太極 (4934)-華南永昌-虎尾券商分點個股進出

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
22.45
漲跌
▼0.20
漲幅
-0.88%
成交量
397張
產業
上市光電類股▲0.81%
396人加入追蹤

立即追蹤
本地時間:13:30

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

太極 (4934)籌碼相關－華南永昌-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	2	22.80	0	0.00	22.45	2	862	0.23%
2024/05/02	1	22.65	1	22.35	22.65	0	873	0.00%
2024/04/29	1	22.95	0	0.00	22.90	1	874	0.11%
2024/04/23	0	0.00	1	23.05	23.20	-1	879	-0.11%
2024/04/22	5	22.87	5	23.25	22.85	0	888	0.00%
2024/04/19	0	0.00	5	22.50	23.50	-5	918	-0.54%
2024/04/17	0.2	23.05	2	23.15	23.00	-1.8	909	-0.20%
2024/04/16	2	22.25	0	0.00	22.50	2	905	0.22%
2024/04/15	0	0.00	2	23.85	23.80	-2	900	-0.22%
2024/04/12	0	0.00	5	24.20	24.20	-5	891	-0.56%
2024/04/10	5	25.15	0	0.00	24.65	5	879	0.57%
2024/04/08	0	0.00	0.1	24.45	24.30	-0.1	856	-0.02%
2024/03/29	20	25.55	20	26.03	25.40	0	837	0.00%
2024/03/28	8	25.98	2	25.65	25.65	6	836	0.72%
2024/03/22	0	0.00	5	25.35	25.70	-5	912	-0.55%
2024/03/21	18	25.30	9	25.72	25.55	9	901	1.00%
2024/03/20	0	0.00	3	24.20	24.20	-3	869	-0.34%
2024/03/19	0	0.00	5	24.45	24.35	-5	873	-0.57%
2024/03/18	40	24.67	5	24.68	24.65	35	871	4.02%
2024/03/15	6	25.00	0	0.00	24.95	6	880	0.68%
2024/03/14	20	25.20	0	0.00	25.15	20	893	2.24%
2024/03/13	0	25.70	0	0.00	25.35	0	889	0.00%
2024/03/11	0	25.90	10	26.35	26.25	-10	869	-1.15%
2024/03/08	10	25.20	0	0.00	25.20	10	850	1.18%
2024/03/04	0	0.00	1	26.05	25.80	-1	815	-0.12%
2024/02/26	0	25.95	0	0.00	26.20	0	813	0.00%
2024/02/22	70	25.99	0	0.00	26.00	70	820	8.53%
2024/02/20	21	25.85	0	26.25	25.80	21	848	2.48%
2024/02/19	15	26.05	5	26.33	26.30	10	846	1.18%
2024/02/05	0	0.00	10	24.88	24.80	-10	842	-1.19%
2024/02/02	0	0.00	0.2	25.40	25.25	-0.2	842	-0.02%
2024/01/30	0	25.95	0	0.00	25.20	0	862	0.00%
2024/01/25	1	25.90	0	0.00	25.95	1	859	0.12%
2024/01/23	0	0.00	1	26.40	26.40	-1	867	-0.12%
2024/01/22	0	26.98	0	0.00	26.55	0	905	0.00%
2024/01/19	0	0.00	1	26.30	26.20	-1	905	-0.11%
2024/01/17	0	27.00	0	0.00	26.15	0	919	0.00%
2024/01/16	0	26.80	0	0.00	26.70	0	918	0.00%
2024/01/15	0	0.00	3	27.25	27.15	-3	918	-0.33%
2024/01/11	0	26.80	0	0.00	26.05	0	908	0.00%
2024/01/09	3	26.15	0	0.00	26.15	3	922	0.33%
2024/01/08	1	27.30	0	0.00	26.90	1	908	0.11%
2024/01/04	4	27.05	0	0.00	26.80	4	925	0.43%
2024/01/02	0	0.00	4	27.30	27.15	-4	991	-0.40%
2023/12/28	10	27.40	0	0.00	27.30	10	994	1.01%
2023/12/25	0	0.00	2	26.85	26.85	-2	1,020	-0.20%
2023/12/22	0	0.00	8	27.14	27.10	-8	1,021	-0.78%
2023/12/21	0	0.00	1	27.35	27.60	-1	1,021	-0.10%
2023/12/20	39	27.97	34	27.99	27.45	5	1,009	0.50%
2023/12/19	2	26.38	2	26.35	26.25	0	954	0.00%
2023/12/18	0	0.00	1	27.20	26.95	-1	956	-0.10%
2023/12/15	3	27.55	0	0.00	27.20	3	957	0.31%
2023/12/14	10	27.25	0	0.00	27.00	10	964	1.04%
2023/12/12	1	26.90	0	0.00	26.80	1	995	0.10%
2023/12/11	1	27.00	1	27.30	27.30	0	1,011	0.00%
2023/12/06	2	28.25	0	0.00	28.05	2	1,125	0.18%
2023/11/27	0	28.60	0	0.00	28.00	0	1,534	0.00%
2023/11/21	1	28.70	0	0.00	28.45	1	1,773	0.06%
2023/11/20	1	28.80	0	0.00	28.75	1	1,797	0.06%
2023/11/09	1	26.30	0	0.00	26.40	1	2,110	0.05%
2023/11/06	1	28.50	0	0.00	28.45	1	2,194	0.05%
2023/11/02	1	28.20	2	28.20	28.20	-1	2,415	-0.04%
2023/10/30	1	28.85	0	0.00	28.50	1	2,479	0.04%
2023/10/25	1	28.65	0	0.00	28.55	1	2,566	0.04%
2023/10/12	1	29.25	0	0.00	29.15	1	3,290	0.03%
2023/10/11	4	29.03	0	0.00	28.80	4	3,384	0.12%
2023/09/28	1	32.35	0	0.00	32.50	1	5,675	0.02%
2023/09/26	1	32.35	0	0.00	32.25	1	6,006	0.02%
2023/09/25	1	32.10	0	0.00	32.00	1	6,030	0.02%
2023/09/22	1	31.75	0	0.00	32.00	1	6,053	0.02%
2023/09/21	1	31.30	0	0.00	31.35	1	6,054	0.02%
2023/09/20	5	32.37	0	0.00	32.20	5	6,045	0.08%
2023/09/18	1	32.70	0	0.00	32.70	1	6,091	0.02%
2023/09/15	0	0.00	1	33.00	33.45	-1	6,134	-0.02%
2023/09/14	2	32.95	0	0.00	32.70	2	6,206	0.03%
2023/09/12	0	33.20	0	0.00	32.65	0	6,185	0.00%
2023/09/11	1	33.25	0	0.00	33.15	1	6,150	0.02%
2023/09/08	2	35.43	0	0.00	35.00	2	6,075	0.03%
2023/09/07	0	0.00	3	38.22	37.25	-3	5,945	-0.05%
2023/09/06	0	37.40	2	37.55	37.70	-2	5,839	-0.03%
2023/09/05	2	37.40	0	0.00	37.40	2	5,817	0.03%
2023/09/04	1	36.50	0	0.00	36.50	1	5,787	0.02%
2023/08/31	0	0.00	3	37.45	37.55	-3	5,751	-0.05%
2023/08/30	1	38.05	15	37.95	37.95	-14	5,749	-0.24%
2023/08/28	3	38.15	0	0.00	37.35	3	5,680	0.05%
2023/08/25	0	0.00	4	37.04	37.00	-4	5,569	-0.07%
2023/08/24	2	36.60	0	0.00	36.55	2	5,531	0.04%
2023/08/23	0	36.45	0	0.00	36.00	0	5,520	0.00%
2023/08/22	10	37.29	2	38.15	36.50	8	5,504	0.15%
2023/08/21	3	37.50	3	37.20	37.80	0	5,401	0.00%
