
2021/03/31	0	0.00	25	27.30	27.05	-25	2,309	-1.08%
2021/03/30	3	27.20	2	27.25	27.20	1	2,331	0.04%
2021/03/29	0	0.00	2	27.55	27.45	-2	2,372	-0.08%
2021/03/26	31	27.10	0	0.00	27.10	31	2,376	1.30%
2021/03/25	1	27.50	0	0.00	27.50	1	2,364	0.04%
2021/03/22	2	29.07	6	29.18	28.95	-4	2,349	-0.17%
2021/03/19	3	27.80	0	0.00	27.80	3	2,307	0.13%
2021/03/18	4	28.15	24	28.01	28.25	-20	2,309	-0.87%
2021/03/17	1	27.60	0	0.00	27.55	1	2,318	0.04%
2021/03/16	20	28.05	1	28.10	27.75	19	2,343	0.81%
2021/03/15	0	28.50	20	28.81	28.40	-20	2,371	-0.84%
2021/03/12	4	28.45	0.1	28.25	28.25	3.9	2,386	0.16%
2021/03/11	20.1	28.25	15	28.39	28.20	5.1	2,442	0.21%
2021/03/10	15	28.50	1	29.60	28.55	14	2,539	0.55%
2021/03/09	1	28.45	4	28.44	28.65	-3	2,665	-0.11%
2021/03/05	51	26.06	50	25.80	25.65	1	2,574	0.04%
2021/03/04	1	26.30	1	26.30	26.05	0	2,603	0.00%
2021/03/03	50	26.41	5	26.43	26.30	45	2,616	1.72%
2021/03/02	0	0.00	1	26.50	25.85	-1	2,649	-0.04%
2021/02/26	1	26.60	0	0.00	26.50	1	2,714	0.04%
2021/02/25	2	26.68	0.9	26.70	26.70	1.1	2,768	0.04%
2021/02/24	2	27.10	2	27.55	27.05	0	2,773	0.00%
2021/02/22	1	26.25	0	0.00	26.90	1	2,803	0.04%
2021/02/19	1	26.00	2	26.00	26.00	-1	2,844	-0.04%
2021/02/18	0	0.00	1	24.95	25.70	-1	2,887	-0.03%
2021/02/17	1	24.25	0	0.00	24.70	1	2,915	0.03%
2021/02/02	0	0.00	2	23.95	24.10	-2	3,001	-0.07%
2021/02/01	1	24.50	0	0.00	23.70	1	3,041	0.03%
2021/01/29	10	25.28	0	0.00	24.80	10	3,067	0.33%
2021/01/28	1	26.00	5	26.25	26.30	-4	3,133	-0.13%
2021/01/26	1	26.60	0	0.00	26.45	1	3,224	0.03%
2021/01/25	0	0.00	3	27.20	26.75	-3	3,281	-0.09%
2021/01/22	5	26.80	4	26.80	26.60	1	3,319	0.03%
2021/01/21	7	26.48	0	0.00	26.35	7	3,351	0.21%
2021/01/20	5	27.11	6	27.38	26.95	-1	3,410	-0.03%
2021/01/19	3	28.25	2	28.65	28.10	1	3,443	0.03%
2021/01/18	5	27.24	1	28.50	28.50	4	3,471	0.12%
2021/01/15	0	0.00	1	27.95	27.95	-1	3,486	-0.03%
2021/01/14	0	0.00	2	28.50	28.45	-2	3,499	-0.06%
2021/01/12	3	28.13	4	28.00	28.00	-1	3,529	-0.03%
2021/01/11	1	28.45	2	28.70	28.40	-1	3,574	-0.03%
2021/01/08	5	28.52	5	28.50	28.55	0	3,679	0.00%
2021/01/07	5	29.93	1	30.00	29.65	4	3,778	0.11%
2021/01/06	3	28.88	4	29.59	28.95	-1	3,923	-0.03%
2021/01/05	8	30.26	8	30.69	30.30	0	4,064	0.00%
2021/01/04	2	31.55	13	31.57	32.00	-11	4,229	-0.26%
2020/12/30	0	0.00	7	29.92	29.75	-7	4,230	-0.17%
2020/12/29	7	29.91	5	29.82	29.75	2	4,311	0.05%
2020/12/28	2	28.15	4	29.10	29.10	-2	4,326	-0.05%
2020/12/25	6	28.51	7	28.06	27.90	-1	4,419	-0.02%
2020/12/24	5	28.80	5	28.25	28.20	0	4,476	0.00%
2020/12/23	1	27.20	0	0.00	28.80	1	4,523	0.02%
2020/12/18	2	27.83	5	27.80	27.80	-3	5,020	-0.06%
