太極 (4934)-大昌券商分點個股進出

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

太極

(4934)

股價
22.90
漲跌
--
漲幅
0.00%
成交量
343張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

太極 (4934)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	23.08	22.90	-2	874	-0.23%
2024/04/26	2	22.83	0	0.00	22.90	2	876	0.23%
2024/04/25	1	23.05	0	0.00	22.95	1	875	0.11%
2024/04/24	1	23.30	1	23.50	23.25	0	874	0.00%
2024/04/23	0	0.00	1	23.25	23.20	-1	879	-0.11%
2024/04/22	1	22.80	0	0.00	22.85	1	888	0.11%
2024/04/18	0	0.00	1	23.55	23.70	-1	917	-0.11%
2024/04/16	2	22.60	11	22.14	22.50	-9	905	-0.99%
2024/04/15	3	24.03	5	24.02	23.80	-2	900	-0.22%
2024/04/12	1	24.20	2	24.30	24.20	-1	891	-0.11%
2024/04/11	7	24.42	2	24.70	24.20	5	885	0.56%
2024/04/10	2	24.73	2	24.98	24.65	0	879	0.00%
2024/04/09	3	24.30	4	24.44	24.45	-1	860	-0.12%
2024/04/03	2	24.35	0	0.00	24.30	2	852	0.23%
2024/04/02	4	24.75	8	24.66	24.60	-4	853	-0.47%
2024/04/01	4	25.21	1	25.50	24.90	3	845	0.35%
2024/03/29	3	25.58	1	26.00	25.40	2	837	0.24%
2024/03/28	1	25.65	4	25.94	25.65	-3	836	-0.36%
2024/03/27	1	25.35	11	25.27	25.40	-10	833	-1.20%
2024/03/26	2	25.60	0	0.00	25.40	2	848	0.24%
2024/03/22	3	25.52	2	25.73	25.70	1	912	0.11%
2024/03/21	4	25.63	2	25.83	25.55	2	901	0.22%
2024/03/20	0	24.30	0	0.00	24.20	0	869	0.00%
2024/03/19	1	24.40	0	0.00	24.35	1	873	0.11%
2024/03/13	0	0.00	1	25.75	25.35	-1	889	-0.11%
2024/03/08	0	0.00	2	25.40	25.20	-2	850	-0.24%
2024/03/06	0	0.00	1	26.10	25.90	-1	824	-0.12%
2024/03/04	1	25.80	0	0.00	25.80	1	815	0.12%
2024/02/26	0	26.20	0	0.00	26.20	0	813	0.00%
2024/02/23	0	26.10	0	0.00	25.60	0	811	0.00%
2024/02/22	0	26.25	0	0.00	26.00	0	820	0.00%
2024/02/21	0	26.33	1	26.30	26.30	-1	846	-0.12%
2024/02/19	1	26.25	2	26.38	26.30	-1	846	-0.12%
2024/02/16	1	25.10	1	25.80	25.75	0	849	0.00%
2024/02/15	2	24.65	0	0.00	25.05	2	845	0.24%
2024/02/05	2	24.90	1	24.85	24.80	1	842	0.12%
2024/02/02	1	25.25	0	0.00	25.25	1	842	0.12%
2024/01/31	0	0.00	1	25.40	25.35	-1	871	-0.11%
2024/01/29	1	25.60	0	0.00	25.60	1	857	0.12%
2024/01/25	3	25.92	1	25.95	25.95	2	859	0.23%
2024/01/17	1	26.15	0	0.00	26.15	1	919	0.11%
2024/01/16	1	26.65	0	0.00	26.70	1	918	0.11%
2024/01/15	1	27.15	1	27.25	27.15	0	918	0.00%
2024/01/12	1	26.00	0	0.00	26.00	1	909	0.11%
2024/01/09	1	26.15	0	0.00	26.15	1	922	0.11%
2023/12/28	0	27.30	0	0.00	27.30	0	994	0.00%
2023/12/22	1	27.10	0	0.00	27.10	1	1,021	0.10%
2023/12/20	23	27.99	23	27.78	27.45	0	1,009	0.00%
2023/12/19	0.1	26.30	0	0.00	26.25	0.1	954	0.01%
2023/12/18	0	0.00	3	27.17	26.95	-3	956	-0.31%
2023/12/12	1	26.90	0	0.00	26.80	1	995	0.10%
2023/12/11	3	27.28	1	27.35	27.30	2	1,011	0.20%
2023/11/30	0	0.00	3	28.40	28.35	-3	1,431	-0.21%
2023/11/24	1	28.70	0	0.00	28.55	1	1,586	0.06%
2023/11/20	0	0.00	1	28.70	28.75	-1	1,797	-0.06%
2023/11/15	0	0.00	2	26.95	26.85	-2	1,997	-0.10%
2023/11/13	0	0.00	8	25.94	26.00	-8	2,084	-0.38%
2023/11/10	0	0.00	1	26.45	26.45	-1	2,092	-0.05%
2023/11/09	11	26.64	9	26.46	26.40	2	2,110	0.09%
2023/11/08	1	28.30	0	0.00	28.30	1	2,100	0.05%
2023/10/30	0	0.00	1	28.85	28.50	-1	2,479	-0.04%
2023/10/26	0	0.00	1	28.00	27.85	-1	2,515	-0.04%
2023/10/25	1	28.55	1	28.80	28.55	0	2,566	0.00%
2023/10/24	0	0.00	1	28.35	28.30	-1	2,606	-0.04%
2023/10/20	1	27.15	1	27.75	27.55	0	2,725	0.00%
2023/10/19	3	27.57	3	27.87	27.85	0	2,784	0.00%
2023/10/18	1	27.75	0	0.00	27.60	1	2,849	0.04%
2023/10/17	1	27.60	1	28.40	27.60	0	2,904	0.00%
2023/10/16	1	28.25	0	0.00	28.05	1	2,998	0.03%
2023/10/13	1	28.50	0	0.00	28.50	1	3,135	0.03%
2023/10/12	1	29.15	3	29.32	29.15	-2	3,290	-0.06%
2023/10/11	4	29.01	9	28.90	28.80	-5	3,384	-0.15%
2023/10/06	1	31.65	0	0.00	31.65	1	3,484	0.03%
2023/10/04	1	31.75	1	31.85	31.75	0	4,444	0.00%
2023/09/27	0	32.25	0	0.00	31.90	0	5,955	0.00%
2023/09/26	0	0.00	2	32.70	32.25	-2	6,006	-0.03%
2023/09/25	2	32.08	0	0.00	32.00	2	6,030	0.03%
2023/09/22	1	31.10	2	31.65	32.00	-1	6,053	-0.02%
2023/09/21	10	31.50	0	0.00	31.35	10	6,054	0.17%
2023/09/19	2	32.50	1	32.30	32.25	1	6,069	0.02%
2023/09/18	1	32.65	7	32.71	32.70	-6	6,091	-0.10%
2023/09/15	0	0.00	2	33.15	33.45	-2	6,134	-0.03%
2023/09/14	1	32.70	0	0.00	32.70	1	6,206	0.02%
2023/09/13	1	32.80	0	32.65	32.80	1	6,190	0.02%
2023/09/12	2	32.45	19	32.92	32.65	-17	6,185	-0.27%
2023/09/11	21	33.20	2	33.33	33.15	19	6,150	0.31%
2023/09/08	3	35.88	0	0.00	35.00	3	6,075	0.05%
2023/09/07	2	37.80	7	38.04	37.25	-5	5,945	-0.08%
2023/09/06	0	0.00	11	37.58	37.70	-11	5,839	-0.19%
2023/09/05	0	0.00	12	37.44	37.40	-12	5,817	-0.21%
2023/09/04	2	36.50	30	36.65	36.50	-28	5,787	-0.48%
2023/08/31	5	37.62	0	0.00	37.55	5	5,751	0.09%
2023/08/30	7	37.81	21	38.07	37.95	-14	5,749	-0.24%
2023/08/29	17	37.65	26	37.85	37.30	-9	5,716	-0.16%
2023/08/28	33	37.66	36	37.92	37.35	-3	5,680	-0.05%
2023/08/25	9	37.10	15	37.15	37.00	-6	5,569	-0.11%
2023/08/24	6	36.52	108	36.84	36.55	-102	5,531	-1.84%	大賣/鉅額交易
2023/08/23	1	36.35	2	36.43	36.00	-1	5,520	-0.02%
2023/08/22	7	36.94	6	37.10	36.50	1	5,504	0.02%
2023/08/21	17	37.48	15	37.60	37.80	2	5,401	0.04%
2023/08/18	7	36.27	5	36.62	36.10	2	5,295	0.04%
2023/08/17	9	35.97	9	35.91	36.35	0	5,256	0.00%
2023/08/16	4	34.44	4	34.68	34.70	0	5,201	0.00%
2023/08/15	1	34.90	2	34.90	34.90	-1	5,189	-0.02%
2023/08/14	4	33.75	2	33.60	33.75	2	5,168	0.04%
2023/08/11	2	35.10	2	35.50	34.40	0	5,138	0.00%
2023/08/10	23	35.56	22	35.60	35.40	1	5,100	0.02%
2023/08/09	42	35.87	11	36.37	36.25	31	5,047	0.61%
2023/08/08	20	36.85	1	36.95	35.50	19	4,971	0.38%
2023/08/04	4	33.13	1	33.20	33.75	3	4,831	0.06%
2023/08/02	10	34.42	1	34.00	33.60	9	4,849	0.19%
2023/08/01	0	0.00	7	34.90	34.90	-7	4,829	-0.14%
2023/07/31	0	0.00	6	35.27	35.20	-6	4,819	-0.12%
2023/07/28	3	34.98	0	0.00	34.65	3	4,785	0.06%
2023/07/27	3	35.80	0	0.00	35.45	3	4,737	0.06%
2023/07/26	1	35.25	0	0.00	35.25	1	4,717	0.02%
2023/07/25	0	0.00	1	37.00	36.95	-1	4,660	-0.02%
2023/07/24	2	36.68	0	0.00	36.35	2	4,611	0.04%
2023/07/21	0	0.00	1	36.25	37.20	-1	4,545	-0.02%
2023/07/20	0	0.00	2	37.30	36.65	-2	4,500	-0.04%
2023/07/19	4	37.70	0	37.48	36.30	4	4,457	0.09%
2023/07/18	112	37.43	13	38.36	37.60	99	4,434	2.23%	大買/
2023/07/17	10	39.36	11	38.55	39.00	-1	4,496	-0.02%
2023/07/14	6	37.78	11	38.29	37.60	-5	4,516	-0.11%
2023/07/13	27	37.64	4	37.98	37.45	23	4,495	0.51%
2023/07/12	21	38.07	17	38.35	38.40	4	4,353	0.09%
2023/07/11	60	40.04	234	38.19	37.85	-174	4,146	-4.20%	大賣/鉅額交易
2023/07/10	32	39.03	45	39.35	39.30	-13	3,435	-0.38%
2023/07/07	23	37.57	85	37.44	36.35	-62	2,927	-2.12%
2023/07/06	104	37.71	63	37.94	38.00	41	2,643	1.55%	大買/