2023/08/18	0	0.00	1	36.50	36.10	-1	5,295	-0.02%
2023/08/17	0	0.00	2	36.20	36.35	-2	5,256	-0.04%
2023/08/15	1	34.40	32	34.58	34.90	-31	5,189	-0.60%
2023/08/11	11	34.72	10	35.00	34.40	1	5,138	0.02%
2023/08/09	23	36.42	0	0.00	36.25	23	5,047	0.46%
2023/08/08	5	36.15	16	35.70	35.50	-11	4,971	-0.22%
2023/08/07	5	34.05	0	0.00	34.15	5	4,849	0.10%
2023/08/02	2	34.03	0	0.00	33.60	2	4,849	0.04%
2023/08/01	2	35.00	0	0.00	34.90	2	4,829	0.04%
2023/07/31	3	35.20	0	0.00	35.20	3	4,819	0.06%
2023/07/28	2	34.60	10	34.55	34.65	-8	4,785	-0.17%
2023/07/27	6	35.45	0	0.00	35.45	6	4,737	0.13%
2023/07/26	1	35.25	0	0.00	35.25	1	4,717	0.02%
2023/07/24	2	36.60	1	36.70	36.35	1	4,611	0.02%
2023/07/19	1	36.85	0	0.00	36.30	1	4,457	0.02%
2023/07/18	3	37.65	8	38.36	37.60	-5	4,434	-0.11%
2023/07/17	4	39.14	14	38.63	39.00	-10	4,496	-0.22%
2023/07/14	0	0.00	1	38.30	37.60	-1	4,516	-0.02%
2023/07/13	11	37.47	0	0.00	37.45	11	4,495	0.24%
2023/07/12	3	38.20	20	38.26	38.40	-17	4,353	-0.39%
2023/07/11	43	39.59	26	41.13	37.85	17	4,146	0.41%
2023/07/10	13	39.30	15	39.42	39.30	-2	3,435	-0.06%
2023/07/07	2	37.43	1.4	37.29	36.35	0.6	2,927	0.02%
2023/07/06	13	38.19	4	38.01	38.00	9	2,643	0.34%
2023/07/05	2	35.50	15	35.80	35.35	-13	2,271	-0.57%
2023/07/04	2	33.20	0	0.00	33.05	2	2,028	0.10%
2023/07/03	0.4	32.56	0	0.00	32.75	0.4	1,982	0.02%
2023/06/30	0	0.00	1	32.55	32.55	-1	1,966	-0.05%
2023/06/27	3	32.00	0	0.00	31.20	3	2,019	0.15%
2023/06/20	5	33.30	0	0.00	32.50	5	2,049	0.24%
2023/06/16	0	0.00	15	30.30	30.15	-15	2,237	-0.67%
2023/06/14	0	0.00	1	30.45	30.30	-1	2,515	-0.04%
2023/06/13	1	30.35	0	0.00	30.20	1	2,685	0.04%
2023/06/09	0	31.50	0	0.00	31.10	0	2,959	0.00%
2023/06/07	0	0.00	4	31.65	31.05	-4	2,968	-0.13%
2023/06/06	3	31.30	0.1	31.25	31.50	2.9	2,980	0.10%
2023/06/02	0	0.00	4	30.54	30.70	-4	2,966	-0.13%
2023/06/01	1	29.90	0	0.00	30.00	1	2,969	0.03%
2023/05/29	0	0.00	2	30.55	30.90	-2	3,028	-0.07%
2023/05/26	4	29.74	0	0.00	29.35	4	3,040	0.13%
2023/05/25	0	0.00	10	29.78	29.80	-10	3,050	-0.33%
2023/05/23	0	0.00	1	30.20	30.20	-1	3,092	-0.03%
2023/05/22	0	0.00	29	29.76	29.85	-29	3,105	-0.93%
2023/05/19	0	0.00	17	29.40	29.20	-17	3,117	-0.55%
2023/05/18	2	29.30	19	29.32	29.20	-17	3,130	-0.54%
2023/05/17	0	0.00	1	29.90	29.50	-1	3,134	-0.03%
2023/05/16	0	0.00	1	29.55	29.45	-1	3,142	-0.03%
2023/05/15	0	0.00	1	29.15	29.20	-1	3,150	-0.03%
2023/05/11	1	29.35	0	0.00	29.10	1	3,184	0.03%
2023/05/09	3	30.22	0	0.00	29.85	3	3,200	0.09%
2023/05/08	3	31.62	0	0.00	30.95	3	3,169	0.09%
2023/05/05	0	0.00	1	31.95	31.90	-1	3,159	-0.03%
2023/05/04	1	31.70	0	0.00	32.05	1	3,165	0.03%
2023/05/02	1	31.90	2	31.55	32.00	-1	3,199	-0.03%
2023/04/26	0	30.00	1	30.65	30.65	-1	3,202	-0.03%
2023/04/25	3	30.63	0	0.00	30.15	3	3,202	0.09%
2023/04/21	6	31.85	0	0.00	31.00	6	3,166	0.19%
2023/04/20	1	32.55	1	33.50	32.55	0	3,091	0.00%
2023/04/19	1	33.45	7	34.63	35.25	-6	2,896	-0.21%
2023/04/18	0	0.00	8	32.69	32.05	-8	2,709	-0.30%
2023/04/17	0	0.00	3	32.10	31.90	-3	2,634	-0.11%
2023/04/14	4	31.60	0	0.00	31.70	4	2,619	0.15%
2023/04/13	3	31.58	5	31.55	31.45	-2	2,601	-0.08%
2023/04/12	8	31.76	7	32.46	32.10	1	2,581	0.04%
2023/04/10	1	31.60	0	0.00	31.65	1	2,526	0.04%
2023/04/07	0	0.00	3	32.17	31.95	-3	2,499	-0.12%
2023/04/06	1	30.90	0	0.00	31.05	1	2,456	0.04%
2023/03/31	1	30.70	1	30.70	30.90	0	2,448	0.00%
2023/03/30	5	31.00	1	31.15	31.00	4	2,436	0.16%
2023/03/29	12	30.53	0	0.00	30.45	12	2,412	0.50%
2023/03/28	32	30.50	1	30.95	30.45	31	2,396	1.29%
2023/03/27	10	31.57	0	0.00	31.15	10	2,357	0.42%
2023/03/24	3	31.63	0	0.00	31.75	3	2,319	0.13%
2023/03/23	0	0.00	12	31.63	31.65	-12	2,283	-0.53%
2023/03/22	53	31.99	1	31.60	31.40	52	2,221	2.34%
2023/03/21	6	33.29	6	33.07	32.55	0	2,163	0.00%
2023/03/20	2	31.98	6	32.58	32.95	-4	2,011	-0.20%
2023/03/17	12	31.57	1	30.90	31.30	11	1,895	0.58%
2023/03/16	23	30.76	3	31.50	30.55	20	1,772	1.13%
2023/03/15	0	0.00	9	31.34	32.10	-9	1,611	-0.56%
2023/03/14	7	29.31	2	28.48	29.20	5	1,415	0.35%
2023/03/13	1	27.15	0	0.00	26.80	1	1,325	0.08%
2023/03/10	1	27.35	0	0.00	27.30	1	1,311	0.08%
2023/03/09	0	0.00	1	28.45	28.20	-1	1,301	-0.08%
2023/03/07	0	0.00	2	27.95	27.80	-2	1,282	-0.16%
2023/03/06	1	27.00	0	0.00	27.20	1	1,267	0.08%
2023/03/03	3	27.42	0	0.00	27.25	3	1,247	0.24%
2023/03/02	0	0.00	2	28.10	28.10	-2	1,214	-0.16%
2023/03/01	1	27.65	0	0.00	27.60	1	1,187	0.08%
2023/02/24	1	27.80	0	0.00	28.30	1	1,176	0.08%
2023/02/16	0	0.00	1	28.50	28.50	-1	1,069	-0.09%
2023/02/13	1	27.65	0	0.00	27.65	1	1,037	0.10%