2020/12/17	0	0.00	3	28.00	28.00	-3	5,179	-0.06%
2020/12/16	2	28.75	3	28.50	28.30	-1	5,430	-0.02%
2020/12/15	0	0.00	2	28.55	28.10	-2	5,583	-0.04%
2020/12/14	5	28.76	2	28.80	28.70	3	5,747	0.05%
2020/12/11	5	28.09	0	0.00	27.90	5	5,821	0.09%
2020/12/10	2	28.70	17	29.32	28.70	-15	5,837	-0.26%
2020/12/09	3	29.33	0	0.00	29.65	3	5,851	0.05%
2020/12/08	2	29.05	2	29.05	28.80	0	5,885	0.00%
2020/12/07	2	29.53	9	29.43	29.00	-7	5,931	-0.12%
2020/12/04	15	30.27	12	30.09	30.00	3	5,965	0.05%
2020/12/03	6	30.54	26	30.51	30.55	-20	5,931	-0.34%
2020/12/02	3	27.83	9	27.84	27.80	-6	5,898	-0.10%
2020/12/01	1	28.30	14	28.23	28.30	-13	6,219	-0.21%
2020/11/30	1	28.95	2	28.95	28.75	-1	6,526	-0.02%
2020/11/27	3	28.45	6	28.47	28.40	-3	6,782	-0.04%
2020/11/26	1	28.60	7	28.58	28.50	-6	7,197	-0.08%
2020/11/25	13	28.73	8	29.05	28.95	5	7,238	0.07%
2020/11/24	2	28.35	3	28.18	28.45	-1	7,417	-0.01%
2020/11/23	9	27.49	0	0.00	27.50	9	7,371	0.12%
2020/11/20	5	27.67	16.6	27.56	27.50	-11.6	7,362	-0.16%
2020/11/19	5	27.41	3	27.58	27.25	2	7,371	0.03%
2020/11/18	14	27.02	4	27.68	26.95	10	7,343	0.14%
2020/11/17	8	27.59	4	27.61	27.75	4	7,306	0.05%
2020/11/16	7	27.28	12	27.51	27.05	-5	7,340	-0.07%
2020/11/13	5	27.98	1	27.80	27.95	4	7,397	0.05%
2020/11/12	19	27.60	4	28.38	28.05	15	7,473	0.20%
2020/11/11	8	28.95	0	0.00	28.95	8	7,590	0.11%
2020/11/10	0	0.00	2	29.50	28.70	-2	7,778	-0.03%
2020/11/09	12	29.34	1	29.35	29.00	11	7,789	0.14%
2020/11/06	4	28.78	0	0.00	28.50	4	7,821	0.05%
2020/11/05	7	28.94	2	29.05	29.30	5	7,952	0.06%
2020/11/04	3	28.23	12	28.43	27.55	-9	8,034	-0.11%
2020/11/03	8	28.89	2	28.90	28.65	6	7,984	0.08%
2020/11/02	7	28.85	4	28.36	28.40	3	7,976	0.04%
2020/10/30	13	30.10	2	29.85	29.65	11	7,935	0.14%
2020/10/29	19	30.64	2	30.55	30.60	17	7,911	0.21%
2020/10/28	9.7	31.81	3	31.63	31.20	6.7	7,881	0.09%
2020/10/27	2.3	30.89	4	30.84	31.05	-1.7	7,804	-0.02%
2020/10/26	0	0.00	1	30.65	30.25	-1	7,757	-0.01%
2020/10/23	4	30.09	1	30.35	30.35	3	7,738	0.04%
2020/10/22	0	0.00	1	30.95	30.15	-1	7,732	-0.01%
2020/10/21	11	30.86	0	0.00	30.65	11	7,725	0.14%
2020/10/20	0	0.00	2	30.75	30.90	-2	7,724	-0.03%
2020/10/19	3	31.67	4	30.90	30.80	-1	7,717	-0.01%
2020/10/16	11	31.12	4	31.41	30.90	7	7,684	0.09%
2020/10/15	7	32.49	10	32.58	32.40	-3	7,580	-0.04%
2020/10/14	6	33.56	33	33.90	33.20	-27	7,445	-0.36%
2020/10/13	28	33.34	19	33.09	33.20	9	7,306	0.12%
2020/10/12	14	33.96	19	33.31	34.80	-5	7,152	-0.07%
2020/10/08	6.5	31.98	7	32.19	32.20	-0.5	7,050	-0.01%
2020/10/07	4	31.69	1	31.70	31.70	3	7,102	0.04%
2020/10/06	10	31.94	5	32.01	31.90	5	7,050	0.07%