2023/07/05	35	36.04	4	35.88	35.35	31	2,271	1.36%
2023/07/04	0	0.00	12	32.78	33.05	-12	2,028	-0.59%
2023/07/03	102	33.00	7	33.04	32.75	95	1,982	4.79%	大買/
2023/06/30	0	0.00	9	32.04	32.55	-9	1,966	-0.46%
2023/06/28	6	31.73	3	32.15	31.50	3	1,983	0.15%
2023/06/27	3	32.30	0	0.00	31.20	3	2,019	0.15%
2023/06/26	6	32.67	3.1	33.02	32.75	2.9	2,032	0.14%
2023/06/21	18	32.83	1	32.35	32.65	17	2,040	0.83%
2023/06/20	105	32.28	0	0.00	32.50	105	2,049	5.12%	大買/鉅額交易
2023/06/16	0	0.00	2	30.45	30.15	-2	2,237	-0.09%
2023/06/15	0	0.00	5	30.31	30.15	-5	2,392	-0.21%
2023/06/14	0	0.00	5	30.50	30.30	-5	2,515	-0.20%
2023/06/09	0	0.00	2	31.05	31.10	-2	2,959	-0.07%
2023/06/08	2	30.60	0	0.00	30.60	2	2,961	0.07%
2023/06/07	6	31.06	0	0.00	31.05	6	2,968	0.20%
2023/06/02	0	0.00	14	30.79	30.70	-14	2,966	-0.47%
2023/06/01	14	29.90	15	29.95	30.00	-1	2,969	-0.03%
2023/05/30	0	0.00	2	30.60	30.35	-2	3,025	-0.07%
2023/05/29	15	30.40	36	30.18	30.90	-21	3,028	-0.69%
2023/05/26	3	29.87	0	0.00	29.35	3	3,040	0.10%
2023/05/25	13	29.75	0	0.00	29.80	13	3,050	0.43%
2023/05/24	20	30.05	2	29.95	30.00	18	3,068	0.59%
2023/05/23	0	0.00	22	30.11	30.20	-22	3,092	-0.71%
2023/05/19	20	29.30	0	0.00	29.20	20	3,117	0.64%
2023/05/18	3	29.23	0	0.00	29.20	3	3,130	0.10%
2023/05/16	2	29.55	0	0.00	29.45	2	3,142	0.06%
2023/05/09	2	30.05	1	30.55	29.85	1	3,200	0.03%
2023/05/08	1	30.95	0	0.00	30.95	1	3,169	0.03%
2023/05/04	0	0.00	1	32.00	32.05	-1	3,165	-0.03%
2023/05/03	0	0.00	2	31.60	31.75	-2	3,171	-0.06%
2023/05/02	2	32.00	0	0.00	32.00	2	3,199	0.06%
2023/04/26	0	30.50	2	30.63	30.65	-2	3,202	-0.06%
2023/04/25	2	30.25	0	0.00	30.15	2	3,202	0.06%
2023/04/21	19	31.16	5	31.96	31.00	14	3,166	0.44%
2023/04/20	15	33.40	3	32.73	32.55	12	3,091	0.39%
2023/04/19	3	33.05	10	34.51	35.25	-7	2,896	-0.24%
2023/04/18	0	32.05	0	0.00	32.05	0	2,709	0.00%
2023/04/17	0	32.05	2	32.15	31.90	-2	2,634	-0.08%
2023/04/14	2	31.45	0.5	31.60	31.70	1.5	2,619	0.06%
2023/04/13	1	31.70	0	0.00	31.45	1	2,601	0.04%
2023/04/12	0	0.00	3	31.75	32.10	-3	2,581	-0.12%
2023/04/11	0	0.00	4	31.60	31.50	-4	2,540	-0.16%
2023/04/10	3	31.55	0	0.00	31.65	3	2,526	0.12%
2023/04/07	0	31.95	20	32.01	31.95	-20	2,499	-0.80%
2023/04/06	1	31.05	0	0.00	31.05	1	2,456	0.04%
2023/03/31	2	30.80	0	0.00	30.90	2	2,448	0.08%
2023/03/30	15	30.98	11	30.88	31.00	4	2,436	0.16%
2023/03/29	4	30.49	1	30.45	30.45	3	2,412	0.12%
2023/03/28	6	30.77	5	30.68	30.45	1	2,396	0.04%
2023/03/27	1	32.20	5.1	31.95	31.15	-4.1	2,357	-0.17%
2023/03/24	5	31.41	11	31.61	31.75	-6	2,319	-0.26%
2023/03/23	0	0.00	1	32.55	31.65	-1	2,283	-0.04%
2023/03/22	21	31.93	0	0.00	31.40	21	2,221	0.95%
2023/03/21	18	33.16	6	33.24	32.55	12	2,163	0.55%
2023/03/20	4	32.06	17	31.80	32.95	-13	2,011	-0.65%
2023/03/17	9	31.58	2	31.73	31.30	7	1,895	0.37%
2023/03/16	17	31.43	14	31.55	30.55	3	1,772	0.17%
2023/03/15	0	0.00	3	31.40	32.10	-3	1,611	-0.19%
2023/03/14	6	29.20	1	28.30	29.20	5	1,415	0.35%
2023/03/13	0	27.45	0	0.00	26.80	0	1,325	0.00%
2023/03/10	11	28.06	1	28.10	27.30	10	1,311	0.76%
2023/03/09	1	28.65	3	28.57	28.20	-2	1,301	-0.15%
2023/03/08	1	27.85	0	0.00	28.05	1	1,284	0.08%
2023/03/07	1	27.95	2	27.93	27.80	-1	1,282	-0.08%
2023/03/03	2	27.30	2	27.25	27.25	0	1,247	0.00%
2023/03/01	0	27.75	0	0.00	27.60	0	1,187	0.00%
2023/02/24	1	27.90	1	28.00	28.30	0	1,176	0.00%
2023/02/23	3	28.55	0	0.00	28.55	3	1,140	0.26%
2023/02/22	0	0.00	2	28.50	28.80	-2	1,131	-0.18%
2023/02/20	0	0.00	1	28.75	28.95	-1	1,098	-0.09%
2023/02/17	0	28.60	0	0.00	28.60	0	1,085	0.00%
2023/02/03	0	29.00	0	0.00	29.00	0	938	0.00%
2023/02/01	2	28.90	0	0.00	28.90	2	900	0.22%
2023/01/30	0	0.00	4	27.75	28.00	-4	841	-0.48%
2023/01/17	2	27.35	0	0.00	27.35	2	819	0.24%
2023/01/10	2	27.60	0	0.00	27.60	2	761	0.26%
2023/01/09	0	0.00	2	28.00	27.95	-2	755	-0.26%
2023/01/05	0	0.00	0	27.95	27.05	0	750	0.00%
2023/01/04	2	27.75	0	0.00	27.75	2	745	0.27%
2023/01/03	0	0.00	1	27.60	27.45	-1	740	-0.13%
2022/12/29	1	27.05	0	0.00	27.90	1	737	0.14%
2022/12/13	4	29.64	1	29.60	29.40	3	772	0.39%
2022/12/07	0	0.00	5	27.38	27.45	-5	679	-0.74%
2022/12/02	5	27.72	0	0.00	27.45	5	696	0.72%
2022/11/30	0	0.00	1	27.50	27.65	-1	711	-0.14%
2022/11/28	0	0.00	9	26.88	27.50	-9	718	-1.25%
2022/11/25	1	27.20	0	0.00	27.20	1	737	0.14%
2022/11/23	4	26.58	0	0.00	27.00	4	763	0.52%
2022/11/22	0	0.00	5	26.83	26.75	-5	778	-0.64%
2022/11/21	10	27.03	0	0.00	27.00	10	801	1.25%
2022/11/11	0	0.00	1	25.90	25.95	-1	904	-0.11%
2022/11/07	0	0.00	1	24.95	25.10	-1	948	-0.11%
2022/11/03	1	24.35	0	0.00	24.40	1	962	0.10%
2022/10/11	1	24.65	0	0.00	24.65	1	1,210	0.08%
2022/10/07	0	0.00	3	26.12	26.05	-3	1,225	-0.24%
2022/10/06	0	0.00	2	26.30	26.15	-2	1,242	-0.16%
2022/09/28	0	0.00	8	25.33	24.80	-8	1,701	-0.47%
2022/09/26	3	27.25	5	26.63	26.50	-2	1,832	-0.11%
2022/09/23	0	0.00	2	29.35	28.80	-2	1,890	-0.11%
2022/09/21	5	28.85	0	0.00	28.50	5	2,031	0.25%
2022/09/15	2	29.50	0	0.00	29.30	2	2,281	0.09%
2022/09/13	1	30.00	15	30.36	29.95	-14	2,312	-0.61%
2022/09/12	0	0.00	16	29.58	29.95	-16	2,326	-0.69%
2022/09/05	0	0.00	1	30.10	29.50	-1	2,430	-0.04%
2022/09/01	4	30.05	0	0.00	29.95	4	2,517	0.16%
2022/08/31	2	29.75	0	0.00	29.95	2	2,552	0.08%
2022/08/29	1	28.45	0	29.35	28.90	1	2,613	0.04%
2022/08/26	23	29.56	0	0.00	29.35	23	2,674	0.86%
2022/08/25	5	29.60	2	29.45	29.95	3	2,680	0.11%
2022/08/24	2	28.70	5	28.65	28.65	-3	2,668	-0.11%
2022/08/23	1	28.90	0	0.00	28.90	1	2,662	0.04%
2022/08/22	1	29.85	27	29.44	29.40	-26	2,660	-0.98%
2022/08/19	33	29.91	8	29.75	29.95	25	2,644	0.95%
2022/08/17	0	0.00	18	28.43	28.40	-18	2,620	-0.69%
2022/08/16	3	28.80	2	28.75	28.60	1	2,611	0.04%
2022/08/11	0	0.00	1	28.50	28.50	-1	2,569	-0.04%
2022/08/10	0	0.00	3	28.85	28.45	-3	2,569	-0.12%
2022/08/09	3	28.57	0	0.00	28.85	3	2,562	0.12%
2022/08/08	23	28.38	1	28.00	28.60	22	2,544	0.86%
2022/08/05	0	0.00	2	26.45	26.75	-2	2,522	-0.08%
2022/08/04	2	25.65	4	25.45	25.90	-2	2,522	-0.08%
2022/08/03	6	26.53	3	26.60	26.05	3	2,513	0.12%
2022/08/02	3	27.17	1	27.15	27.00	2	2,498	0.08%
2022/08/01	1	28.50	1	28.40	28.50	0	2,486	0.00%
2022/07/29	1	28.15	3	28.28	28.65	-2	2,486	-0.08%
2022/07/28	1	28.30	1	28.80	28.05	0	2,490	0.00%
2022/07/27	1	28.05	2	27.75	28.30	-1	2,485	-0.04%
2022/07/26	3	28.17	0	0.00	27.90	3	2,478	0.12%
2022/07/25	0	0.00	1	28.70	28.70	-1	2,471	-0.04%
2022/07/22	0	0.00	3	29.17	29.05	-3	2,465	-0.12%
2022/07/21	2	28.88	131	28.57	29.05	-129	2,466	-5.23%	大賣/鉅額交易
2022/07/20	3	29.05	1	29.50	28.90	2	2,460	0.08%
2022/07/19	11	29.03	10	29.50	29.20	1	2,454	0.04%
2022/07/18	12	28.81	10	29.25	28.85	2	2,445	0.08%