2023/02/10	2	28.15	0	0.00	28.00	2	1,032	0.19%
2023/02/08	0	0.00	1	28.60	29.00	-1	993	-0.10%
2023/02/07	1	28.05	0	0.00	28.60	1	961	0.10%
2023/01/31	0	0.00	1	28.50	29.00	-1	875	-0.11%
2023/01/30	0	0.00	1	28.00	28.00	-1	841	-0.12%
2023/01/13	2	26.93	0	0.00	27.50	2	784	0.26%
2023/01/10	1	27.35	0	0.00	27.60	1	761	0.13%
2023/01/06	0	0.00	1	27.45	27.45	-1	745	-0.13%
2023/01/03	0	27.60	0	0.00	27.45	0	740	0.00%
2022/12/27	0	0.00	4	28.40	28.10	-4	734	-0.54%
2022/12/26	5	27.99	0	0.00	28.20	5	733	0.68%
2022/12/20	2	26.23	0	0.00	26.05	2	757	0.26%
2022/12/19	0	0.00	22	27.43	27.45	-22	776	-2.83%
2022/12/16	1	28.30	8	28.15	28.00	-7	788	-0.89%
2022/12/13	23	29.99	1	30.20	29.40	22	772	2.85%
2022/12/12	2	28.55	0	0.00	29.30	2	733	0.27%
2022/12/09	0	0.00	1	28.45	28.55	-1	706	-0.14%
2022/12/01	0	0.00	1	27.65	27.50	-1	702	-0.14%
2022/11/23	0	0.00	1	26.90	27.00	-1	763	-0.13%
2022/11/22	1	27.20	0	0.00	26.75	1	778	0.13%
2022/11/11	1	25.80	0	0.00	25.95	1	904	0.11%
2022/11/02	0	0.00	1	24.15	24.20	-1	984	-0.10%
2022/10/31	1	23.40	0	0.00	23.45	1	1,020	0.10%
2022/10/19	1	24.25	0	0.00	24.25	1	1,117	0.09%
2022/10/12	1	24.60	0	0.00	24.85	1	1,179	0.08%
2022/10/11	1	24.80	0	0.00	24.65	1	1,210	0.08%
2022/10/07	4	26.03	0	0.00	26.05	4	1,225	0.33%
2022/10/05	0	0.00	4	25.60	25.50	-4	1,274	-0.31%
2022/10/03	2	25.05	0	0.00	25.00	2	1,494	0.13%
2022/09/30	2	24.40	0	0.00	25.25	2	1,611	0.12%
2022/09/27	1	26.20	0	0.00	26.80	1	1,775	0.06%
2022/09/21	0	0.00	20	28.75	28.50	-20	2,031	-0.98%
2022/09/20	20	28.92	0	0.00	28.80	20	2,162	0.92%
2022/09/16	0	0.00	1	28.95	28.75	-1	2,273	-0.04%
2022/09/15	1	30.10	0	0.00	29.30	1	2,281	0.04%
2022/09/13	0	0.00	1	29.85	29.95	-1	2,312	-0.04%
2022/09/05	1	29.60	0	0.00	29.50	1	2,430	0.04%
2022/09/01	1	30.20	0	0.00	29.95	1	2,517	0.04%
2022/08/31	0	0.00	10	29.55	29.95	-10	2,552	-0.39%
2022/08/29	1	28.45	0	0.00	28.90	1	2,613	0.04%
2022/08/23	1	28.75	0	0.00	28.90	1	2,662	0.04%
2022/08/22	5	29.85	4	29.46	29.40	1	2,660	0.04%
2022/08/19	1	29.80	0	0.00	29.95	1	2,644	0.04%
2022/08/15	3	28.75	1	29.25	29.25	2	2,589	0.08%
2022/08/10	1	28.50	0	0.00	28.45	1	2,569	0.04%
2022/08/09	0	0.00	1	28.80	28.85	-1	2,562	-0.04%
2022/08/08	0	0.00	1	27.50	28.60	-1	2,544	-0.04%
2022/08/04	0	26.50	0	0.00	25.90	0	2,522	0.00%
2022/08/02	1	27.20	1	27.00	27.00	0	2,498	0.00%
2022/08/01	1	28.45	0	0.00	28.50	1	2,486	0.04%
2022/07/29	1	28.35	0	0.00	28.65	1	2,486	0.04%
2022/07/28	1	28.50	0	0.00	28.05	1	2,490	0.04%
2022/07/22	0	0.00	2	29.30	29.05	-2	2,465	-0.08%
2022/07/21	1	28.60	0	0.00	29.05	1	2,466	0.04%
2022/07/19	10	29.24	1	29.35	29.20	9	2,454	0.37%
2022/07/18	3	28.98	0	0.00	28.85	3	2,445	0.12%
2022/07/14	0	0.00	2	27.65	27.90	-2	2,410	-0.08%
2022/07/13	0	0.00	4	28.36	27.65	-4	2,414	-0.17%
2022/07/12	7	28.32	0	0.00	27.85	7	2,385	0.29%
2022/07/11	2	31.58	0	0.00	30.90	2	2,288	0.09%
2022/07/08	0	0.00	13	32.96	32.95	-13	2,183	-0.60%
2022/07/07	2	28.55	5	29.48	31.30	-3	2,070	-0.14%
2022/07/06	5	31.02	1	30.40	30.40	4	2,018	0.20%
2022/07/05	9	32.11	2	31.00	32.75	7	2,015	0.35%
2022/07/04	2	32.50	4	31.95	33.00	-2	1,931	-0.10%
2022/07/01	2	31.08	0	0.00	30.45	2	1,891	0.11%
2022/06/30	4	33.13	1	34.20	33.50	3	1,828	0.16%
2022/06/29	1	34.25	83	34.43	34.40	-82	1,791	-4.58%
2022/06/28	2	32.90	8	34.47	34.65	-6	1,701	-0.35%
2022/06/27	0	0.00	1	32.65	33.10	-1	1,584	-0.06%
2022/06/22	1	29.80	0	0.00	29.55	1	1,515	0.07%
2022/06/20	1	29.75	0	0.00	29.80	1	1,476	0.07%
2022/06/17	3	29.50	0	0.00	30.35	3	1,450	0.21%
2022/06/14	2	30.30	0	0.00	30.75	2	1,418	0.14%
2022/06/13	5	32.10	31	31.22	31.30	-26	1,381	-1.88%
2022/06/10	0	0.00	1	30.15	30.60	-1	1,319	-0.08%
2022/06/09	0	30.10	14	30.23	30.10	-14	1,279	-1.09%
2022/06/08	5	28.08	1	28.85	29.20	4	1,222	0.33%
2022/06/07	1	27.65	2	27.45	27.50	-1	1,182	-0.08%
2022/06/06	12	27.33	1	28.60	28.50	11	1,155	0.95%
2022/06/02	1	26.15	1	25.20	26.20	0	1,099	0.00%
2022/06/01	2	25.40	1	25.45	25.50	1	1,089	0.09%
2022/05/31	1	24.00	0	0.00	24.40	1	1,092	0.09%
2022/05/26	0	0.00	51	23.60	23.55	-51	1,093	-4.66%
2022/05/25	4	24.04	0	0.00	24.05	4	1,088	0.37%
2022/05/23	2	23.35	0	0.00	23.15	2	1,091	0.18%
2022/05/12	0	0.00	1	21.95	21.05	-1	1,180	-0.08%
2022/05/11	0	0.00	1	22.35	22.10	-1	1,219	-0.08%
2022/05/10	1	20.80	0	0.00	22.45	1	1,230	0.08%
2022/05/06	44	23.06	0	0.00	23.05	44	1,233	3.57%
2022/05/05	0	0.00	44	24.11	23.95	-44	1,236	-3.56%
2022/05/03	0	0.00	1	23.05	22.90	-1	1,244	-0.08%
2022/04/29	1	23.25	0	0.00	23.25	1	1,259	0.08%
2022/04/26	1	24.00	0	0.00	23.70	1	1,275	0.08%
2022/04/25	3	24.15	0	0.00	24.00	3	1,279	0.23%