2020/10/05	3	31.23	2	30.90	31.20	1	7,003	0.01%
2020/09/30	5.5	30.10	6	30.57	31.85	-0.5	6,972	-0.01%
2020/09/29	21	29.62	2	29.28	29.00	19	6,925	0.27%
2020/09/28	10	30.24	7	30.00	30.25	3	6,994	0.04%
2020/09/25	15	30.57	5	32.55	30.80	10	7,185	0.14%
2020/09/24	15	32.66	9	32.26	32.25	6	7,193	0.08%
2020/09/23	19	34.06	3	34.57	34.65	16	7,055	0.23%
2020/09/22	9	33.09	13.6	33.48	33.90	-4.6	6,900	-0.07%
2020/09/21	11	34.75	6	34.84	35.05	5	6,755	0.07%
2020/09/18	12	34.16	16.4	34.30	34.80	-4.4	6,502	-0.07%
2020/09/17	1	32.00	20	31.46	32.00	-19	6,359	-0.30%
2020/09/16	19	28.39	7	28.93	29.10	12	6,183	0.19%
2020/09/15	2	28.40	0	0.00	28.30	2	6,107	0.03%
2020/09/14	3	27.73	0	0.00	27.90	3	6,105	0.05%
2020/09/11	0	0.00	1	28.80	28.30	-1	6,069	-0.02%
2020/09/10	0	0.00	4	28.58	28.40	-4	5,996	-0.07%
2020/09/09	3	27.50	2	29.00	28.55	1	5,930	0.02%
2020/09/08	0	0.00	1	25.55	27.00	-1	5,833	-0.02%
2020/09/07	7	28.11	8	28.23	27.50	-1	5,766	-0.02%
2020/09/04	8	28.25	11	28.14	29.40	-3	5,634	-0.05%
2020/09/03	6	28.15	19.7	27.77	28.00	-13.7	5,352	-0.26%
2020/09/02	0	0.00	6	25.48	25.95	-6	5,070	-0.12%
2020/09/01	15	23.45	17	23.70	23.60	-2	4,823	-0.04%
2020/08/28	0	0.00	39	20.40	20.40	-39	4,371	-0.89%
2020/08/24	5	18.40	0	0.00	18.35	5	4,128	0.12%
2020/08/20	11	17.05	2	18.10	18.40	9	4,319	0.21%
2020/08/19	22	18.77	3	19.10	18.65	19	4,284	0.44%
2020/08/18	3	19.83	5	19.56	19.45	-2	4,248	-0.05%
2020/08/17	17	19.78	9.1	19.72	19.90	7.9	4,213	0.19%
2020/08/14	8	19.83	17	19.91	19.80	-9	4,110	-0.22%
2020/08/13	2	18.55	0	0.00	18.35	2	3,915	0.05%
2020/08/12	1	18.85	1	18.95	18.85	0	3,913	0.00%
2020/08/11	3	18.55	1	19.05	18.85	2	3,866	0.05%
2020/08/10	3	19.47	11	19.95	19.95	-8	3,713	-0.22%
2020/08/07	0	0.00	2	18.20	18.15	-2	3,589	-0.06%
2020/08/05	2	18.78	3	18.67	18.40	-1	3,681	-0.03%
2020/08/04	0	0.00	2	18.50	18.40	-2	3,772	-0.05%
2020/08/03	0	0.00	2	18.20	18.15	-2	3,920	-0.05%
2020/07/30	0	0.00	6	18.03	18.15	-6	3,992	-0.15%
2020/07/29	6	17.55	0	0.00	18.05	6	4,011	0.15%
2020/07/28	2	17.30	1	17.40	17.20	1	4,005	0.02%
2020/07/27	3	17.78	0	0.00	17.75	3	4,014	0.07%
2020/07/24	5	18.30	0	0.00	18.25	5	4,110	0.12%
2020/07/23	2	18.60	0.8	18.40	18.55	1.2	4,185	0.03%
2020/07/22	0	0.00	1	18.70	18.70	-1	4,178	-0.02%
2020/07/21	1	18.55	0	0.00	18.30	1	4,148	0.02%
2020/07/20	0	0.00	1	18.40	18.25	-1	4,160	-0.02%
2020/07/17	3	18.18	17.6	17.90	18.05	-14.6	4,161	-0.35%
2020/07/16	1	19.05	10	18.95	18.80	-9	4,149	-0.22%
2020/07/15	16	19.57	2	19.78	19.15	14	4,124	0.34%
2020/07/14	22	19.35	7	18.66	19.60	15	3,999	0.38%
2020/07/13	1	17.95	0	0.00	17.85	1	3,852	0.03%