2022/07/15	0	0.00	11	28.61	28.70	-11	2,419	-0.45%
2022/07/14	0	0.00	63	27.89	27.90	-63	2,410	-2.61%
2022/07/13	0	0.00	11	28.16	27.65	-11	2,414	-0.46%
2022/07/12	22	29.05	151	27.98	27.85	-129	2,385	-5.41%	大賣/鉅額交易
2022/07/11	57	31.22	51	31.71	30.90	6	2,288	0.26%
2022/07/08	2	33.08	0	0.00	32.95	2	2,183	0.09%
2022/07/07	6	28.60	7	28.87	31.30	-1	2,070	-0.05%
2022/07/06	0	0.00	4	31.28	30.40	-4	2,018	-0.20%
2022/07/05	25	31.31	100	32.41	32.75	-75	2,015	-3.72%
2022/07/04	20	32.25	60	33.18	33.00	-40	1,931	-2.07%
2022/07/01	98	30.76	11	32.14	30.45	87	1,891	4.60%
2022/06/30	51	33.29	4	33.10	33.50	47	1,828	2.57%
2022/06/29	233	33.77	75	34.53	34.40	158	1,791	8.82%	大買/鉅額交易
2022/06/28	144	34.93	2	34.35	34.65	142	1,701	8.34%	大買/鉅額交易
2022/06/27	5	31.38	1	33.00	33.10	4	1,584	0.25%
2022/06/24	1	29.60	0	0.00	30.10	1	1,525	0.07%
2022/06/23	0	0.00	1	29.30	29.30	-1	1,520	-0.07%
2022/06/22	2	29.75	2	30.30	29.55	0	1,515	0.00%
2022/06/21	4	29.68	2	29.50	30.05	2	1,493	0.13%
2022/06/20	8	30.20	10	29.63	29.80	-2	1,476	-0.14%
2022/06/17	2	30.10	0	0.00	30.35	2	1,450	0.14%
2022/06/16	0	0.00	5	31.30	29.65	-5	1,432	-0.35%
2022/06/15	1	30.00	1	30.40	29.95	0	1,410	0.00%
2022/06/14	2	30.80	0	0.00	30.75	2	1,418	0.14%
2022/06/13	5	31.30	1	30.60	31.30	4	1,381	0.29%
2022/06/10	5	30.10	2	30.15	30.60	3	1,319	0.23%
2022/06/09	4	30.03	0	0.00	30.10	4	1,279	0.31%
2022/06/08	0	0.00	9	28.59	29.20	-9	1,222	-0.74%
2022/06/06	4	28.10	9	27.87	28.50	-5	1,155	-0.43%
2022/06/02	4	25.70	2	25.90	26.20	2	1,099	0.18%
2022/06/01	3	25.35	0	0.00	25.50	3	1,089	0.28%
2022/05/31	1	24.30	11.5	24.20	24.40	-10.5	1,092	-0.96%
2022/05/30	2	23.70	0	0.00	24.05	2	1,097	0.18%
2022/05/26	1	23.55	0	0.00	23.55	1	1,093	0.09%
2022/05/25	9.5	24.01	0	0.00	24.05	9.5	1,088	0.87%
2022/05/13	3	22.00	0	0.00	21.75	3	1,159	0.26%
2022/05/05	0	0.00	1	24.60	23.95	-1	1,236	-0.08%
2022/04/26	1	23.80	5	23.70	23.70	-4	1,275	-0.31%
2022/04/20	1	26.55	0	0.00	26.10	1	1,335	0.07%
2022/04/19	4	26.20	0	0.00	26.70	4	1,357	0.29%
2022/04/07	0	0.00	4	28.30	27.15	-4	2,246	-0.18%
2022/04/06	0	28.65	0	0.00	28.30	0	2,627	0.00%
2022/04/01	1	29.30	0	0.00	29.15	1	2,803	0.04%
2022/03/30	0	0.00	1	30.20	30.25	-1	2,816	-0.04%
2022/03/28	0	0.00	7	30.50	30.30	-7	2,817	-0.25%
2022/03/25	0	0.00	3	31.38	31.35	-3	2,806	-0.11%
2022/03/24	0	0.00	6	31.77	31.85	-6	2,807	-0.21%
2022/03/22	13	31.94	0	0.00	31.75	13	2,886	0.45%
2022/03/18	2	32.10	0	0.00	32.00	2	2,930	0.07%
2022/03/17	0	0.00	1	31.75	31.75	-1	2,939	-0.03%
2022/03/16	0	0.00	8	31.99	32.10	-8	2,925	-0.27%
2022/03/15	0	31.70	0	0.00	31.50	0	2,943	0.00%
2022/03/10	10	32.98	15	32.97	32.65	-5	2,994	-0.17%
2022/03/09	16	32.38	1	31.55	32.50	15	3,020	0.50%
2022/03/08	1	31.25	0	0.00	31.60	1	3,030	0.03%
2022/03/07	0	0.00	2	33.68	32.85	-2	3,029	-0.07%
2022/03/04	4	34.85	1	34.80	34.40	3	3,038	0.10%
2022/03/02	0	34.00	2	33.80	33.75	-2	3,136	-0.06%
2022/03/01	0	33.30	1	33.85	33.90	-1	3,155	-0.03%
2022/02/25	1	33.30	0	0.00	33.25	1	3,176	0.03%
2022/02/24	0	33.20	0	0.00	32.95	0	3,209	0.00%
2022/02/23	1	34.30	0	0.00	34.15	1	3,223	0.03%
2022/02/17	0	0.00	5	35.15	35.00	-5	3,580	-0.14%
2022/02/16	5	35.65	3	35.37	35.10	2	3,620	0.06%
2022/02/15	3	35.65	0	0.00	35.00	3	3,683	0.08%
2022/02/14	0	0.00	10	34.66	34.80	-10	3,709	-0.27%
2022/02/11	10	34.20	2	36.00	36.30	8	3,725	0.21%
2022/02/10	2	34.30	0	0.00	34.30	2	3,727	0.05%
2022/02/09	1	35.20	0	0.00	35.00	1	3,770	0.03%
2022/01/26	2	33.50	2	33.43	33.40	0	3,994	0.00%
2022/01/25	1	33.95	2	33.50	33.40	-1	4,257	-0.02%
2022/01/24	0	0.00	25	33.42	33.50	-25	4,547	-0.55%
2022/01/21	5	33.90	17	33.89	33.80	-12	4,742	-0.25%
2022/01/20	0	0.00	12	34.11	33.90	-12	4,836	-0.25%
2022/01/19	0	34.40	1	34.40	34.10	-1	4,880	-0.02%
2022/01/18	3	34.57	5	34.55	34.40	-2	4,982	-0.04%
2022/01/17	1	34.55	0	0.00	34.55	1	5,032	0.02%
2022/01/14	2	33.80	1	33.95	33.80	1	5,129	0.02%
2022/01/13	0	35.75	0	0.00	34.80	0	5,199	0.00%
2022/01/12	1	35.15	10	35.20	35.10	-9	5,312	-0.17%
2022/01/11	10	36.09	0	0.00	35.65	10	5,471	0.18%
2022/01/10	2	37.05	19	36.95	36.70	-17	5,516	-0.31%
2022/01/07	10	36.84	10	36.57	36.30	0	5,605	0.00%
2022/01/06	0	0.00	23	37.58	37.65	-23	5,707	-0.40%
2022/01/05	26	39.19	7.2	38.65	38.10	18.8	5,902	0.32%
2022/01/04	9	38.13	27	39.28	39.50	-18	5,927	-0.30%
2022/01/03	33	39.84	3.2	39.94	39.05	29.8	5,861	0.51%
2021/12/30	19	39.68	40	39.48	39.70	-21	5,800	-0.36%
2021/12/29	68	38.12	20	38.06	39.80	48	5,503	0.87%
2021/12/28	30	36.40	6	36.44	37.90	24	5,193	0.46%
2021/12/27	2	34.25	0	0.00	34.50	2	5,182	0.04%
2021/12/24	5	34.90	1	35.00	34.15	4	5,373	0.07%
2021/12/23	1	34.40	3	34.68	34.80	-2	5,592	-0.04%
2021/12/22	1	33.80	4	34.00	33.75	-3	5,938	-0.05%
2021/12/21	5	33.70	3	33.82	33.80	2	6,309	0.03%
2021/12/20	6	34.28	4	34.18	34.00	2	6,533	0.03%
2021/12/17	1	34.15	2	34.20	33.80	-1	6,628	-0.02%
2021/12/16	14	35.21	6	35.31	35.00	8	6,729	0.12%
2021/12/15	12	34.42	7	33.56	34.70	5	6,706	0.07%
2021/12/14	13	33.41	44	33.40	33.10	-31	6,747	-0.46%
2021/12/13	5	33.89	0	0.00	33.85	5	6,877	0.07%
2021/12/10	5	34.26	9	33.97	34.30	-4	7,048	-0.06%
2021/12/09	0	0.00	6	34.22	34.20	-6	7,050	-0.09%
2021/12/08	3	33.45	0	0.00	33.65	3	7,078	0.04%
2021/12/07	7	33.68	0	0.00	33.40	7	7,108	0.10%
2021/12/01	2	33.83	1	34.00	33.85	1	7,283	0.01%
2021/11/30	1	34.30	10	34.30	34.10	-9	7,423	-0.12%
2021/11/29	10.1	33.58	0	0.00	33.45	10.1	7,551	0.13%
2021/11/26	0	0.00	4	34.95	34.15	-4	7,593	-0.05%
2021/11/25	0	0.00	2	36.03	35.65	-2	7,649	-0.03%
2021/11/23	1	35.75	1	35.80	35.60	0	8,168	0.00%
2021/11/22	0	0.00	1	36.85	36.25	-1	8,335	-0.01%
2021/11/19	5	36.49	1	36.35	35.90	4	8,407	0.05%
2021/11/18	9	36.70	0	0.00	36.60	9	8,395	0.11%
2021/11/17	2	37.00	8	37.24	38.00	-6	8,354	-0.07%
2021/11/16	5	36.62	15	36.86	36.30	-10	8,369	-0.12%
2021/11/15	0	0.00	14	35.93	36.05	-14	8,405	-0.17%
2021/11/12	9	35.29	42	35.20	35.10	-33	8,506	-0.39%
2021/11/11	19	36.10	13	35.83	35.65	6	8,636	0.07%
2021/11/10	6	36.49	10	36.64	36.25	-4	8,757	-0.05%
2021/11/09	3	36.48	12	36.38	36.65	-9	9,009	-0.10%
2021/11/08	7	35.91	0	0.00	35.65	7	9,115	0.08%
2021/11/05	14	36.20	21	36.32	36.15	-7	9,159	-0.08%
2021/11/04	21	36.93	5	37.12	36.55	16	9,198	0.17%
2021/11/03	2	36.60	12	36.95	36.45	-10	9,195	-0.11%
2021/11/02	17	38.09	59	37.47	37.00	-42	9,183	-0.46%
2021/11/01	62	39.57	56.2	39.13	39.90	5.8	9,108	0.06%
2021/10/29	30.1	36.92	1	36.45	37.30	29.1	9,048	0.32%
2021/10/28	2	36.00	7	36.09	36.20	-5	9,008	-0.06%
2021/10/27	13	35.30	0	0.00	35.00	13	9,053	0.14%