2022/04/22	0	0.00	5	25.30	25.10	-5	1,280	-0.39%
2022/04/19	5	26.90	0	0.00	26.70	5	1,357	0.37%
2022/04/15	0	0.00	20	25.65	25.10	-20	1,395	-1.43%
2022/04/14	5	26.09	2	26.25	26.15	3	1,454	0.21%
2022/04/13	0	0.00	3	26.30	26.45	-3	1,508	-0.20%
2022/04/12	25	25.86	1	25.90	26.00	24	1,634	1.47%
2022/04/11	3	26.03	0	0.00	26.05	3	1,772	0.17%
2022/04/07	1	27.60	0	0.00	27.15	1	2,246	0.04%
2022/03/29	1	29.50	0	0.00	29.40	1	2,851	0.04%
2022/03/28	1	30.50	0	0.00	30.30	1	2,817	0.04%
2022/03/25	0	0.00	2	31.60	31.35	-2	2,806	-0.07%
2022/03/24	2	31.90	20	31.90	31.85	-18	2,807	-0.64%
2022/03/23	0	32.40	0	0.00	31.70	0	2,824	0.00%
2022/03/21	2	31.90	1	31.95	31.70	1	2,916	0.03%
2022/03/18	0	0.00	2	31.95	32.00	-2	2,930	-0.07%
2022/03/17	2	31.93	0	0.00	31.75	2	2,939	0.07%
2022/03/11	20	32.15	0	0.00	32.30	20	2,982	0.67%
2022/03/09	1	32.50	0	0.00	32.50	1	3,020	0.03%
2022/03/07	3	33.00	1	33.50	32.85	2	3,029	0.07%
2022/03/04	1	34.80	2	34.55	34.40	-1	3,038	-0.03%
2022/03/01	2	33.80	0	0.00	33.90	2	3,155	0.06%
2022/02/24	20	33.75	0	0.00	32.95	20	3,209	0.62%
2022/02/22	20	33.75	0	0.00	33.70	20	3,287	0.61%
2022/02/18	10	34.95	0	0.00	35.05	10	3,502	0.29%
2022/02/15	5	35.40	0	0.00	35.00	5	3,683	0.14%
2022/02/14	20	34.80	1	34.80	34.80	19	3,709	0.51%
2022/02/11	2	36.95	2	36.35	36.30	0	3,725	0.00%
2022/01/24	0	0.00	10	33.05	33.50	-10	4,547	-0.22%
2022/01/21	2	33.80	1	33.90	33.80	1	4,742	0.02%
2022/01/19	3	34.10	7	34.36	34.10	-4	4,880	-0.08%
2022/01/18	0	0.00	3	34.90	34.40	-3	4,982	-0.06%
2022/01/17	8	33.71	15	34.23	34.55	-7	5,032	-0.14%
2022/01/14	9	33.85	0	0.00	33.80	9	5,129	0.18%
2022/01/12	3	35.95	2	35.10	35.10	1	5,312	0.02%
2022/01/11	2	36.60	0	0.00	35.65	2	5,471	0.04%
2022/01/10	29	36.77	7	37.17	36.70	22	5,516	0.40%
2022/01/07	2	36.85	2	36.55	36.30	0	5,605	0.00%
2022/01/06	1	37.75	0	0.00	37.65	1	5,707	0.02%
2022/01/05	7	38.41	18	38.91	38.10	-11	5,902	-0.19%
2022/01/04	9	39.08	1	39.20	39.50	8	5,927	0.13%
2022/01/03	7	40.31	5.4	40.37	39.05	1.6	5,861	0.03%
2021/12/30	13.1	39.74	7	39.94	39.70	6.1	5,800	0.10%
2021/12/29	39	37.97	21	38.15	39.80	18	5,503	0.33%
2021/12/28	4	37.75	28	35.80	37.90	-24	5,193	-0.46%
2021/12/27	0	0.00	1	34.50	34.50	-1	5,182	-0.02%
2021/12/24	1	34.15	1	34.60	34.15	0	5,373	0.00%
2021/12/23	1	34.00	5	34.02	34.80	-4	5,592	-0.07%
2021/12/22	0	0.00	6	33.86	33.75	-6	5,938	-0.10%
2021/12/21	11	33.81	5	33.90	33.80	6	6,309	0.10%
2021/12/20	4	33.90	0	0.00	34.00	4	6,533	0.06%
2021/12/17	1	34.45	6	34.21	33.80	-5	6,628	-0.08%
2021/12/16	46	35.57	1	35.15	35.00	45	6,729	0.67%
2021/12/15	2	34.15	0	0.00	34.70	2	6,706	0.03%
2021/12/14	1	33.90	0	0.00	33.10	1	6,747	0.01%
2021/12/10	20	33.85	0	0.00	34.30	20	7,048	0.28%
2021/12/09	0	0.00	1	34.80	34.20	-1	7,050	-0.01%
2021/12/07	1	33.55	0	0.00	33.40	1	7,108	0.01%
2021/12/06	2	34.40	0	0.00	34.15	2	7,142	0.03%
2021/12/03	0	0.00	11	34.60	34.25	-11	7,194	-0.15%
2021/12/02	1	33.50	2	34.00	33.15	-1	7,209	-0.01%
2021/11/30	4	34.24	1	34.10	34.10	3	7,423	0.04%
2021/11/29	6	33.60	0	0.00	33.45	6	7,551	0.08%
2021/11/26	0	0.00	1	35.00	34.15	-1	7,593	-0.01%
2021/11/25	2	35.95	0	0.00	35.65	2	7,649	0.03%
2021/11/24	2	35.83	0	0.00	35.90	2	7,795	0.03%
2021/11/22	4	36.50	0	0.00	36.25	4	8,335	0.05%
2021/11/19	1	36.00	8	36.49	35.90	-7	8,407	-0.08%
2021/11/18	3	36.73	6	37.20	36.60	-3	8,395	-0.04%
2021/11/17	6	37.14	10	36.69	38.00	-4	8,354	-0.05%
2021/11/16	7	37.00	0	0.00	36.30	7	8,369	0.08%
2021/11/12	10	35.60	4	35.80	35.10	6	8,506	0.07%
2021/11/08	1	35.65	45	35.83	35.65	-44	9,115	-0.48%
2021/11/05	2	36.35	2	36.10	36.15	0	9,159	0.00%
2021/11/04	2	36.55	1	36.55	36.55	1	9,198	0.01%
2021/11/02	14	38.48	5	38.84	37.00	9	9,183	0.10%
2021/11/01	52	39.45	18	39.78	39.90	34	9,108	0.37%
2021/10/29	22	37.10	9	37.23	37.30	13	9,048	0.14%
2021/10/28	1	36.10	4	35.89	36.20	-3	9,008	-0.03%
2021/10/27	0	0.00	3	35.30	35.00	-3	9,053	-0.03%
2021/10/26	2	35.30	2	35.00	35.10	0	9,048	0.00%
2021/10/25	5	35.21	0	0.00	34.95	5	8,983	0.06%
2021/10/21	5	36.90	2	37.25	36.10	3	9,001	0.03%
2021/10/20	6	36.71	1	36.40	36.20	5	8,966	0.06%
2021/10/19	2	37.63	13	37.30	37.20	-11	8,954	-0.12%
2021/10/18	9	36.27	12	36.13	36.00	-3	8,880	-0.03%
2021/10/15	15	36.20	8	36.14	36.30	7	8,953	0.08%
2021/10/14	8	36.04	33	35.93	35.70	-25	9,077	-0.28%
2021/10/13	13	35.45	29	36.61	36.90	-16	9,218	-0.17%
2021/10/12	3	33.10	8	33.43	33.90	-5	9,239	-0.05%
2021/10/08	5	35.23	4	34.93	34.85	1	9,289	0.01%
2021/10/07	27	34.42	6	34.79	35.55	21	9,247	0.23%
2021/10/06	10	33.87	0	0.00	33.50	10	9,169	0.11%