2020/07/10	3	18.43	0	0.00	18.10	3	3,848	0.08%
2020/07/09	10	19.00	0	0.00	19.00	10	3,811	0.26%
2020/07/08	0	0.00	2	19.45	19.45	-2	3,777	-0.05%
2020/07/07	0	0.00	13	19.39	18.80	-13	3,725	-0.35%
2020/07/06	19	19.55	30	19.38	20.10	-11	3,703	-0.30%
2020/07/03	1	18.65	4	18.80	18.80	-3	3,508	-0.09%
2020/07/02	0	0.00	4	17.05	17.10	-4	3,326	-0.12%
2020/06/30	1	16.10	4	16.00	16.15	-3	3,284	-0.09%
2020/06/24	4	16.70	0	0.00	16.65	4	3,290	0.12%
2020/06/18	0	0.00	1	16.70	16.60	-1	3,370	-0.03%
2020/06/17	3	16.50	0	0.00	16.50	3	3,374	0.09%
2020/06/12	1	15.80	3	16.15	16.10	-2	3,451	-0.06%
2020/06/11	3	16.60	3	16.40	16.40	0	3,467	0.00%
2020/06/10	1	17.00	8	16.25	16.50	-7	3,487	-0.20%
2020/06/09	0	0.00	1	17.05	17.05	-1	3,515	-0.03%
2020/06/05	0	0.00	1	17.90	17.80	-1	3,606	-0.03%
2020/06/03	0	0.00	0.1	17.35	17.50	-0.1	3,762	0.00%
2020/06/02	1	17.70	0	0.00	17.40	1	3,808	0.03%
2020/05/28	2	17.70	7	17.78	17.40	-5	3,945	-0.13%
2020/05/27	22	17.56	0	0.00	18.30	22	3,931	0.56%
2020/05/26	0	0.00	7	17.49	17.15	-7	3,901	-0.18%
2020/05/25	4	16.75	1.1	17.14	17.60	2.9	3,929	0.07%
2020/05/22	0	0.00	9.5	16.85	16.70	-9.5	3,938	-0.24%
2020/05/21	2	17.95	1	17.85	17.30	1	3,993	0.03%
2020/05/19	0	0.00	1	16.85	16.85	-1	4,200	-0.02%
2020/05/18	1	16.80	1	16.80	16.60	0	4,304	0.00%
2020/05/15	0	0.00	2	16.50	16.45	-2	4,504	-0.04%
2020/05/14	2	16.55	0	0.00	16.55	2	4,647	0.04%
2020/05/13	0	0.00	33	17.40	17.35	-33	4,787	-0.69%
2020/05/12	2	16.50	20	16.40	16.50	-18	4,769	-0.38%
2020/05/11	22	16.39	3	16.92	16.80	19	4,816	0.39%
2020/05/08	30	17.44	11	17.43	17.30	19	4,772	0.40%
2020/05/07	3	15.62	23	16.34	16.50	-20	4,691	-0.43%
2020/05/06	0	0.00	4	15.00	15.00	-4	4,750	-0.08%
2020/05/05	3	14.90	3	14.85	14.90	0	4,790	0.00%
2020/05/04	6	14.47	4	14.70	14.70	2	4,783	0.04%
2020/04/30	1	15.10	1	15.10	15.05	0	4,794	0.00%
2020/04/29	29	15.35	0	0.00	15.15	29	4,787	0.61%
2020/04/28	1	15.45	32	15.25	15.55	-31	4,724	-0.66%
2020/04/27	4	14.05	4	14.15	14.15	0	4,728	0.00%
2020/04/23	3	13.58	1	14.20	13.70	2	4,959	0.04%
2020/04/21	26	13.96	3.4	14.18	13.70	22.6	5,151	0.44%
2020/04/20	0	0.00	4	14.50	14.50	-4	5,286	-0.08%
2020/04/17	2	14.13	0	0.00	14.05	2	5,535	0.04%
2020/04/16	4.4	14.45	0	0.00	14.40	4.4	5,834	0.08%
2020/04/15	6	14.64	0	0.00	14.40	6	5,890	0.10%
2020/04/14	5	14.70	1	14.70	14.60	4	5,869	0.07%
2020/04/13	1	13.85	10	14.45	14.05	-9	5,873	-0.15%
2020/04/10	1	14.10	3	14.32	14.40	-2	5,845	-0.03%
2020/04/09	8	14.21	8	14.00	14.00	0	5,786	0.00%
2020/04/08	0	0.00	2	13.10	13.65	-2	5,676	-0.04%
2020/04/01	0	0.00	4	10.70	10.95	-4	5,575	-0.07%
2020/03/31	3	11.18	1	11.15	10.90	2	5,570	0.04%