2021/10/26	23	35.26	34	35.83	35.10	-11	9,048	-0.12%
2021/10/25	10	35.15	26	35.24	34.95	-16	8,983	-0.18%
2021/10/22	31	35.42	17	35.43	35.25	14	9,010	0.16%
2021/10/21	13	36.43	24	36.49	36.10	-11	9,001	-0.12%
2021/10/20	11	36.84	16	36.32	36.20	-5	8,966	-0.06%
2021/10/19	45	37.03	20.1	37.08	37.20	24.9	8,954	0.28%
2021/10/18	10	36.13	8	36.21	36.00	2	8,880	0.02%
2021/10/15	6	35.69	30	36.29	36.30	-24	8,953	-0.27%
2021/10/14	26	36.16	12	35.91	35.70	14	9,077	0.15%
2021/10/13	16	36.64	19	35.02	36.90	-3	9,218	-0.03%
2021/10/12	24	33.19	22	33.90	33.90	2	9,239	0.02%
2021/10/08	20	35.48	1	34.85	34.85	19	9,289	0.20%
2021/10/07	0	0.00	41	35.34	35.55	-41	9,247	-0.44%
2021/10/06	42	33.82	3	33.65	33.50	39	9,169	0.43%
2021/10/05	19	32.71	16	33.03	33.90	3	9,156	0.03%
2021/10/04	11	34.81	10.1	35.15	33.10	0.9	9,074	0.01%
2021/10/01	44.8	36.69	72	36.00	36.30	-27.2	8,899	-0.31%
2021/09/30	20	36.97	47	36.89	36.25	-27	8,696	-0.31%
2021/09/29	74	39.09	16.4	40.39	38.60	57.6	8,459	0.68%
2021/09/28	25.1	38.41	17	38.81	40.00	8.1	8,080	0.10%
2021/09/27	27	36.13	33.1	36.71	36.45	-6.1	7,705	-0.08%
2021/09/24	14	34.82	23	34.86	34.60	-9	7,493	-0.12%
2021/09/23	13	35.02	0	0.00	35.20	13	7,406	0.18%
2021/09/22	0	0.00	22	32.73	32.80	-22	7,296	-0.30%
2021/09/17	14	33.26	8	33.44	33.80	6	7,257	0.08%
2021/09/16	20	34.59	1	34.90	34.05	19	7,187	0.26%
2021/09/15	39	33.97	3	34.40	35.35	36	7,035	0.51%
2021/09/14	21	33.16	2	32.25	32.15	19	6,856	0.28%
2021/09/13	1	33.85	3	33.00	32.70	-2	6,834	-0.03%
2021/09/10	3	32.50	9	32.65	32.80	-6	6,795	-0.09%
2021/09/09	0	0.00	10	31.90	33.05	-10	6,757	-0.15%
2021/09/08	10	31.78	11	31.15	31.05	-1	6,707	-0.01%
2021/09/07	4	33.20	17	32.80	32.50	-13	6,677	-0.19%
2021/09/06	2	33.35	15	33.50	33.05	-13	6,634	-0.20%
2021/09/03	15	33.05	57	33.38	35.00	-42	6,541	-0.64%
2021/09/02	27	34.95	12	36.33	34.20	15	6,390	0.23%
2021/09/01	12	35.59	92	36.00	35.70	-80	6,239	-1.28%
2021/08/31	11	35.60	66	35.85	36.20	-55	6,141	-0.90%
2021/08/30	28	36.81	67	36.30	36.05	-39	6,010	-0.65%
2021/08/27	55.5	36.82	16	36.50	35.80	39.5	5,847	0.68%
2021/08/26	16	34.54	52	34.23	35.10	-36	5,451	-0.66%
2021/08/25	20	31.95	18	31.48	31.95	2	5,249	0.04%
2021/08/24	26	29.53	11	29.78	29.05	15	5,152	0.29%
2021/08/23	49	29.99	1	29.25	30.25	48	5,103	0.94%
2021/08/20	46	29.55	128	27.40	29.55	-82	5,034	-1.63%	大賣/
2021/08/19	117	29.56	10	29.91	28.75	107	4,895	2.19%	大買/鉅額交易
2021/08/18	33	30.25	35	31.75	31.90	-2	4,775	-0.04%
2021/08/17	40	34.51	53	32.77	32.40	-13	4,636	-0.28%
2021/08/16	13	36.23	18	35.75	36.00	-5	4,441	-0.11%
2021/08/13	56	37.31	71.7	36.80	37.90	-15.7	4,278	-0.37%
2021/08/12	28	35.74	24	35.45	36.10	4	3,995	0.10%
2021/08/11	12	32.33	12	33.29	32.95	0	3,857	0.00%
2021/08/10	35	33.81	32	34.03	33.40	3	3,779	0.08%
2021/08/09	6	34.28	40	34.18	34.50	-34	3,702	-0.92%
2021/08/06	4	34.73	13	34.70	34.70	-9	3,649	-0.25%
2021/08/05	20	35.69	13	35.33	35.65	7	3,580	0.20%
2021/08/04	74	35.59	24.8	35.74	36.00	49.2	3,431	1.43%
2021/08/03	11	33.32	5	33.94	34.10	6	3,232	0.19%
2021/08/02	88	31.72	15.1	31.15	32.15	72.9	3,079	2.37%
2021/07/30	2	29.55	7.7	30.14	29.80	-5.7	2,942	-0.19%
2021/07/29	20	30.80	1	30.60	29.80	19	2,918	0.65%
2021/07/28	10	29.03	2	28.45	30.40	8	2,902	0.28%
2021/07/27	4	29.46	43	29.97	29.05	-39	2,871	-1.36%
2021/07/26	3	30.70	0	0.00	30.60	3	2,850	0.11%
2021/07/23	7	31.84	51	31.24	31.30	-44	2,867	-1.53%
2021/07/22	46	31.56	2	31.08	31.05	44	2,837	1.55%
2021/07/21	9	30.64	2	30.95	30.15	7	2,836	0.25%
2021/07/20	39	31.19	13	31.36	31.20	26	2,716	0.96%
2021/07/19	20	31.85	20	29.87	31.80	0	2,483	0.00%
2021/07/16	18	28.93	120	29.52	29.10	-102	2,224	-4.59%	大賣/鉅額交易
2021/07/15	71	27.78	15	27.62	28.15	56	2,013	2.78%
2021/07/14	1	25.20	4	25.36	25.60	-3	1,852	-0.16%
2021/07/13	5	24.05	0	0.00	23.55	5	1,827	0.27%
2021/07/12	20	24.05	14	23.56	23.95	6	1,813	0.33%
2021/07/09	0	0.00	1	23.30	23.25	-1	1,778	-0.06%
2021/07/08	1	23.05	2	23.20	23.30	-1	1,814	-0.06%
2021/07/07	1	23.25	0.8	23.30	23.30	0.2	1,867	0.01%
2021/07/06	0	0.00	1	23.60	23.55	-1	1,894	-0.05%
2021/07/05	1	23.75	4	23.90	23.95	-3	1,951	-0.15%
2021/07/01	1	23.05	14	23.36	23.35	-13	2,079	-0.63%
2021/06/30	1	24.20	2	24.23	23.60	-1	2,103	-0.05%
2021/06/29	1	24.00	0	0.00	23.35	1	2,097	0.05%
2021/06/28	6	23.45	0	0.00	23.85	6	2,090	0.29%
2021/06/25	13	23.47	0	0.00	23.15	13	2,092	0.62%
2021/06/24	1	23.30	0	0.00	23.35	1	2,100	0.05%
2021/06/23	1	23.30	2	23.10	23.10	-1	2,116	-0.05%
2021/06/22	2	23.00	10	22.95	22.95	-8	2,121	-0.38%
2021/06/18	11	24.11	5	24.05	23.95	6	2,145	0.28%
2021/06/17	0	0.00	1	24.45	24.50	-1	2,202	-0.05%
2021/06/16	1	25.65	11	24.70	24.80	-10	2,209	-0.45%
2021/06/15	0	24.30	8	23.98	24.10	-8	2,201	-0.36%
2021/06/10	10	23.80	0	0.00	23.80	10	2,228	0.45%
2021/06/07	0	0.00	1	23.35	23.40	-1	2,301	-0.04%
2021/06/04	0	0.00	9	23.70	23.70	-9	2,373	-0.38%
2021/06/03	8	24.16	0	0.00	24.00	8	2,494	0.32%
2021/06/02	1	24.10	8	24.40	24.10	-7	2,513	-0.28%
2021/06/01	1	24.10	1	24.60	24.80	0	2,512	0.00%
2021/05/27	0	0.00	1	23.50	23.50	-1	2,506	-0.04%
2021/05/26	0	23.45	0	0.00	23.55	0	2,513	0.00%
2021/05/25	20	23.50	10	23.50	23.55	10	2,530	0.40%
2021/05/24	0	0.00	4	22.91	22.95	-4	2,544	-0.16%
2021/05/21	0	0.00	1	22.50	22.30	-1	2,557	-0.04%
2021/05/20	0	0.00	13.2	22.84	22.10	-13.2	2,578	-0.51%
2021/05/18	1	21.25	0	0.00	22.55	1	2,583	0.04%
2021/05/17	3	20.75	1	21.40	20.75	2	2,594	0.08%
2021/05/14	11	23.93	8	23.67	23.05	3	2,578	0.12%
2021/05/13	12	21.87	17	22.78	22.60	-5	2,559	-0.20%
2021/05/12	18	23.31	24	24.27	23.25	-6	2,549	-0.24%
2021/05/11	4	26.21	1.4	26.84	25.65	2.6	2,515	0.10%
2021/05/10	1	27.80	0	0.00	27.80	1	2,500	0.04%
2021/05/06	1	27.20	0	0.00	27.10	1	2,501	0.04%
2021/05/05	0	0.00	10	27.55	27.05	-10	2,480	-0.40%
2021/05/04	2	29.00	0	0.00	27.80	2	2,459	0.08%
2021/05/03	6	29.84	6	29.77	29.40	0	2,416	0.00%
2021/04/29	5	28.75	13	29.46	29.90	-8	2,358	-0.34%
2021/04/28	8	29.23	12.1	30.07	28.85	-4.1	2,298	-0.18%
2021/04/27	3	29.32	29	29.51	29.85	-26	2,231	-1.17%
2021/04/26	15	28.65	53	28.62	28.65	-38	2,130	-1.78%
2021/04/22	1	28.65	11	28.09	27.50	-10	2,129	-0.47%
2021/04/21	1.1	29.26	15	29.22	29.00	-13.9	2,085	-0.67%
2021/04/20	13	28.55	1	28.55	28.75	12	2,046	0.59%
2021/04/19	1	27.40	0	0.00	27.45	1	2,029	0.05%
2021/04/15	3	28.00	0	0.00	27.70	3	2,085	0.14%
2021/04/14	0	27.50	0	0.00	27.35	0	2,125	0.00%
2021/04/13	14	29.22	107.3	29.25	28.30	-93.3	2,145	-4.35%	大賣/
2021/04/12	1	28.20	1	28.30	28.20	0	2,185	0.00%
2021/04/09	4	28.95	13	29.77	28.80	-9	2,340	-0.38%