2021/10/05	3	32.10	2	32.33	33.90	1	9,156	0.01%
2021/10/04	17	35.03	28	34.21	33.10	-11	9,074	-0.12%
2021/10/01	6	36.07	17	36.34	36.30	-11	8,899	-0.12%
2021/09/30	24	36.86	3	37.02	36.25	21	8,696	0.24%
2021/09/29	17	38.97	17.9	38.35	38.60	-0.9	8,459	-0.01%
2021/09/28	24	37.18	13	36.71	40.00	11	8,080	0.14%
2021/09/27	15	36.78	4	36.99	36.45	11	7,705	0.14%
2021/09/24	5	35.07	6	34.88	34.60	-1	7,493	-0.01%
2021/09/23	6	34.09	11	34.31	35.20	-5	7,406	-0.07%
2021/09/22	10	32.70	2	32.65	32.80	8	7,296	0.11%
2021/09/17	4	33.26	3	33.93	33.80	1	7,257	0.01%
2021/09/16	4	34.26	12	34.75	34.05	-8	7,187	-0.11%
2021/09/15	11	33.93	12	33.65	35.35	-1	7,035	-0.01%
2021/09/14	1	32.70	0	0.00	32.15	1	6,856	0.01%
2021/09/13	0	0.00	1	33.65	32.70	-1	6,834	-0.01%
2021/09/09	1	32.75	16	33.07	33.05	-15	6,757	-0.22%
2021/09/08	18	31.69	0	0.00	31.05	18	6,707	0.27%
2021/09/07	10	32.90	0	0.00	32.50	10	6,677	0.15%
2021/09/06	0	0.00	11	33.31	33.05	-11	6,634	-0.17%
2021/09/03	0	0.00	1	34.70	35.00	-1	6,541	-0.02%
2021/09/02	4	34.51	20	34.20	34.20	-16	6,390	-0.25%
2021/09/01	3	35.93	2	35.58	35.70	1	6,239	0.02%
2021/08/31	8	35.48	9	36.31	36.20	-1	6,141	-0.02%
2021/08/30	29	36.77	1	36.10	36.05	28	6,010	0.47%
2021/08/27	16	36.91	16	36.18	35.80	0	5,847	0.00%
2021/08/26	9	34.33	8	34.29	35.10	1	5,451	0.02%
2021/08/25	1	30.90	5	31.30	31.95	-4	5,249	-0.08%
2021/08/24	5	29.05	24	29.65	29.05	-19	5,152	-0.37%
2021/08/23	7	29.99	0	0.00	30.25	7	5,103	0.14%
2021/08/20	0	0.00	2	29.55	29.55	-2	5,034	-0.04%
2021/08/19	8	28.95	0	0.00	28.75	8	4,895	0.16%
2021/08/18	5	30.30	0	0.00	31.90	5	4,775	0.10%
2021/08/17	3	32.73	2	34.50	32.40	1	4,636	0.02%
2021/08/16	2	37.10	59	36.88	36.00	-57	4,441	-1.28%
2021/08/13	34	38.01	5	37.33	37.90	29	4,278	0.68%
2021/08/12	10	35.93	6	35.83	36.10	4	3,995	0.10%
2021/08/11	0	0.00	0	32.10	32.95	0	3,857	0.00%
2021/08/10	0	0.00	1	34.20	33.40	-1	3,779	-0.03%
2021/08/06	1	34.65	2	35.05	34.70	-1	3,649	-0.03%
2021/08/05	0	0.00	5	35.50	35.65	-5	3,580	-0.14%
2021/08/04	6	35.30	13.1	35.96	36.00	-7.1	3,431	-0.21%
2021/08/03	6	32.32	22	33.24	34.10	-16	3,232	-0.49%
2021/08/02	2	31.55	6	32.23	32.15	-4	3,079	-0.13%
2021/07/30	0	0.00	2	29.83	29.80	-2	2,942	-0.07%
2021/07/29	5	29.80	2	30.00	29.80	3	2,918	0.10%
2021/07/28	3	29.00	26	29.55	30.40	-23	2,902	-0.79%
2021/07/27	12	29.72	3	29.53	29.05	9	2,871	0.31%
2021/07/26	6	30.60	0	0.00	30.60	6	2,850	0.21%
2021/07/23	1	31.25	2	31.50	31.30	-1	2,867	-0.03%
2021/07/22	0	0.00	3.2	30.61	31.05	-3.2	2,837	-0.11%
2021/07/21	3	30.23	21	30.56	30.15	-18	2,836	-0.63%
2021/07/20	8	31.36	21.4	31.63	31.20	-13.4	2,716	-0.49%
2021/07/19	38	30.94	40	31.74	31.80	-2	2,483	-0.08%
2021/07/16	24	29.12	36	28.96	29.10	-12	2,224	-0.54%
2021/07/15	23	26.33	10	27.68	28.15	13	2,013	0.65%
2021/07/14	1	23.95	3	24.32	25.60	-2	1,852	-0.11%
2021/07/13	0	0.00	2	24.25	23.55	-2	1,827	-0.11%
2021/07/12	5	24.05	0	0.00	23.95	5	1,813	0.28%
2021/07/07	0	23.50	0	0.00	23.30	0	1,867	0.00%
2021/07/05	1	23.40	1	23.50	23.95	0	1,951	0.00%
2021/07/01	0	0.00	3	23.10	23.35	-3	2,079	-0.14%
2021/06/30	4	24.28	0	0.00	23.60	4	2,103	0.19%
2021/06/28	0	0.00	1	23.80	23.85	-1	2,090	-0.05%
2021/06/24	1	23.15	0	0.00	23.35	1	2,100	0.05%
2021/06/18	2	24.30	0	0.00	23.95	2	2,145	0.09%
2021/06/15	10	23.90	0	0.00	24.10	10	2,201	0.45%
2021/06/10	0	0.00	0.1	23.20	23.80	-0.1	2,228	-0.01%
2021/05/31	0	0.00	1	23.85	23.80	-1	2,507	-0.04%
2021/05/28	0	0.00	0	24.20	23.80	0	2,506	0.00%
2021/05/27	0	0.00	3	23.28	23.50	-3	2,506	-0.12%
2021/05/24	0	0.00	3	22.70	22.95	-3	2,544	-0.12%
2021/05/21	1	22.35	0	0.00	22.30	1	2,557	0.04%
2021/05/18	0	0.00	5	22.25	22.55	-5	2,583	-0.19%
2021/05/17	5	20.75	0	0.00	20.75	5	2,594	0.19%
2021/05/12	4	24.75	1	23.15	23.25	3	2,549	0.12%
2021/05/11	12	26.63	0	0.00	25.65	12	2,515	0.48%
2021/05/10	0	0.00	11	28.09	27.80	-11	2,500	-0.44%
2021/05/07	3	27.70	1	27.60	27.80	2	2,511	0.08%
2021/05/06	2	27.05	0	0.00	27.10	2	2,501	0.08%
2021/05/05	7	27.35	0	0.00	27.05	7	2,480	0.28%
2021/05/04	2	27.18	2	27.20	27.80	0	2,459	0.00%
2021/05/03	1	29.25	10	29.95	29.40	-9	2,416	-0.37%
2021/04/29	5	29.40	10	29.85	29.90	-5	2,358	-0.21%
2021/04/28	3	28.95	8	29.51	28.85	-5	2,298	-0.22%
2021/04/27	14	28.81	6	29.26	29.85	8	2,231	0.36%
2021/04/26	10	28.58	0	0.00	28.65	10	2,130	0.47%
2021/04/23	6	27.60	6	27.91	27.80	0	2,117	0.00%
2021/04/22	11	28.54	6	28.20	27.50	5	2,129	0.23%
2021/04/21	6	29.10	2	29.18	29.00	4	2,085	0.19%
2021/04/20	0.3	28.55	0	0.00	28.75	0.3	2,046	0.01%
2021/04/13	4	28.60	4	29.20	28.30	0	2,145	0.00%