2020/03/30	1	11.10	0	0.00	11.30	1	5,561	0.02%
2020/03/27	13	11.96	11	11.72	11.65	2	5,560	0.04%
2020/03/26	5	12.00	0	0.00	12.10	5	5,502	0.09%
2020/03/25	1	11.70	0.1	11.75	11.75	0.9	5,441	0.02%
2020/03/23	4	9.75	1	9.73	9.73	3	5,424	0.06%
2020/03/20	10	9.85	0	0.00	10.35	10	5,410	0.18%
2020/03/19	2	9.41	0	0.00	9.41	2	5,379	0.04%
2020/03/18	1	11.60	0	0.00	10.45	1	5,344	0.02%
2020/03/17	0	0.00	1	10.70	11.45	-1	5,330	-0.02%
2020/03/16	2	12.80	1	12.30	11.70	1	5,293	0.02%
2020/03/13	15	12.40	4	12.50	12.75	11	5,240	0.21%
2020/03/12	15	13.90	2	14.10	13.75	13	5,158	0.25%
2020/03/11	6	15.24	9	15.28	15.05	-3	5,075	-0.06%
2020/03/10	10	15.20	49	14.54	15.60	-39	5,021	-0.78%
2020/03/09	32	15.30	0	0.00	15.05	32	4,934	0.65%
2020/03/06	4	16.88	10	16.72	16.70	-6	4,908	-0.12%
2020/03/05	2	17.28	0	0.00	17.40	2	4,913	0.04%
2020/03/04	6	16.99	15	17.07	17.15	-9	4,863	-0.19%
2020/03/03	11	17.69	0	0.00	17.40	11	4,812	0.23%
2020/03/02	0	0.00	8	16.85	17.45	-8	4,741	-0.17%
2020/02/27	17	17.42	2	17.13	17.20	15	4,666	0.32%
2020/02/26	7	18.17	0	0.00	17.95	7	4,569	0.15%
2020/02/25	0.3	18.60	5	18.68	18.60	-4.7	4,493	-0.11%
2020/02/24	4	18.84	17	18.22	18.90	-13	4,424	-0.29%
2020/02/21	16	18.63	4	18.44	18.25	12	4,334	0.28%
2020/02/20	12	19.64	4	19.55	19.55	8	4,210	0.19%
2020/02/19	22	18.75	2	18.50	18.90	20	4,052	0.49%
2020/02/18	13	19.48	164.9	19.12	19.05	-151.9	3,914	-3.88%	大賣/鉅額交易
2020/02/17	9	17.83	1	17.05	18.75	8	3,700	0.22%
2020/02/14	3	16.95	0.6	16.95	17.05	2.4	3,549	0.07%
2020/02/13	1	15.40	8	15.39	15.50	-7	3,385	-0.21%
2020/02/12	2	15.10	24	15.38	15.20	-22	3,361	-0.65%
2020/02/11	7.1	14.75	1	14.50	14.60	6.1	3,302	0.18%
2020/02/10	1	14.70	11	14.79	14.90	-10	3,274	-0.31%
2020/02/07	12	13.81	0	0.00	14.00	12	3,266	0.37%
2020/02/03	0.4	12.00	0	0.00	12.05	0.4	3,543	0.01%
2020/01/31	6	13.10	2.2	13.35	12.90	3.8	3,584	0.10%
2020/01/30	11	12.86	1	13.50	13.50	10	3,541	0.28%
2020/01/20	0	0.00	3.6	12.80	12.80	-3.6	3,448	-0.10%
2020/01/08	2	6.68	0	0.00	6.55	2	3,418	0.06%
2020/01/03	5	6.80	1	6.80	6.85	4	2,986	0.13%
2020/01/02	5	7.00	20	7.10	7.00	-15	2,812	-0.53%
2019/12/31	35	6.33	2	6.42	6.50	33	2,546	1.30%
2019/12/26	1	5.52	0	0.00	5.50	1	2,124	0.05%
2019/12/16	0	0.00	1	5.14	5.26	-1	2,109	-0.05%
2019/12/10	2	5.45	0	0.00	5.46	2	2,100	0.10%
2019/12/09	1	5.48	0	0.00	5.49	1	2,096	0.05%
2019/11/29	0	0.00	1	5.37	5.35	-1	2,137	-0.05%
2019/11/27	1	5.52	0	0.00	5.56	1	2,194	0.05%
2019/11/26	10	5.29	0	0.00	5.39	10	2,177	0.46%
2019/11/25	0	0.00	1	5.44	5.31	-1	2,192	-0.05%
2019/11/22	2	5.59	0	0.00	5.45	2	2,193	0.09%