2021/04/08	12	29.48	10.4	29.46	29.50	1.6	2,298	0.07%
2021/04/07	2	28.18	0	0.00	28.60	2	2,234	0.09%
2021/04/06	6	28.17	6.6	27.69	28.35	-0.5	2,282	-0.02%
2021/04/01	2	27.18	0	0.00	27.10	2	2,308	0.09%
2021/03/31	10	27.26	0	0.00	27.05	10	2,309	0.43%
2021/03/25	2	27.50	0	0.00	27.50	2	2,364	0.08%
2021/03/24	2	28.05	0	0.00	27.75	2	2,365	0.08%
2021/03/23	0	28.39	0	0.00	28.05	0	2,370	0.00%
2021/03/22	0	0.00	1	29.10	28.95	-1	2,349	-0.04%
2021/03/19	3	27.82	0	0.00	27.80	3	2,307	0.13%
2021/03/17	0	0.00	0.2	27.60	27.55	-0.2	2,318	-0.01%
2021/03/16	1	28.00	1	28.05	27.75	0	2,343	0.00%
2021/03/15	2	28.40	4	28.50	28.40	-2	2,371	-0.08%
2021/03/12	1	28.60	0	0.00	28.25	1	2,386	0.04%
2021/03/11	3	28.23	0	0.00	28.20	3	2,442	0.12%
2021/03/10	3	29.30	0	0.00	28.55	3	2,539	0.12%
2021/03/09	13	28.79	8	27.61	28.65	5	2,665	0.19%
2021/03/08	0	0.00	4	26.51	26.85	-4	2,569	-0.16%
2021/03/05	0	0.00	9	26.15	25.65	-9	2,574	-0.35%
2021/03/03	20	26.53	0	0.00	26.30	20	2,616	0.76%
2021/03/02	0	25.90	0	0.00	25.85	0	2,649	0.00%
2021/02/26	0	0.00	1	26.50	26.50	-1	2,714	-0.04%
2021/02/25	2	26.73	0	0.00	26.70	2	2,768	0.07%
2021/02/24	1	27.85	1	27.05	27.05	0	2,773	0.00%
2021/02/23	0	0.00	1	27.35	27.35	-1	2,778	-0.04%
2021/02/22	21	26.54	3	26.62	26.90	18	2,803	0.64%
2021/02/19	2	26.25	0	0.00	26.00	2	2,844	0.07%
2021/02/17	0	0.00	21	24.08	24.70	-21	2,915	-0.72%
2021/02/04	10	24.50	0.3	24.20	24.10	9.7	2,966	0.33%
2021/02/03	2	25.00	3	24.60	24.60	-1	2,986	-0.03%
2021/02/02	0	0.00	1	24.00	24.10	-1	3,001	-0.03%
2021/02/01	1	23.95	0	0.00	23.70	1	3,041	0.03%
2021/01/27	0	26.60	0	0.00	26.55	0	3,197	0.00%
2021/01/26	0	0.00	4	26.56	26.45	-4	3,224	-0.12%
2021/01/25	11	26.65	1	26.90	26.75	10	3,281	0.30%
2021/01/22	2	26.88	17	26.60	26.60	-15	3,319	-0.45%
2021/01/21	2	26.43	1	26.40	26.35	1	3,351	0.03%
2021/01/20	1	27.50	3	27.08	26.95	-2	3,410	-0.06%
2021/01/19	4	28.46	0	0.00	28.10	4	3,443	0.12%
2021/01/18	4	27.70	0	0.00	28.50	4	3,471	0.12%
2021/01/15	0	0.00	7	28.09	27.95	-7	3,486	-0.20%
2021/01/14	1	28.60	4	28.70	28.45	-3	3,499	-0.09%
2021/01/13	2	28.88	4	28.96	28.40	-2	3,519	-0.06%
2021/01/12	0	28.65	0	0.00	28.00	0	3,529	0.00%
2021/01/11	1	28.20	16	28.43	28.40	-15	3,574	-0.42%
2021/01/08	2	28.70	20	29.06	28.55	-18	3,679	-0.49%
2021/01/07	3	30.33	3	30.70	29.65	0	3,778	0.00%
2021/01/06	7	29.05	7	29.24	28.95	0	3,923	0.00%
2021/01/05	40	30.87	12	30.28	30.30	28	4,064	0.69%
2021/01/04	6	31.42	17	31.31	32.00	-11	4,229	-0.26%
2020/12/30	2	30.20	2	30.18	29.75	0	4,230	0.00%
2020/12/29	6	29.87	5	29.65	29.75	1	4,311	0.02%
2020/12/28	1	29.00	3	29.03	29.10	-2	4,326	-0.05%
2020/12/24	8	28.56	0	0.00	28.20	8	4,476	0.18%
2020/12/23	2	28.20	1	28.80	28.80	1	4,523	0.02%
2020/12/22	0	28.00	0	0.00	27.40	0	4,684	0.00%
2020/12/18	0	0.00	3	27.80	27.80	-3	5,020	-0.06%
2020/12/17	7	28.00	1	28.00	28.00	6	5,179	0.12%
2020/12/16	0	0.00	2	28.40	28.30	-2	5,430	-0.04%
2020/12/14	0	0.00	4	29.09	28.70	-4	5,747	-0.07%
2020/12/11	1	28.10	0	0.00	27.90	1	5,821	0.02%
2020/12/10	3	28.80	0	0.00	28.70	3	5,837	0.05%
2020/12/08	13	28.67	1	28.80	28.80	12	5,885	0.20%
2020/12/07	6	29.18	8	29.34	29.00	-2	5,931	-0.03%
2020/12/04	23	30.10	2	30.30	30.00	21	5,965	0.35%
2020/12/03	4	30.38	10	30.14	30.55	-6	5,931	-0.10%
2020/12/02	1	27.70	0	0.00	27.80	1	5,898	0.02%
2020/12/01	1	28.40	0	0.00	28.30	1	6,219	0.02%
2020/11/30	0	0.00	1	28.75	28.75	-1	6,526	-0.02%
2020/11/27	2	28.43	2	28.40	28.40	0	6,782	0.00%
2020/11/26	27	28.64	0	0.00	28.50	27	7,197	0.38%
2020/11/25	18	28.83	6	28.91	28.95	12	7,238	0.17%
2020/11/24	2	27.80	3	28.22	28.45	-1	7,417	-0.01%
2020/11/20	14	27.79	3	27.63	27.50	11	7,362	0.15%
2020/11/19	4	27.26	4	27.33	27.25	0	7,371	0.00%
2020/11/18	6	26.94	7	26.87	26.95	-1	7,343	-0.01%
2020/11/17	26.7	27.52	23	26.54	27.75	3.7	7,306	0.05%
2020/11/16	3	27.43	3	27.43	27.05	0	7,340	0.00%
2020/11/13	3	27.83	0	0.00	27.95	3	7,397	0.04%
2020/11/12	5	28.13	7	28.26	28.05	-2	7,473	-0.03%
2020/11/11	0	0.00	3	28.87	28.95	-3	7,590	-0.04%
2020/11/10	5	28.98	23	29.22	28.70	-18	7,778	-0.23%
2020/11/09	47	29.06	2	29.60	29.00	45	7,789	0.58%
2020/11/06	9	28.83	4	28.63	28.50	5	7,821	0.06%
2020/11/05	43	28.97	3	29.12	29.30	40	7,952	0.50%
2020/11/04	1	27.85	5	27.85	27.55	-4	8,034	-0.05%
2020/11/03	3	28.53	35	28.74	28.65	-32	7,984	-0.40%
2020/11/02	3	28.65	13	28.89	28.40	-10	7,976	-0.13%
2020/10/30	4	29.92	4	30.20	29.65	0	7,935	0.00%
2020/10/29	2	30.60	1	30.80	30.60	1	7,911	0.01%
2020/10/28	5	31.91	7	31.75	31.20	-2	7,881	-0.03%
2020/10/27	2	30.75	6	30.46	31.05	-4	7,804	-0.05%
2020/10/26	4	30.23	3	30.23	30.25	1	7,757	0.01%
2020/10/23	3	30.38	2	30.15	30.35	1	7,738	0.01%
2020/10/21	3	31.07	0	0.00	30.65	3	7,725	0.04%
2020/10/19	2	30.90	1	31.65	30.80	1	7,717	0.01%
2020/10/16	9	30.99	3	31.15	30.90	6	7,684	0.08%
2020/10/15	4	31.96	13	32.57	32.40	-9	7,580	-0.12%
2020/10/14	2	34.00	13	33.82	33.20	-11	7,445	-0.15%
2020/10/13	10	33.19	13	33.25	33.20	-3	7,306	-0.04%
2020/10/12	38	34.03	45	32.82	34.80	-7	7,152	-0.10%
2020/10/08	5	31.95	4	31.78	32.20	1	7,050	0.01%
2020/10/07	6	31.80	31	31.82	31.70	-25	7,102	-0.35%
2020/10/06	0	0.00	1	31.70	31.90	-1	7,050	-0.01%
2020/10/05	11	31.51	28	31.46	31.20	-17	7,003	-0.24%
2020/09/30	10	31.07	6	30.02	31.85	4	6,972	0.06%
2020/09/29	10	29.05	12	29.42	29.00	-2	6,925	-0.03%
2020/09/28	21	30.69	5	30.73	30.25	16	6,994	0.23%
2020/09/25	23	29.59	150	30.61	30.80	-127	7,185	-1.77%	大賣/鉅額交易
2020/09/24	55	33.05	11	32.70	32.25	44	7,193	0.61%
2020/09/23	35	33.81	98	34.32	34.65	-63	7,055	-0.89%
2020/09/22	30	33.25	10	33.00	33.90	20	6,900	0.29%
2020/09/21	52	34.68	88	35.13	35.05	-36	6,755	-0.53%
2020/09/18	69	34.00	137	33.70	34.80	-68	6,502	-1.05%	大賣/
2020/09/17	48	31.01	13	31.40	32.00	35	6,359	0.55%
2020/09/16	3	29.35	7.3	28.65	29.10	-4.3	6,183	-0.07%
2020/09/15	31	28.95	7	28.96	28.30	24	6,107	0.39%
2020/09/14	79	27.92	0	0.00	27.90	79	6,105	1.29%
2020/09/11	111	29.20	1.4	29.02	28.30	109.6	6,069	1.81%	大買/鉅額交易
2020/09/10	25	28.75	7	28.51	28.40	18	5,996	0.30%
2020/09/09	51	28.50	12	28.75	28.55	39	5,930	0.66%
2020/09/08	8	26.99	14	25.75	27.00	-6	5,833	-0.10%
2020/09/07	14	28.00	1	29.80	27.50	13	5,766	0.23%
2020/09/04	15	28.50	14	28.17	29.40	1	5,634	0.02%
2020/09/03	74	27.37	79.2	28.02	28.00	-5.2	5,352	-0.10%
2020/09/02	31	23.61	105.4	23.96	25.95	-74.4	5,070	-1.47%	大賣/
2020/09/01	115	23.88	36	23.93	23.60	79	4,823	1.64%	大買/
2020/08/31	10	22.40	7	22.40	22.40	3	4,422	0.07%
2020/08/28	3	19.40	9.6	20.14	20.40	-6.6	4,371	-0.15%
2020/08/27	2	18.60	0	0.00	18.55	2	4,133	0.05%
2020/08/26	30	18.62	0	0.00	18.60	30	4,135	0.73%