2021/04/12	5	28.20	2	28.30	28.20	3	2,185	0.14%
2021/04/08	7	29.59	12	29.56	29.50	-5	2,298	-0.22%
2021/04/07	2	28.30	0	0.00	28.60	2	2,234	0.09%
2021/04/06	0	0.00	22	28.12	28.35	-22	2,282	-0.96%
2021/03/31	5	27.20	0	0.00	27.05	5	2,309	0.22%
2021/03/30	3	27.35	0	0.00	27.20	3	2,331	0.13%
2021/03/29	4	27.21	0	0.00	27.45	4	2,372	0.17%
2021/03/25	0	27.66	37	27.60	27.50	-37	2,364	-1.56%
2021/03/24	0	27.95	0	0.00	27.75	0	2,365	0.00%
2021/03/23	0	28.80	10	28.33	28.05	-10	2,370	-0.42%
2021/03/22	10	29.10	5	28.90	28.95	5	2,349	0.21%
2021/03/19	0	28.15	0	0.00	27.80	0	2,307	0.00%
2021/03/18	1	28.35	3	28.37	28.25	-2	2,309	-0.09%
2021/03/17	1	27.50	1	28.05	27.55	0	2,318	0.00%
2021/03/16	0	0.00	15	28.10	27.75	-15	2,343	-0.64%
2021/03/15	0	0.00	3	28.25	28.40	-3	2,371	-0.13%
2021/03/11	1	28.30	2	28.25	28.20	-1	2,442	-0.04%
2021/03/10	5	28.32	1	28.80	28.55	4	2,539	0.16%
2021/03/09	5	28.20	21	28.50	28.65	-16	2,665	-0.60%
2021/03/08	0	0.00	1	26.80	26.85	-1	2,569	-0.04%
2021/02/25	2	26.65	5	26.95	26.70	-3	2,768	-0.11%
2021/02/24	1	27.65	0	0.00	27.05	1	2,773	0.04%
2021/02/23	1	27.10	0	0.00	27.35	1	2,778	0.04%
2021/02/19	0	0.00	3	26.05	26.00	-3	2,844	-0.11%
2021/02/18	3	25.55	0	0.00	25.70	3	2,887	0.10%
2021/02/03	0	0.00	1	24.30	24.60	-1	2,986	-0.03%
2021/02/02	1	23.95	1	23.95	24.10	0	3,001	0.00%
2021/02/01	1	23.75	0	0.00	23.70	1	3,041	0.03%
2021/01/29	1	25.40	0	0.00	24.80	1	3,067	0.03%
2021/01/26	0	26.70	0	0.00	26.45	0	3,224	0.00%
2021/01/21	2	26.30	0	0.00	26.35	2	3,351	0.06%
2021/01/20	1	27.05	0	0.00	26.95	1	3,410	0.03%
2021/01/19	1	28.80	0	0.00	28.10	1	3,443	0.03%
2021/01/18	0	0.00	4	27.40	28.50	-4	3,471	-0.12%
2021/01/15	0	29.00	0	0.00	27.95	0	3,486	0.00%
2021/01/13	1	28.65	0	0.00	28.40	1	3,519	0.03%
2021/01/12	0	0.00	3	28.15	28.00	-3	3,529	-0.09%
2021/01/11	1	28.40	5	28.20	28.40	-4	3,574	-0.11%
2021/01/08	1	28.45	2	28.60	28.55	-1	3,679	-0.03%
2021/01/07	46	30.34	19.6	30.23	29.65	26.4	3,778	0.70%
2021/01/06	30	29.33	11	29.55	28.95	19	3,923	0.48%
2021/01/05	3	30.40	3	31.10	30.30	0	4,064	0.00%
2021/01/04	3.3	31.14	6.8	31.91	32.00	-3.6	4,229	-0.08%
2020/12/31	0	0.00	3	29.75	29.40	-3	4,157	-0.07%
2020/12/30	30	29.95	0	0.00	29.75	30	4,230	0.71%
2020/12/29	36	30.14	1	30.45	29.75	35	4,311	0.81%
2020/12/28	0	0.00	22	29.10	29.10	-22	4,326	-0.51%
2020/12/23	1	29.10	32	28.92	28.80	-31	4,523	-0.69%
2020/12/22	2	27.95	0	0.00	27.40	2	4,684	0.04%
2020/12/14	0.4	28.90	2	28.95	28.70	-1.6	5,747	-0.03%
2020/12/11	3	27.95	0	0.00	27.90	3	5,821	0.05%
2020/12/10	0.2	29.50	0	0.00	28.70	0.2	5,837	0.00%
2020/12/09	13	29.41	42	29.58	29.65	-29	5,851	-0.50%
2020/12/07	0	0.00	11	29.39	29.00	-11	5,931	-0.19%
2020/12/04	1	30.40	1	30.00	30.00	0	5,965	0.00%
2020/12/03	1.2	30.53	5	30.51	30.55	-3.8	5,931	-0.06%
2020/12/02	2	27.90	0	0.00	27.80	2	5,898	0.03%
2020/12/01	0	0.00	1	28.40	28.30	-1	6,219	-0.02%
2020/11/30	1	28.80	10	29.00	28.75	-9	6,526	-0.14%
2020/11/26	11	29.05	1	28.75	28.50	10	7,197	0.14%
2020/11/25	2	28.70	1	29.00	28.95	1	7,238	0.01%
2020/11/24	15	27.85	12	27.89	28.45	3	7,417	0.04%
2020/11/23	3	27.47	0	0.00	27.50	3	7,371	0.04%
2020/11/20	10	27.65	0	0.00	27.50	10	7,362	0.14%
2020/11/19	0	0.00	11	27.41	27.25	-11	7,371	-0.15%
2020/11/18	22	26.85	0	0.00	26.95	22	7,343	0.30%
2020/11/17	3	27.52	0	0.00	27.75	3	7,306	0.04%
2020/11/16	3	27.53	10	28.00	27.05	-7	7,340	-0.10%
2020/11/13	3	27.97	10	28.15	27.95	-7	7,397	-0.09%
2020/11/12	20	27.88	3	28.35	28.05	17	7,473	0.23%
2020/11/11	1	28.60	1	29.05	28.95	0	7,590	0.00%
2020/11/09	4	29.06	11	29.30	29.00	-7	7,789	-0.09%
2020/11/06	0	0.00	1	28.80	28.50	-1	7,821	-0.01%
2020/11/05	16	28.71	0	0.00	29.30	16	7,952	0.20%
2020/11/04	11	27.62	4	28.30	27.55	7	8,034	0.09%
2020/11/03	63	28.92	0	0.00	28.65	63	7,984	0.79%
2020/11/02	1	29.00	1	28.95	28.40	0	7,976	0.00%
2020/10/30	3	29.82	1	30.25	29.65	2	7,935	0.03%
2020/10/29	2	30.73	0	0.00	30.60	2	7,911	0.03%
2020/10/28	0	0.00	2	31.50	31.20	-2	7,881	-0.03%
2020/10/27	3	30.18	0	0.00	31.05	3	7,804	0.04%
2020/10/26	3	30.40	1	30.20	30.25	2	7,757	0.03%
2020/10/23	6	30.05	3	30.20	30.35	3	7,738	0.04%
2020/10/20	1	30.85	6	30.98	30.90	-5	7,724	-0.06%
2020/10/19	2	30.90	0	0.00	30.80	2	7,717	0.03%
2020/10/16	0	0.00	2	31.10	30.90	-2	7,684	-0.03%
2020/10/15	19	32.44	14	32.79	32.40	5	7,580	0.07%
2020/10/14	8	33.79	5.5	33.73	33.20	2.5	7,445	0.03%
2020/10/13	12	32.87	19	33.33	33.20	-7	7,306	-0.10%
2020/10/12	17	33.35	16	33.41	34.80	1	7,152	0.01%
2020/10/08	1	32.35	4	32.13	32.20	-3	7,050	-0.04%
2020/10/07	8	31.40	13	31.51	31.70	-5	7,102	-0.07%