2019/11/21	1	5.21	0	0.00	5.44	1	2,129	0.05%
2019/11/19	0	0.00	1	5.01	5.00	-1	2,113	-0.05%
2019/11/15	1	5.16	0	0.00	5.16	1	2,172	0.05%
2019/10/29	0	0.00	1	5.60	5.65	-1	2,124	-0.05%
2019/10/24	1	5.90	20	5.96	6.25	-19	2,024	-0.94%
2019/10/22	0	0.00	5	5.80	5.80	-5	1,852	-0.27%
2019/10/21	0	0.00	5	5.26	5.28	-5	1,694	-0.29%
2019/09/02	0	0.00	7	4.98	4.95	-7	1,456	-0.48%
2019/08/27	1	4.67	0	0.00	4.66	1	1,351	0.07%
2019/08/22	1	4.64	0	0.00	4.62	1	1,311	0.08%
2019/08/12	0	0.00	4	4.22	4.25	-4	1,218	-0.33%
2019/07/31	4	4.39	0	0.00	4.38	4	1,173	0.34%
2019/07/30	0	0.00	10	4.34	4.37	-10	1,155	-0.87%
2019/07/29	20	4.08	4	4.35	4.35	16	1,125	1.42%
2019/07/26	3	3.94	0	0.00	3.96	3	1,042	0.29%
2019/07/25	105	3.87	0	0.00	3.93	105	1,032	10.17%	大買/鉅額交易
2019/07/24	10	3.71	0	0.00	3.82	10	1,020	0.98%
2019/07/23	9	3.63	0	0.00	3.55	9	987	0.91%
2019/07/22	3	3.85	3	3.96	3.80	0	952	0.00%
2019/07/18	1	3.95	0	0.00	4.03	1	931	0.11%
2019/07/17	6	4.05	0	0.00	4.00	6	929	0.65%
2019/07/15	0	0.00	35	4.25	4.24	-35	892	-3.92%
2019/06/19	0	0.00	1	4.59	4.57	-1	959	-0.10%
2019/06/18	0	0.00	1	4.56	4.56	-1	982	-0.10%
2019/06/17	1	4.57	0	0.00	4.57	1	991	0.10%
2019/06/06	0	0.00	1	4.45	4.50	-1	1,120	-0.09%
2019/06/05	1	4.46	0	0.00	4.47	1	1,109	0.09%
2019/05/31	4	4.45	0	0.00	4.47	4	1,107	0.36%
2019/05/03	1	4.62	0	0.00	4.70	1	942	0.11%
2019/04/24	0	0.00	5	4.75	4.76	-5	1,013	-0.49%
2019/04/16	0	0.00	2	4.66	4.75	-2	941	-0.21%
2019/04/15	1	4.73	0	0.00	4.75	1	930	0.11%
2019/04/12	1	4.60	1	4.53	4.59	0	907	0.00%
2019/04/11	1	4.58	0	0.00	4.62	1	903	0.11%
2019/03/29	0	0.00	1	4.51	4.53	-1	868	-0.12%
2019/03/28	1	4.57	0	0.00	4.57	1	863	0.12%
2019/03/27	0	0.00	1	4.51	4.51	-1	863	-0.12%
2019/03/22	0	0.00	3	4.48	4.47	-3	874	-0.34%
2019/03/21	0	0.00	11	4.56	4.57	-11	875	-1.26%
2019/03/20	1	4.66	0	0.00	4.75	1	839	0.12%
2019/03/19	10	4.50	0	0.00	4.55	10	829	1.21%
2019/03/18	0	0.00	60	4.74	4.72	-60	791	-7.58%
2019/03/15	5	5.22	0	0.00	5.24	5	697	0.72%
2019/03/14	5	5.32	0	0.00	5.22	5	691	0.72%
2019/03/12	3	5.31	0	0.00	5.36	3	709	0.42%
2019/02/12	0	0.00	3	5.17	5.20	-3	1,069	-0.28%
2019/01/17	3	5.57	0	0.00	5.52	3	1,359	0.22%
2018/12/18	5	5.00	0	0.00	5.01	5	1,623	0.31%
2018/12/06	0	0.00	1	5.69	5.53	-1	1,897	-0.05%
2018/12/04	0	0.00	1	5.94	5.91	-1	1,925	-0.05%
2018/11/29	0	0.00	59	5.87	5.90	-59	1,933	-3.05%
2018/11/28	4	5.74	11	5.92	5.97	-7	1,945	-0.36%
2018/11/26	20	5.70	7	5.66	5.70	13	2,009	0.65%
2018/11/23	50	5.78	17	5.79	5.80	33	2,022	1.63%
2018/11/22	22	5.35	23	5.33	5.31	-1	1,968	-0.05%
2018/11/21	2	5.32	0	0.00	5.44	2	1,951	0.10%
2018/11/16	2	5.29	6	5.38	5.28	-4	1,993	-0.20%