2020/08/20	13	17.44	18	17.92	18.40	-5	4,319	-0.12%
2020/08/19	7	19.38	0	0.00	18.65	7	4,284	0.16%
2020/08/18	4	19.60	1	19.60	19.45	3	4,248	0.07%
2020/08/17	10	19.44	4	19.55	19.90	6	4,213	0.14%
2020/08/14	30	19.78	13	19.67	19.80	17	4,110	0.41%
2020/08/13	4	18.48	0	0.00	18.35	4	3,915	0.10%
2020/08/12	11	18.87	19	18.83	18.85	-8	3,913	-0.20%
2020/08/11	9	19.01	28	19.40	18.85	-19	3,866	-0.49%
2020/08/10	12	19.74	2	19.95	19.95	10	3,713	0.27%
2020/08/07	5	18.25	1	18.25	18.15	4	3,589	0.11%
2020/08/04	5	18.50	5	18.45	18.40	0	3,772	0.00%
2020/07/31	0	18.00	4	18.25	18.00	-4	3,980	-0.10%
2020/07/30	0	0.00	1	18.00	18.15	-1	3,992	-0.03%
2020/07/29	6	17.63	3	17.55	18.05	3	4,011	0.07%
2020/07/28	3	17.63	0	0.00	17.20	3	4,005	0.07%
2020/07/27	1	17.90	0	0.00	17.75	1	4,014	0.02%
2020/07/22	7	18.46	29	18.73	18.70	-22	4,178	-0.53%
2020/07/21	1	18.25	4	18.50	18.30	-3	4,148	-0.07%
2020/07/20	10	17.98	7	18.35	18.25	3	4,160	0.07%
2020/07/17	1	18.15	1	18.40	18.05	0	4,161	0.00%
2020/07/16	1	18.90	102	18.80	18.80	-101	4,149	-2.43%	大賣/鉅額交易
2020/07/15	7	19.64	0	0.00	19.15	7	4,124	0.17%
2020/07/14	0	0.00	32	18.83	19.60	-32	3,999	-0.80%
2020/07/13	2	17.90	0	0.00	17.85	2	3,852	0.05%
2020/07/10	2	18.20	0	0.00	18.10	2	3,848	0.05%
2020/07/09	3	19.00	3	19.00	19.00	0	3,811	0.00%
2020/07/08	5	19.35	0	0.00	19.45	5	3,777	0.13%
2020/07/07	4	18.93	2	19.15	18.80	2	3,725	0.05%
2020/07/06	7	20.41	62	20.30	20.10	-55	3,703	-1.49%
2020/07/03	2	18.65	48	18.58	18.80	-46	3,508	-1.31%
2020/07/02	0	0.00	4	16.89	17.10	-4	3,326	-0.12%
2020/07/01	2	16.45	0	0.00	16.20	2	3,291	0.06%
2020/06/30	10	16.05	0	0.00	16.15	10	3,284	0.30%
2020/06/24	0	0.00	2	17.00	16.65	-2	3,290	-0.06%
2020/06/12	1	15.85	0	0.00	16.10	1	3,451	0.03%
2020/06/11	3	16.50	1	16.85	16.40	2	3,467	0.06%
2020/06/10	12	16.89	1	16.40	16.50	11	3,487	0.32%
2020/06/09	1	17.40	0	0.00	17.05	1	3,515	0.03%
2020/06/08	9	17.63	0	0.00	17.55	9	3,576	0.25%
2020/06/05	0	0.00	1	17.90	17.80	-1	3,606	-0.03%
2020/06/04	3	17.60	0	0.00	17.65	3	3,680	0.08%
2020/06/02	0	0.00	1	17.65	17.40	-1	3,808	-0.03%
2020/06/01	60	17.58	0	0.00	17.35	60	3,856	1.56%
2020/05/29	5	17.20	0	0.00	17.50	5	3,895	0.13%
2020/05/28	15	17.60	0	0.00	17.40	15	3,945	0.38%
2020/05/27	18	18.21	104	18.06	18.30	-86	3,931	-2.19%	大賣/
2020/05/26	27	17.45	1	17.30	17.15	26	3,901	0.67%
2020/05/25	0	0.00	30	17.36	17.60	-30	3,929	-0.76%
2020/05/22	4	16.93	0	0.00	16.70	4	3,938	0.10%
2020/05/21	7	17.33	12	17.48	17.30	-5	3,993	-0.13%
2020/05/19	0	0.00	0	16.80	16.85	0	4,200	0.00%
2020/05/14	0	0.00	61	16.63	16.55	-61	4,647	-1.31%
2020/05/13	26	17.29	76	17.27	17.35	-50	4,787	-1.04%
2020/05/12	11	16.32	2	16.35	16.50	9	4,769	0.19%
2020/05/11	12	16.55	5	16.88	16.80	7	4,816	0.15%
2020/05/08	19	17.54	26	17.95	17.30	-7	4,772	-0.15%
2020/05/07	5	15.80	5.6	16.50	16.50	-0.6	4,691	-0.01%
2020/05/06	0	0.00	1	15.10	15.00	-1	4,750	-0.02%
2020/05/05	8	15.09	1	15.35	14.90	7	4,790	0.15%
2020/05/04	7	14.69	1	14.60	14.70	6	4,783	0.13%
2020/04/30	2	15.05	0	0.00	15.05	2	4,794	0.04%
2020/04/29	1	15.20	0	0.00	15.15	1	4,787	0.02%
2020/04/28	0	0.00	19	15.03	15.55	-19	4,724	-0.40%
2020/04/24	0	13.80	0	0.00	13.80	0	4,768	0.00%
2020/04/23	0	0.00	1	13.95	13.70	-1	4,959	-0.02%
2020/04/22	0	13.95	5	13.55	14.05	-5	5,033	-0.10%
2020/04/21	10	13.75	0	0.00	13.70	10	5,151	0.19%
2020/04/20	0	14.40	34	14.19	14.50	-34	5,286	-0.64%
2020/04/17	3	14.73	1	15.00	14.05	2	5,535	0.04%
2020/04/16	2	14.20	10	14.40	14.40	-8	5,834	-0.14%
2020/04/15	0	14.40	3	14.93	14.40	-3	5,890	-0.05%
2020/04/14	0	14.50	1	14.55	14.60	-1	5,869	-0.02%
2020/04/13	5	13.85	5	14.15	14.05	0	5,873	0.00%
2020/04/10	3	14.22	5	14.50	14.40	-2	5,845	-0.03%
2020/04/09	8	14.52	6	14.57	14.00	2	5,786	0.03%
2020/04/08	0	0.00	25	13.50	13.65	-25	5,676	-0.44%
2020/04/07	0	0.00	6	11.70	12.45	-6	5,618	-0.11%
2020/04/06	0	11.35	0	0.00	11.35	0	5,586	0.00%
2020/04/01	0	11.00	0	0.00	10.95	0	5,575	0.00%
2020/03/31	0	11.20	0	0.00	10.90	0	5,570	0.00%
2020/03/30	0	11.50	5	11.25	11.30	-5	5,561	-0.09%
2020/03/27	5	11.90	4	11.75	11.65	1	5,560	0.02%
2020/03/26	1	12.00	0	0.00	12.10	1	5,502	0.02%
2020/03/25	0	11.75	0	0.00	11.75	0	5,441	0.00%
2020/03/24	8	10.30	8	10.65	10.70	0	5,429	0.00%
2020/03/23	1	9.65	0	0.00	9.73	1	5,424	0.02%
2020/03/20	3	9.71	10	10.28	10.35	-7	5,410	-0.13%
2020/03/19	5	9.41	2	9.41	9.41	3	5,379	0.06%
2020/03/18	7	10.89	16	11.12	10.45	-9	5,344	-0.17%
2020/03/17	1	11.55	8	11.69	11.45	-7	5,330	-0.13%
2020/03/16	11	12.45	0	0.00	11.70	11	5,293	0.21%
2020/03/13	25	12.50	10	12.85	12.75	15	5,240	0.29%
2020/03/12	31	13.99	17	14.09	13.75	14	5,158	0.27%
2020/03/11	10	15.81	2	15.90	15.05	8	5,075	0.16%
2020/03/10	10	14.55	15	15.47	15.60	-5	5,021	-0.10%
2020/03/09	25	15.14	10	15.55	15.05	15	4,934	0.30%
2020/03/06	7	17.00	0.1	16.70	16.70	6.9	4,908	0.14%
2020/03/05	15	16.97	18	17.38	17.40	-3	4,913	-0.06%
2020/03/04	10	16.85	17	16.99	17.15	-7	4,863	-0.14%
2020/03/03	6	17.78	0	0.00	17.40	6	4,812	0.12%
2020/03/02	0	17.25	29	17.52	17.45	-29	4,741	-0.61%
2020/02/27	15	17.08	18	17.09	17.20	-3	4,666	-0.06%
2020/02/26	16	18.22	10	18.60	17.95	6	4,569	0.13%
2020/02/25	10	18.70	1	19.15	18.60	9	4,493	0.20%
2020/02/24	6	19.20	14.6	18.43	18.90	-8.6	4,424	-0.19%
2020/02/21	14	18.55	6	18.76	18.25	8	4,334	0.18%
2020/02/20	5	19.90	41	19.95	19.55	-36	4,210	-0.85%
2020/02/19	27	18.54	24	18.75	18.90	3	4,052	0.07%
2020/02/18	46	19.12	21	20.13	19.05	25	3,914	0.64%
2020/02/17	6	18.17	16	18.48	18.75	-10	3,700	-0.27%
2020/02/14	85	16.01	4	16.88	17.05	81	3,549	2.28%
2020/02/13	26	15.20	1	15.70	15.50	25	3,385	0.74%
2020/02/12	41	15.21	12	14.45	15.20	29	3,361	0.86%
2020/02/11	1	14.70	0	0.00	14.60	1	3,302	0.03%
2020/02/10	2.1	13.84	0	0.00	14.90	2.1	3,274	0.06%
2020/02/07	10	13.92	10	14.15	14.00	0	3,266	0.00%
2020/02/06	1	12.95	0	0.00	13.25	1	3,235	0.03%
2020/02/05	0	12.05	0	0.00	12.05	0	3,308	0.00%
2020/02/03	2	12.30	1	12.05	12.05	1	3,543	0.03%
2020/01/31	17.3	13.24	1	13.00	12.90	16.3	3,584	0.46%
2020/01/30	81	12.74	5	12.70	13.50	76	3,541	2.15%
2020/01/20	5	12.50	41.4	12.77	12.80	-36.4	3,448	-1.06%
2020/01/08	15	6.62	17	6.76	6.55	-2	3,418	-0.06%
2020/01/07	25	6.41	0	0.00	6.36	25	3,227	0.77%
2020/01/06	24	6.53	0	0.00	6.65	24	3,121	0.77%
2020/01/03	9	6.90	132	6.84	6.85	-123	2,986	-4.12%	大賣/鉅額交易
2020/01/02	55	6.75	16	6.56	7.00	39	2,812	1.39%
2019/12/31	29	6.18	26	6.40	6.50	3	2,546	0.12%
2019/12/30	0	0.00	13	5.65	5.91	-13	2,217	-0.59%
2019/12/27	0	0.00	0	5.30	5.38	0	2,144	0.00%
2019/12/26	12	5.40	30	5.49	5.50	-18	2,124	-0.85%