2020/10/06	2	33.03	4	32.70	31.90	-2	7,050	-0.03%
2020/10/05	9	31.41	1	31.35	31.20	8	7,003	0.11%
2020/09/30	12	30.28	2	30.98	31.85	10	6,972	0.14%
2020/09/29	1	30.65	13	30.25	29.00	-12	6,925	-0.17%
2020/09/28	4.1	30.10	3	30.37	30.25	1.1	6,994	0.02%
2020/09/25	7.2	31.48	6	30.19	30.80	1.2	7,185	0.02%
2020/09/24	27.2	32.17	0	0.00	32.25	27.2	7,193	0.38%
2020/09/23	16	33.78	2	34.25	34.65	14	7,055	0.20%
2020/09/22	1	32.70	52	33.20	33.90	-51	6,900	-0.74%
2020/09/21	8	35.80	13	34.40	35.05	-5	6,755	-0.07%
2020/09/18	22	33.04	0.6	34.20	34.80	21.4	6,502	0.33%
2020/09/17	0	0.00	3	31.87	32.00	-3	6,359	-0.05%
2020/09/15	0	0.00	4	28.50	28.30	-4	6,107	-0.07%
2020/09/11	1	28.25	0	0.00	28.30	1	6,069	0.02%
2020/09/10	2	28.75	6	28.33	28.40	-4	5,996	-0.07%
2020/09/09	4	27.85	11	28.18	28.55	-7	5,930	-0.12%
2020/09/08	1	27.30	2	25.98	27.00	-1	5,833	-0.02%
2020/09/07	3	27.85	2	29.00	27.50	1	5,766	0.02%
2020/09/04	20	27.91	30	27.23	29.40	-10	5,634	-0.18%
2020/09/03	18	27.55	28	27.52	28.00	-10	5,352	-0.19%
2020/09/02	16	25.27	27	24.69	25.95	-11	5,070	-0.22%
2020/09/01	27	23.17	18	23.38	23.60	9	4,823	0.19%
2020/08/28	10	19.35	1	20.40	20.40	9	4,371	0.21%
2020/08/25	1	18.80	5	19.10	18.75	-4	4,143	-0.10%
2020/08/21	0	0.00	10	18.40	18.30	-10	4,210	-0.24%
2020/08/20	15	18.13	5	18.20	18.40	10	4,319	0.23%
2020/08/19	7	18.59	16	19.00	18.65	-9	4,284	-0.21%
2020/08/18	8	19.35	8	19.55	19.45	0	4,248	0.00%
2020/08/17	16	19.15	16	19.62	19.90	0	4,213	0.00%
2020/08/14	0	0.00	8	19.85	19.80	-8	4,110	-0.19%
2020/08/13	6	18.81	0	0.00	18.35	6	3,915	0.15%
2020/08/12	5	18.60	5	18.85	18.85	0	3,913	0.00%
2020/08/11	7	19.55	23	19.30	18.85	-16	3,866	-0.41%
2020/08/10	19	19.22	21	19.46	19.95	-2	3,713	-0.05%
2020/08/07	6	18.13	0	0.00	18.15	6	3,589	0.17%
2020/08/06	0	0.00	17	18.27	18.15	-17	3,655	-0.47%
2020/08/04	8	18.58	12	18.45	18.40	-4	3,772	-0.11%
2020/08/03	7	18.15	6	18.30	18.15	1	3,920	0.03%
2020/07/31	0	0.00	1	18.25	18.00	-1	3,980	-0.03%
2020/07/30	0.2	18.00	0	0.00	18.15	0.2	3,992	0.00%
2020/07/29	0	0.00	10	18.20	18.05	-10	4,011	-0.25%
2020/07/24	2	18.55	4	18.80	18.25	-2	4,110	-0.05%
2020/07/23	0	0.00	1	18.90	18.55	-1	4,185	-0.02%
2020/07/22	1	18.35	4	18.41	18.70	-3	4,178	-0.07%
2020/07/21	7	18.54	17	18.50	18.30	-10	4,148	-0.24%
2020/07/20	12	18.50	4	18.55	18.25	8	4,160	0.19%
2020/07/17	17	18.04	10	18.00	18.05	7	4,161	0.17%
2020/07/16	14	18.70	0	0.00	18.80	14	4,149	0.34%
2020/07/15	19	19.71	27	19.59	19.15	-8	4,124	-0.19%
2020/07/14	26	19.01	26	19.26	19.60	0	3,999	0.00%
2020/07/13	2	18.00	2	17.95	17.85	0	3,852	0.00%
2020/07/10	15	18.13	0	0.00	18.10	15	3,848	0.39%
2020/07/09	6	19.17	0	0.00	19.00	6	3,811	0.16%
2020/07/08	2	19.45	2	19.30	19.45	0	3,777	0.00%
2020/07/07	5	18.82	7	18.80	18.80	-2	3,725	-0.05%
2020/07/06	28	19.39	21	20.19	20.10	7	3,703	0.19%
2020/07/03	21	18.74	20	18.72	18.80	1	3,508	0.03%
2020/07/02	0	0.00	10	16.80	17.10	-10	3,326	-0.30%
2020/07/01	6	16.50	0	0.00	16.20	6	3,291	0.18%
2020/06/30	10	16.10	0	0.00	16.15	10	3,284	0.30%
2020/06/29	0	0.00	2	16.30	16.20	-2	3,278	-0.06%
2020/06/23	10	16.60	0	0.00	16.65	10	3,334	0.30%
2020/06/16	3	16.30	0	0.00	16.60	3	3,404	0.09%
2020/06/09	12	17.08	0	0.00	17.05	12	3,515	0.34%
2020/06/08	0	0.00	5	17.70	17.55	-5	3,576	-0.14%
2020/06/05	1	17.80	0	0.00	17.80	1	3,606	0.03%
2020/06/04	3	17.70	0	0.00	17.65	3	3,680	0.08%
2020/06/03	0	0.00	5	17.50	17.50	-5	3,762	-0.13%
2020/06/02	5	17.65	0	0.00	17.40	5	3,808	0.13%
2020/05/29	0	0.00	5	17.50	17.50	-5	3,895	-0.13%
2020/05/28	0	0.00	1	17.60	17.40	-1	3,945	-0.03%
2020/05/27	1	18.70	0.9	18.15	18.30	0.1	3,931	0.00%
2020/05/21	0	0.00	10	17.40	17.30	-10	3,993	-0.25%
2020/05/15	0	0.00	2	16.45	16.45	-2	4,504	-0.04%
2020/05/14	1	16.55	0	0.00	16.55	1	4,647	0.02%
2020/05/12	0	0.00	18	16.61	16.50	-18	4,769	-0.38%
2020/05/11	18	16.15	0	0.00	16.80	18	4,816	0.37%
2020/05/08	5	17.30	10	17.78	17.30	-5	4,772	-0.10%
2020/05/07	0	0.00	1	16.50	16.50	-1	4,691	-0.02%
2020/05/06	0	0.00	1	15.05	15.00	-1	4,750	-0.02%
2020/05/05	7	15.14	4	15.10	14.90	3	4,790	0.06%
2020/05/04	4	14.68	6	14.70	14.70	-2	4,783	-0.04%
2020/04/30	2	15.10	2	15.15	15.05	0	4,794	0.00%
2020/04/29	9	15.04	7	15.33	15.15	2	4,787	0.04%
2020/04/28	5	15.05	3	15.07	15.55	2	4,724	0.04%
2020/04/23	0	0.00	2	13.95	13.70	-2	4,959	-0.04%
2020/04/20	5	14.37	3	14.45	14.50	2	5,286	0.04%
2020/04/17	3	14.57	4	14.53	14.05	-1	5,535	-0.02%
2020/04/16	4	14.33	3	14.35	14.40	1	5,834	0.02%
2020/04/15	1	14.80	0	0.00	14.40	1	5,890	0.02%
2020/04/14	3	14.70	0	0.00	14.60	3	5,869	0.05%