2018/11/15	46	5.64	4	5.50	5.50	42	2,028	2.07%
2018/11/14	15	5.53	15	5.71	5.62	0	2,063	0.00%
2018/11/13	23	5.31	0	0.00	5.33	23	2,035	1.13%
2018/11/12	41	5.21	0	0.00	5.22	41	2,053	2.00%
2018/11/09	0	0.00	2	5.26	5.13	-2	2,085	-0.10%
2018/11/06	0	0.00	39	5.32	5.20	-39	2,132	-1.83%
2018/11/05	9	5.32	2	5.08	5.36	7	2,086	0.34%
2018/11/02	0	0.00	26	5.03	5.04	-26	2,066	-1.26%
2018/10/31	82	4.67	42	4.63	4.60	40	2,026	1.97%
2018/10/30	0	0.00	12	4.40	4.47	-12	2,002	-0.60%
2018/10/29	26	4.40	6	4.35	4.37	20	1,997	1.00%
2018/10/26	1	4.37	31	4.68	4.42	-30	1,988	-1.51%
2018/10/25	0	0.00	63	4.93	4.68	-63	1,965	-3.21%
2018/10/24	14	5.29	21	5.26	5.20	-7	1,980	-0.35%
2018/10/22	1	5.50	0	0.00	5.43	1	1,980	0.05%
2018/10/19	4	5.38	5	5.44	5.46	-1	2,037	-0.05%
2018/10/18	0	0.00	7	5.51	5.51	-7	2,037	-0.34%
2018/10/17	8	5.55	0	0.00	5.51	8	2,053	0.39%
2018/10/16	13	5.43	213	5.21	5.33	-200	1,964	-10.18%	大賣/鉅額交易
2018/10/15	20	5.40	20	5.34	5.36	0	1,954	0.00%
2018/10/12	0	0.00	2	5.30	5.42	-2	1,938	-0.10%
2018/10/11	16	5.49	0	0.00	5.46	16	1,907	0.84%
2018/10/09	18	6.14	18	6.14	6.06	0	1,875	0.00%
2018/10/08	2	6.30	0	0.00	6.29	2	1,926	0.10%
2018/10/05	5	6.40	0	0.00	6.34	5	1,924	0.26%
2018/10/03	0	0.00	5	6.87	6.81	-5	1,926	-0.26%
2018/10/02	15	6.95	0	0.00	6.95	15	1,964	0.76%
2018/09/28	10	7.21	10	7.16	7.16	0	2,018	0.00%
2018/09/26	30	7.37	22	7.36	7.33	8	2,095	0.38%
2018/09/21	2	7.47	4	7.43	7.47	-2	2,146	-0.09%
2018/09/20	12	7.53	14	7.53	7.40	-2	2,141	-0.09%
2018/09/19	0	0.00	10	7.42	7.43	-10	2,120	-0.47%
2018/09/18	0	0.00	2	6.73	6.76	-2	2,063	-0.10%
2018/09/17	18	6.72	0	0.00	6.65	18	2,073	0.87%
2018/09/14	14	6.72	0	0.00	6.73	14	2,076	0.67%
2018/09/13	1	6.42	0	0.00	6.56	1	2,122	0.05%
2018/09/12	5	6.35	0	0.00	6.38	5	2,118	0.24%
2018/09/06	2	7.10	0	0.00	7.02	2	2,192	0.09%
2018/08/31	10	7.20	0	0.00	7.30	10	2,211	0.45%
2018/08/30	0	0.00	5	7.00	7.02	-5	2,177	-0.23%
2018/08/22	5	6.56	5	6.69	6.70	0	2,211	0.00%
2018/08/21	0	0.00	5	6.10	6.33	-5	2,155	-0.23%
2018/08/16	0	0.00	2	6.71	6.61	-2	2,062	-0.10%
2018/08/13	5	7.33	0	0.00	7.18	5	1,987	0.25%
2018/08/10	2	7.70	0	0.00	7.61	2	1,953	0.10%
2018/08/09	0	0.00	5	7.72	7.65	-5	1,944	-0.26%
2018/08/08	2	7.76	2	7.73	7.73	0	1,951	0.00%
2018/08/02	0	0.00	2	7.77	7.77	-2	2,014	-0.10%
2018/08/01	1	7.87	0	0.00	7.86	1	2,017	0.05%
2018/07/31	0	0.00	5	7.96	7.87	-5	2,017	-0.25%
2018/07/30	2	7.73	0	0.00	7.73	2	1,961	0.10%
2018/07/27	2	7.82	0	0.00	7.80	2	1,972	0.10%
2018/07/26	5	7.60	0	0.00	7.80	5	2,025	0.25%
2018/07/25	5	7.50	0	0.00	7.51	5	1,973	0.25%
2018/07/24	1	7.45	1	7.48	7.55	0	1,969	0.00%