2019/12/25	16	5.31	20	5.40	5.34	-4	2,084	-0.19%
2019/12/24	2	5.28	2	5.36	5.32	0	2,088	0.00%
2019/12/23	14	5.32	4	5.44	5.35	10	2,106	0.47%
2019/12/20	0	0.00	4	5.44	5.33	-4	2,110	-0.19%
2019/12/13	8	5.33	10	5.25	5.25	-2	2,112	-0.09%
2019/12/12	0	0.00	10	5.40	5.41	-10	2,091	-0.48%
2019/12/11	5	5.45	0	0.00	5.43	5	2,085	0.24%
2019/12/10	15	5.52	0	0.00	5.46	15	2,100	0.71%
2019/12/09	8	5.39	2	5.51	5.49	6	2,096	0.29%
2019/12/06	10	5.36	0	0.00	5.33	10	2,103	0.48%
2019/12/05	22	5.42	0	0.00	5.41	22	2,103	1.05%
2019/12/04	40	5.52	3	5.58	5.50	37	2,107	1.76%
2019/12/03	6	5.29	4	5.55	5.54	2	2,107	0.09%
2019/11/29	2	5.35	0	0.00	5.35	2	2,137	0.09%
2019/11/28	2	5.41	0	0.00	5.41	2	2,191	0.09%
2019/11/27	0	0.00	6	5.56	5.56	-6	2,194	-0.27%
2019/11/26	0	0.00	4	5.45	5.39	-4	2,177	-0.18%
2019/11/25	4	5.33	0	0.00	5.31	4	2,192	0.18%
2019/11/22	0	0.00	2	5.47	5.45	-2	2,193	-0.09%
2019/11/21	10	5.44	5	5.42	5.44	5	2,129	0.23%
2019/11/18	0	0.00	1	5.13	5.11	-1	2,125	-0.05%
2019/11/15	2	5.17	4	5.26	5.16	-2	2,172	-0.09%
2019/11/14	2	5.10	0	5.08	5.08	2	2,204	0.09%
2019/11/13	6	5.20	0	0.00	5.18	6	2,203	0.27%
2019/11/11	0	0.00	2	5.27	5.36	-2	2,213	-0.09%
2019/11/08	1	5.35	0	0.00	5.52	1	2,200	0.05%
2019/11/06	1	5.53	0	0.00	5.52	1	2,192	0.05%
2019/11/05	7	5.54	0	0.00	5.50	7	2,199	0.32%
2019/11/04	2	5.57	2	5.58	5.58	0	2,191	0.00%
2019/11/01	16	5.71	0	0.00	5.64	16	2,182	0.73%
2019/10/31	4	5.74	5	5.82	5.77	-1	2,164	-0.05%
2019/10/30	1	5.72	6	5.78	5.67	-5	2,133	-0.23%
2019/10/29	2	5.67	0	0.00	5.65	2	2,124	0.09%
2019/10/28	16	5.79	0	0.00	5.70	16	2,119	0.75%
2019/10/25	6	6.04	1	6.07	6.05	5	2,118	0.24%
2019/10/24	2	6.24	13	6.15	6.25	-11	2,024	-0.54%
2019/10/23	1	5.66	0	0.00	5.70	1	1,902	0.05%
2019/10/22	0	0.00	7	5.73	5.80	-7	1,852	-0.38%
2019/10/21	2	5.23	20	4.95	5.28	-18	1,694	-1.06%
2019/10/18	4	4.85	4	4.91	4.91	0	1,654	0.00%
2019/10/17	4	4.81	8	4.90	4.90	-4	1,641	-0.24%
2019/10/16	10	4.87	12	4.89	4.88	-2	1,643	-0.12%
2019/10/04	14	4.69	0	0.00	4.74	14	1,644	0.85%
2019/10/03	4	4.76	0	0.00	4.77	4	1,635	0.24%
2019/10/02	4	4.78	4	4.82	4.82	0	1,641	0.00%
2019/10/01	0	0.00	4	4.85	4.84	-4	1,648	-0.24%
2019/09/27	12	4.77	0	0.00	4.85	12	1,646	0.73%
2019/09/26	0	0.00	8	4.88	4.90	-8	1,630	-0.49%
2019/09/25	2	4.76	0	0.00	4.84	2	1,615	0.12%
2019/09/24	6	4.83	2	4.92	4.89	4	1,605	0.25%
2019/09/23	2	4.84	2	4.87	4.91	0	1,597	0.00%
2019/09/20	2	4.79	2	4.87	4.87	0	1,589	0.00%
2019/09/19	2	4.76	6	4.87	4.87	-4	1,585	-0.25%
2019/09/18	4	4.78	4	4.88	4.84	0	1,600	0.00%
2019/09/11	4	4.78	4	4.86	4.86	0	1,580	0.00%
2019/09/10	8	4.89	0	0.00	4.78	8	1,570	0.51%
2019/09/09	2	4.90	2	4.99	4.99	0	1,537	0.00%
2019/09/05	0	0.00	2	5.00	4.96	-2	1,516	-0.13%
2019/09/04	0	0.00	2	4.96	4.95	-2	1,512	-0.13%
2019/09/03	4	4.81	0	0.00	4.94	4	1,495	0.27%
2019/09/02	0	0.00	8	4.88	4.95	-8	1,456	-0.55%
2019/08/30	0	0.00	2	4.63	4.64	-2	1,411	-0.14%
2019/08/22	0	0.00	1	4.57	4.62	-1	1,311	-0.08%
2019/08/21	1	4.63	4	4.62	4.60	-3	1,273	-0.24%
2019/08/20	0	0.00	9	4.52	4.58	-9	1,258	-0.72%
2019/08/05	0	0.00	2	4.07	4.07	-2	1,198	-0.17%
2019/07/31	2	4.33	1	4.43	4.38	1	1,173	0.09%
2019/07/30	2	4.30	0	0.00	4.37	2	1,155	0.17%
2019/07/29	1	4.26	3	4.32	4.35	-2	1,125	-0.18%
2019/07/11	0	0.00	0	4.35	4.35	0	908	0.00%
2019/06/27	1	4.37	0	0.00	4.39	1	960	0.10%
2019/06/17	0	0.00	1	4.57	4.57	-1	991	-0.10%
2019/06/14	2	4.51	0	0.00	4.55	2	1,025	0.20%
2019/05/31	0	0.00	1	4.45	4.47	-1	1,107	-0.09%
2019/05/30	1	4.43	1	4.48	4.48	0	1,096	0.00%
2019/05/29	1	4.41	0	0.00	4.48	1	1,092	0.09%
2019/05/13	2	4.59	2	4.60	4.58	0	980	0.00%
2019/04/19	0	5.25	0	0.00	4.85	0	977	0.00%
2019/04/18	0	4.75	0	0.00	4.80	0	968	0.00%
2019/04/16	0	4.70	0	0.00	4.75	0	941	0.00%
2019/04/15	4	4.62	4	4.95	4.75	0	930	0.00%
2019/04/12	0	4.91	2	4.52	4.59	-2	907	-0.22%
2019/04/09	0	4.45	19	4.44	4.45	-19	900	-2.11%
2019/04/08	1	4.43	0	0.00	4.42	1	917	0.11%
2019/04/02	0	4.44	0	0.00	4.44	0	888	0.00%
2019/03/29	0	5.00	0	0.00	4.53	0	868	0.00%
2019/03/27	1	4.53	0	0.00	4.51	1	863	0.12%
2019/03/26	0	4.93	0	0.00	4.53	0	873	0.00%
2019/03/25	0	4.79	0	0.00	4.49	0	880	0.00%
2019/03/21	0	4.60	0	0.00	4.57	0	875	0.00%
2019/03/20	0	4.74	0	0.00	4.75	0	839	0.00%
2019/03/19	0	4.55	4	4.53	4.55	-4	829	-0.48%
2019/03/18	1	4.85	0	0.00	4.72	1	791	0.13%
2019/03/15	0	5.24	0	0.00	5.24	0	697	0.00%
2019/03/14	0	5.22	1	5.22	5.22	-1	691	-0.14%
2019/03/13	0	5.33	0	0.00	5.28	0	705	0.00%
2019/03/12	1	5.29	0	0.00	5.36	1	709	0.14%
2019/03/11	0	5.24	0	0.00	5.19	0	713	0.00%
2019/03/08	0	5.24	0	0.00	5.19	0	738	0.00%
2019/03/06	0	5.20	0	0.00	5.22	0	755	0.00%
2019/03/05	2	5.17	0	0.00	5.16	2	782	0.26%
2019/03/04	0	5.10	0	0.00	5.10	0	787	0.00%
2019/02/26	0	0.00	2	5.29	5.23	-2	869	-0.23%
2019/02/22	0	5.15	0	0.00	5.17	0	925	0.00%
2019/02/20	2	5.18	0	0.00	5.17	2	957	0.21%
2019/02/19	0	5.20	0	0.00	5.18	0	993	0.00%
2019/02/15	1	5.22	0	0.00	5.20	1	1,067	0.09%
2019/02/14	0	5.40	1	5.39	5.37	-1	1,077	-0.09%
2019/02/13	0	0.00	3	5.10	5.07	-3	1,068	-0.28%
2019/01/29	0	5.90	0	0.00	5.31	0	1,153	0.00%
2019/01/25	1	5.40	0	0.00	5.41	1	1,211	0.08%
2019/01/22	1	5.33	0	0.00	5.32	1	1,270	0.08%
2019/01/18	3	5.58	0	0.00	5.51	3	1,312	0.23%
2019/01/17	0	5.55	3	5.60	5.52	-3	1,359	-0.22%
2019/01/16	3	5.36	0	0.00	5.37	3	1,314	0.23%
2019/01/14	0	4.93	0	0.00	4.89	0	1,294	0.00%
2019/01/08	0	0.00	1	4.94	4.94	-1	1,433	-0.07%
2018/12/28	4	5.01	0	0.00	5.10	4	1,571	0.25%
2018/12/27	0	0.00	6	5.11	5.12	-6	1,584	-0.38%
2018/12/19	4	4.91	0	0.00	4.93	4	1,618	0.25%
2018/12/18	0	0.00	6	5.02	5.01	-6	1,623	-0.37%
2018/12/14	2	5.29	0	0.00	5.31	2	1,774	0.11%
2018/12/12	0	0.00	5	5.58	5.60	-5	1,871	-0.27%
2018/12/10	4	5.49	1	5.46	5.60	3	1,882	0.16%
2018/12/07	0	0.00	2	5.61	5.59	-2	1,887	-0.11%
2018/12/06	2	5.43	0	0.00	5.53	2	1,897	0.11%
2018/12/05	1	5.80	0	0.00	5.79	1	1,901	0.05%
2018/12/04	0	0.00	1	5.95	5.91	-1	1,925	-0.05%
2018/12/03	8	5.89	0	0.00	5.85	8	1,922	0.42%
2018/11/30	0	0.00	3	5.99	5.88	-3	1,912	-0.16%
2018/11/29	19	5.96	0	5.89	5.90	19	1,933	0.98%
2018/11/28	2	5.97	8	5.97	5.97	-6	1,945	-0.31%
2018/11/27	0	0.00	1	5.65	5.67	-1	1,957	-0.05%
2018/11/26	5	5.58	5	5.70	5.70	0	2,009	0.00%
2018/11/23	5	5.69	20	5.68	5.80	-15	2,022	-0.74%
2018/11/22	4	5.32	0	0.00	5.31	4	1,968	0.20%
2018/11/21	0	0.00	4	5.50	5.44	-4	1,951	-0.20%
2018/11/20	0	0.00	2	5.43	5.43	-2	1,921	-0.10%
2018/11/16	0	0.00	0	5.26	5.28	0	1,993	0.00%
2018/11/14	7	5.69	4	5.58	5.62	3	2,063	0.15%
2018/11/13	2	5.09	2	5.29	5.33	0	2,035	0.00%
2018/11/09	1	5.16	1	5.15	5.13	0	2,085	0.00%
2018/11/08	2	5.43	0	0.00	5.30	2	2,098	0.10%