2018/07/23	15	7.61	0	0.00	7.45	15	1,963	0.76%
2018/07/18	2	7.78	2	7.73	7.80	0	1,959	0.00%
2018/07/13	3	7.83	3	7.82	7.78	0	1,913	0.00%
2018/07/11	10	7.80	0	0.00	7.83	10	1,894	0.53%
2018/07/10	11	7.79	11	7.72	7.76	0	1,884	0.00%
2018/07/04	7	7.77	5	7.83	7.76	2	1,784	0.11%
2018/07/02	8	8.28	0	0.00	8.16	8	1,716	0.47%
2018/06/29	1	8.65	0	0.00	8.53	1	1,692	0.06%
2018/06/28	1	8.86	2	8.93	8.86	-1	1,647	-0.06%
2018/06/27	4	8.43	59	8.25	8.17	-55	1,579	-3.48%
2018/06/26	4	8.61	0	0.00	8.51	4	1,555	0.26%
2018/06/25	0	0.00	5	9.03	8.95	-5	1,542	-0.32%
2018/06/22	4	9.03	0	0.00	9.00	4	1,543	0.26%
2018/06/19	5	9.16	0	0.00	9.11	5	1,539	0.32%
2018/06/13	15	9.50	4	9.45	9.41	11	1,456	0.76%
2018/06/12	20	9.52	20	9.53	9.53	0	1,440	0.00%
2018/06/11	10	9.56	0	0.00	9.50	10	1,417	0.71%
2018/06/08	2	9.91	7	9.89	9.85	-5	1,419	-0.35%
2018/06/07	0	0.00	20	10.15	10.10	-20	1,405	-1.42%
2018/06/06	3	10.10	4	10.09	10.20	-1	1,386	-0.07%
2018/06/05	7	9.97	0	0.00	9.94	7	1,319	0.53%
2018/06/04	5	10.15	0	0.00	10.15	5	1,297	0.39%
2018/06/01	12	9.99	12	10.04	10.05	0	1,277	0.00%
2018/05/31	10	9.95	0	0.00	9.93	10	1,267	0.79%
2018/05/30	14	9.96	4	9.98	9.96	10	1,261	0.79%
2018/05/29	2	9.93	2	9.96	10.00	0	1,250	0.00%
2018/05/28	2	9.89	0	0.00	9.93	2	1,244	0.16%
2018/05/25	0	0.00	15	10.00	9.94	-15	1,240	-1.21%
2018/05/15	0	0.00	5	10.10	10.05	-5	1,490	-0.34%
2018/05/14	5	9.98	0	0.00	10.25	5	1,560	0.32%
2018/04/27	10	9.50	0	0.00	9.37	10	1,567	0.64%
2018/04/25	3	9.71	3	9.63	9.65	0	1,596	0.00%
2018/04/24	0	0.00	1	9.85	9.73	-1	1,700	-0.06%
2018/04/23	5	10.10	0	0.00	10.00	5	1,727	0.29%
2018/04/12	1	10.25	3	10.10	10.15	-2	1,865	-0.11%
2018/04/10	1	9.81	0	0.00	9.78	1	1,897	0.05%
2018/04/02	0	0.00	2	10.20	10.20	-2	1,965	-0.10%
2018/03/23	0	0.00	5	10.40	10.40	-5	2,468	-0.20%
2018/03/20	0	0.00	2	10.75	10.70	-2	2,480	-0.08%
2018/03/14	2	10.75	1	10.75	10.75	1	2,714	0.04%
2018/03/13	5	10.45	0	0.00	10.50	5	2,692	0.19%
2018/03/07	1	10.30	2	10.30	10.25	-1	2,902	-0.03%
2018/03/06	1	10.40	0	0.00	10.30	1	2,988	0.03%
2018/02/26	0	0.00	3	10.60	10.60	-3	3,316	-0.09%
2018/02/23	0	0.00	10	10.70	10.70	-10	3,326	-0.30%
2018/02/22	1	10.75	0	0.00	10.55	1	3,354	0.03%
2018/02/21	2	10.25	12	10.31	10.55	-10	3,374	-0.30%
2018/02/09	20	9.50	10	9.53	10.10	10	3,366	0.30%
2018/02/07	5	10.95	5	10.85	10.75	0	3,275	0.00%
2018/01/29	0	0.00	1	12.45	12.45	-1	3,375	-0.03%
2018/01/23	4	12.95	2	12.88	12.75	2	3,447	0.06%
2018/01/22	1	12.80	1	12.80	12.80	0	3,447	0.00%
2018/01/18	4	12.90	32	13.00	12.80	-28	3,558	-0.79%
2018/01/15	0	0.00	10	12.85	12.60	-10	3,652	-0.27%
2018/01/09	2	12.70	2	12.60	12.50	0	3,986	0.00%