2018/11/07	3	5.41	1	5.38	5.40	2	2,106	0.09%
2018/11/06	0	0.00	2	5.63	5.20	-2	2,132	-0.09%
2018/11/05	1	5.26	0	0.00	5.36	1	2,086	0.05%
2018/11/02	2	5.04	6	5.09	5.04	-4	2,066	-0.19%
2018/11/01	0	0.00	2	4.66	4.84	-2	2,041	-0.10%
2018/10/31	2	4.60	4	4.66	4.60	-2	2,026	-0.10%
2018/10/30	0	0.00	8	4.48	4.47	-8	2,002	-0.40%
2018/10/23	1	5.41	0	0.00	5.28	1	1,976	0.05%
2018/10/17	5	5.59	0	0.00	5.51	5	2,053	0.24%
2018/10/09	1	6.06	2	6.06	6.06	-1	1,875	-0.05%
2018/10/08	0	0.00	3	6.29	6.29	-3	1,926	-0.16%
2018/10/01	0	7.06	0	0.00	7.06	0	1,982	0.00%
2018/09/27	1	7.23	1	7.13	7.13	0	2,071	0.00%
2018/09/25	4	7.59	2	7.41	7.40	2	2,134	0.09%
2018/09/21	6	7.44	6	7.53	7.47	0	2,146	0.00%
2018/09/20	30	7.52	29	7.61	7.40	1	2,141	0.05%
2018/09/19	1	7.29	5	7.34	7.43	-4	2,120	-0.19%
2018/09/14	0	0.00	2	6.73	6.73	-2	2,076	-0.10%
2018/09/12	2	6.38	4	6.39	6.38	-2	2,118	-0.09%
2018/09/11	1	6.28	0	0.00	6.51	1	2,145	0.05%
2018/09/10	1	6.58	3	6.40	6.32	-2	2,151	-0.09%
2018/09/07	1	6.86	0	0.00	6.85	1	2,136	0.05%
2018/09/03	0	0.00	1	7.36	7.34	-1	2,225	-0.04%
2018/08/31	0	0.00	1	7.25	7.30	-1	2,211	-0.05%
2018/08/30	0	0.00	2	7.06	7.02	-2	2,177	-0.09%
2018/08/24	0	0.00	1	7.05	6.85	-1	2,278	-0.04%
2018/08/23	3	6.79	2	6.93	7.05	1	2,266	0.04%
2018/08/22	0	0.00	2	6.70	6.70	-2	2,211	-0.09%
2018/08/21	1	6.25	12	6.18	6.33	-11	2,155	-0.51%
2018/08/17	2	6.58	0	0.00	6.55	2	2,080	0.10%
2018/08/16	1	6.61	0	0.00	6.61	1	2,062	0.05%
2018/08/15	1	6.93	0	0.00	6.90	1	2,029	0.05%
2018/08/14	5	7.08	0	0.00	7.08	5	2,002	0.25%
2018/08/10	1	7.61	0	0.00	7.61	1	1,953	0.05%
2018/08/09	0	0.00	1	7.73	7.65	-1	1,944	-0.05%
2018/08/06	3	7.83	3	7.85	7.85	0	2,000	0.00%
2018/08/03	1	7.80	0	0.00	7.75	1	2,010	0.05%
2018/08/01	1	7.85	2	7.86	7.86	-1	2,017	-0.05%
2018/07/31	2	7.89	0	0.00	7.87	2	2,017	0.10%
2018/07/27	0	0.00	2	7.85	7.80	-2	1,972	-0.10%
2018/07/26	4	7.79	3	7.85	7.80	1	2,025	0.05%
2018/07/25	1	7.56	0	0.00	7.51	1	1,973	0.05%
2018/07/24	2	7.50	2	7.53	7.55	0	1,969	0.00%
2018/07/18	0	0.00	20	7.82	7.80	-20	1,959	-1.02%
2018/07/17	1	7.88	1	7.80	7.80	0	1,957	0.00%
2018/07/16	22	7.91	0	0.00	7.88	22	1,951	1.13%
2018/07/06	0	0.00	2	7.70	7.87	-2	1,864	-0.11%
2018/07/03	8	8.07	0	0.00	7.88	8	1,758	0.45%
2018/06/29	3	8.69	2	8.57	8.53	1	1,692	0.06%
2018/06/28	4	8.71	5	8.65	8.86	-1	1,647	-0.06%
2018/06/27	1	8.40	0	0.00	8.17	1	1,579	0.06%
2018/06/26	1	8.50	1	8.55	8.51	0	1,555	0.00%
2018/06/25	1	8.95	0	0.00	8.95	1	1,542	0.06%
2018/06/21	1	9.23	0	0.00	9.17	1	1,497	0.07%
2018/06/20	0	0.00	2	9.20	9.16	-2	1,512	-0.13%
2018/06/14	2	9.55	0	0.00	9.48	2	1,508	0.13%
2018/06/13	0	0.00	3	9.41	9.41	-3	1,456	-0.21%
2018/06/12	0	0.00	3	9.58	9.53	-3	1,440	-0.21%
2018/06/11	15	9.54	0	0.00	9.50	15	1,417	1.06%
2018/06/08	5	10.00	2	9.93	9.85	3	1,419	0.21%
2018/06/07	1	10.10	0	0.00	10.10	1	1,405	0.07%
2018/06/06	14	10.21	16	10.19	10.20	-2	1,386	-0.14%
2018/06/05	5	10.00	1	9.93	9.94	4	1,319	0.30%
2018/06/04	2	10.15	5	10.15	10.15	-3	1,297	-0.23%
2018/05/29	0	0.00	1	9.98	10.00	-1	1,250	-0.08%
2018/05/25	1	10.05	0	0.00	9.94	1	1,240	0.08%
2018/05/24	0	0.00	2	9.96	10.00	-2	1,247	-0.16%
2018/05/23	0	0.00	6	9.92	9.91	-6	1,243	-0.48%
2018/05/18	1	9.88	0	0.00	9.92	1	1,326	0.08%
2018/05/15	5	10.05	0	0.00	10.05	5	1,490	0.34%
2018/05/14	1	10.25	6	10.26	10.25	-5	1,560	-0.32%
2018/05/11	0	0.00	4	9.96	9.92	-4	1,545	-0.26%
2018/05/10	2	9.87	1	9.85	9.86	1	1,553	0.06%
2018/05/09	4	9.73	0	0.00	9.79	4	1,554	0.26%
2018/05/08	12	9.89	0	0.00	9.85	12	1,556	0.77%
2018/05/07	1	9.80	0	0.00	9.78	1	1,569	0.06%
2018/05/03	1	10.10	2	10.03	10.10	-1	1,559	-0.06%
2018/04/25	1	9.67	0	0.00	9.65	1	1,596	0.06%
2018/04/19	1	10.15	1	10.15	10.15	0	1,744	0.00%
2018/04/18	0	10.65	0	0.00	9.90	0	1,761	0.00%
2018/04/17	10	10.00	11	9.91	9.90	-1	1,769	-0.06%
2018/04/16	2	10.00	0	0.00	10.05	2	1,789	0.11%
2018/04/13	1	10.05	2	10.05	10.05	-1	1,819	-0.05%
2018/04/12	0	10.20	0	0.00	10.15	0	1,865	0.00%
2018/04/11	3	9.91	6	9.88	9.85	-3	1,863	-0.16%
2018/04/10	0	10.25	0	0.00	9.78	0	1,897	0.00%
2018/04/09	1	9.94	0	0.00	9.91	1	1,923	0.05%
2018/04/02	0	10.10	0	0.00	10.20	0	1,965	0.00%
2018/03/31	5	10.10	0	0.00	10.15	5	1,991	0.25%
2018/03/30	1	10.15	0	0.00	10.20	1	2,025	0.05%
2018/03/29	3	10.40	0	0.00	10.30	3	2,100	0.14%
2018/03/28	0	10.20	0	0.00	10.20	0	2,138	0.00%
2018/03/27	0	10.45	2	10.40	10.35	-2	2,186	-0.09%
2018/03/26	0	10.30	0	0.00	10.35	0	2,446	0.00%
2018/03/23	12	10.39	7	10.40	10.40	5	2,468	0.20%
2018/03/22	40	10.86	40	10.88	10.75	0	2,481	0.00%
2018/03/21	10	10.70	10	10.75	10.70	0	2,445	0.00%
2018/03/20	0	10.80	0	0.00	10.70	0	2,480	0.00%
2018/03/19	0	10.90	2	10.88	10.80	-2	2,632	-0.08%
2018/03/16	0	10.70	0	0.00	10.75	0	2,653	0.00%
2018/03/15	1	10.70	1	10.70	10.80	0	2,698	0.00%
2018/03/14	2	10.78	5	10.85	10.75	-3	2,714	-0.11%
2018/03/12	0	10.30	0	0.00	10.30	0	2,706	0.00%
2018/03/09	0	10.45	0	0.00	10.35	0	2,752	0.00%
2018/03/08	0	10.30	2	10.35	10.35	-2	2,879	-0.07%
2018/03/06	1	10.45	3	10.30	10.30	-2	2,988	-0.07%
2018/03/05	0	11.15	0	0.00	10.40	0	3,188	0.00%
2018/03/02	0	11.30	0	0.00	10.55	0	3,234	0.00%
2018/03/01	0	10.50	1	10.45	10.50	-1	3,283	-0.03%
2018/02/27	0	11.65	0	0.00	10.60	0	3,302	0.00%
2018/02/26	2	10.60	0	0.00	10.60	2	3,316	0.06%
2018/02/23	2	10.65	0	0.00	10.70	2	3,326	0.06%
2018/02/22	3	10.72	1	10.70	10.55	2	3,354	0.06%
2018/02/21	0	0.00	5	10.55	10.55	-5	3,374	-0.15%
2018/02/12	0	0.00	2	10.10	10.10	-2	3,366	-0.06%
2018/02/09	2	10.00	10	9.60	10.10	-8	3,366	-0.24%
2018/02/08	10	10.40	4	10.70	10.20	6	3,319	0.18%
2018/02/07	5	10.75	7	10.93	10.75	-2	3,275	-0.06%
2018/02/06	11	10.76	5	10.80	10.70	6	3,279	0.18%
2018/02/05	5	11.85	2	11.80	11.80	3	3,247	0.09%
2018/02/02	5	12.35	1	12.30	12.25	4	3,243	0.12%
2018/01/31	5	12.40	0	0.00	12.40	5	3,310	0.15%
2018/01/30	5	12.50	30	12.53	12.50	-25	3,339	-0.75%
2018/01/29	6	12.45	4	12.50	12.45	2	3,375	0.06%
2018/01/26	5	12.50	3	12.50	12.50	2	3,387	0.06%
2018/01/25	6	12.53	0	0.00	12.50	6	3,440	0.17%
2018/01/19	5	12.75	0	0.00	12.80	5	3,482	0.14%
2018/01/18	0	0.00	6	12.98	12.80	-6	3,558	-0.17%
2018/01/17	0	0.00	1	12.75	12.75	-1	3,618	-0.03%
2018/01/12	0	0.00	15	12.64	12.70	-15	3,665	-0.41%
2018/01/11	0	0.00	1	12.45	12.35	-1	3,683	-0.03%
2018/01/10	12	12.38	0	0.00	12.35	12	3,761	0.32%
2018/01/09	10	12.63	0	0.00	12.50	10	3,986	0.25%
2018/01/08	7	12.74	4	12.96	12.65	3	4,280	0.07%
2018/01/05	2	12.80	0	0.00	12.75	2	4,246	0.05%
2018/01/04	2	12.85	3	12.88	12.85	-1	4,255	-0.02%
2018/01/03	3	12.85	3	13.00	12.90	0	4,260	0.00%
2018/01/02	5	12.77	2	12.85	12.80	3	4,336	0.07%