2020/04/10	2	14.30	7	14.07	14.40	-5	5,845	-0.09%
2020/04/09	2	14.30	6	14.06	14.00	-4	5,786	-0.07%
2020/04/06	5	11.05	5	11.15	11.35	0	5,586	0.00%
2020/03/31	2	11.10	0	0.00	10.90	2	5,570	0.04%
2020/03/30	5	11.05	0	0.00	11.30	5	5,561	0.09%
2020/03/18	51	11.36	0	0.00	10.45	51	5,344	0.95%
2020/03/17	0	0.00	1	11.55	11.45	-1	5,330	-0.02%
2020/03/16	1	11.70	0	0.00	11.70	1	5,293	0.02%
2020/03/11	0	0.00	1	15.65	15.05	-1	5,075	-0.02%
2020/03/10	1	15.15	1	14.75	15.60	0	5,021	0.00%
2020/03/09	1	15.90	3	15.55	15.05	-2	4,934	-0.04%
2020/03/06	0	0.00	2	16.80	16.70	-2	4,908	-0.04%
2020/03/03	1	17.75	0	0.00	17.40	1	4,812	0.02%
2020/02/27	2	17.43	10	17.25	17.20	-8	4,666	-0.17%
2020/02/26	0	0.00	2	18.10	17.95	-2	4,569	-0.04%
2020/02/21	2	18.75	10	18.50	18.25	-8	4,334	-0.18%
2020/02/18	12	19.24	5.2	18.84	19.05	6.8	3,914	0.17%
2020/02/17	15	17.68	5	17.05	18.75	10	3,700	0.27%
2020/02/14	5	16.90	0	0.00	17.05	5	3,549	0.14%
2020/02/13	0	0.00	5	15.15	15.50	-5	3,385	-0.15%
2020/02/11	5	14.55	0	0.00	14.60	5	3,302	0.15%
2020/02/10	1.4	14.70	0	0.00	14.90	1.4	3,274	0.04%
2020/02/07	2.4	13.64	1	13.95	14.00	1.4	3,266	0.04%
2020/01/30	1.4	13.18	0	0.00	13.50	1.4	3,541	0.04%
2020/01/08	0.3	6.57	93	6.58	6.55	-92.7	3,418	-2.71%
2020/01/07	0	0.00	50	6.40	6.36	-50	3,227	-1.55%
2020/01/06	0	0.00	2	6.50	6.65	-2	3,121	-0.06%
2020/01/03	2	6.96	1	6.87	6.85	1	2,986	0.03%
2020/01/02	3	7.09	30	6.94	7.00	-27	2,812	-0.96%
2019/12/31	117	6.32	2	6.41	6.50	115	2,546	4.52%	大買/鉅額交易
2019/12/30	20	5.58	0	0.00	5.91	20	2,217	0.90%
2019/12/25	0	0.00	20	5.36	5.34	-20	2,084	-0.96%
2019/11/29	0	0.00	7	5.37	5.35	-7	2,137	-0.33%
2019/11/11	0	0.00	20	5.37	5.36	-20	2,213	-0.90%
2019/11/07	0	0.00	3	5.50	5.41	-3	2,196	-0.14%
2019/10/28	0	0.00	5	5.73	5.70	-5	2,119	-0.24%
2019/10/25	10	6.05	0	0.00	6.05	10	2,118	0.47%
2019/10/22	10	5.80	0	0.00	5.80	10	1,852	0.54%
2019/10/07	0	0.00	2	4.59	4.64	-2	1,654	-0.12%
2019/10/01	0	0.00	10	4.83	4.84	-10	1,648	-0.61%
2019/09/26	10	4.79	0	0.00	4.90	10	1,630	0.61%
2019/08/29	0	0.00	12	4.61	4.62	-12	1,395	-0.86%
2019/08/28	0	0.00	70	4.59	4.60	-70	1,380	-5.07%
2019/08/01	0	0.00	3	4.34	4.36	-3	1,177	-0.25%
2019/07/31	3	4.42	0	0.00	4.38	3	1,173	0.26%
2019/07/29	5	4.31	0	0.00	4.35	5	1,125	0.44%
2019/07/12	0	0.00	1	4.30	4.32	-1	903	-0.11%
2019/06/11	0	0.00	5	4.53	4.52	-5	1,116	-0.45%
2019/06/06	0	0.00	20	4.46	4.50	-20	1,120	-1.78%
2019/06/03	0	0.00	40	4.41	4.43	-40	1,108	-3.61%
2019/05/31	0	0.00	49	4.43	4.47	-49	1,107	-4.43%
2019/05/20	0	0.00	17	4.57	4.57	-17	1,007	-1.69%
2019/05/17	0	0.00	9	4.64	4.52	-9	998	-0.90%
2019/04/16	0	0.00	3	4.69	4.75	-3	941	-0.32%
2019/04/15	10	4.62	0	0.00	4.75	10	930	1.07%
2019/04/03	0	0.00	5	4.40	4.40	-5	898	-0.56%
2019/03/28	6	4.57	0	0.00	4.57	6	863	0.69%
2019/03/26	45	4.51	0	0.00	4.53	45	873	5.15%
2019/03/25	20	4.47	0	0.00	4.49	20	880	2.27%
2019/03/18	0	0.00	5	4.74	4.72	-5	791	-0.63%
2019/03/11	5	5.20	0	0.00	5.19	5	713	0.70%
2019/03/08	21	5.20	0	0.00	5.19	21	738	2.84%
2019/03/07	20	5.20	0	0.00	5.19	20	744	2.69%
2019/03/05	20	5.16	0	0.00	5.16	20	782	2.55%
2019/03/04	80	5.10	0	0.00	5.10	80	787	10.16%
2019/02/26	5	5.22	0	0.00	5.23	5	869	0.57%
2019/02/19	0	0.00	10	5.30	5.18	-10	993	-1.01%
2019/01/18	0	0.00	13	5.59	5.51	-13	1,312	-0.99%
2019/01/17	10	5.55	0	0.00	5.52	10	1,359	0.74%
2019/01/16	3	5.37	0	0.00	5.37	3	1,314	0.23%
2018/12/27	10	5.09	0	0.00	5.12	10	1,584	0.63%
2018/12/11	0	0.00	2	5.55	5.51	-2	1,872	-0.11%
2018/12/04	2	5.90	0	0.00	5.91	2	1,925	0.10%
2018/11/21	0	0.00	10	5.49	5.44	-10	1,951	-0.51%
2018/11/16	1	5.36	1	5.25	5.28	0	1,993	0.00%
2018/11/14	0	0.00	11	5.60	5.62	-11	2,063	-0.53%
2018/10/25	10	4.81	0	0.00	4.68	10	1,965	0.51%
2018/10/18	0	0.00	5	5.61	5.51	-5	2,037	-0.25%
2018/10/16	0	0.00	1	5.34	5.33	-1	1,964	-0.05%
2018/10/12	6	5.38	40	5.20	5.42	-34	1,938	-1.75%
2018/10/08	40	6.40	0	0.00	6.29	40	1,926	2.08%
2018/10/04	0	0.00	5	6.70	6.70	-5	1,915	-0.26%
2018/09/28	1	7.20	1	7.19	7.16	0	2,018	0.00%
2018/09/26	5	7.33	0	0.00	7.33	5	2,095	0.24%
2018/09/25	1	7.40	1	7.40	7.40	0	2,134	0.00%
2018/09/21	0	0.00	70	7.46	7.47	-70	2,146	-3.26%
2018/09/20	0	0.00	3	7.71	7.40	-3	2,141	-0.14%
2018/09/19	61	7.35	4	7.35	7.43	57	2,120	2.69%
2018/09/10	3	6.51	0	0.00	6.32	3	2,151	0.14%
2018/09/07	0	0.00	1	6.85	6.85	-1	2,136	-0.05%
2018/09/06	0	0.00	11	7.08	7.02	-11	2,192	-0.50%
2018/09/04	1	7.28	1	7.29	7.30	0	2,202	0.00%
2018/09/03	10	7.42	10	7.32	7.34	0	2,225	0.00%
2018/08/30	1	6.92	0	0.00	7.02	1	2,177	0.05%
2018/08/27	3	6.87	0	0.00	6.89	3	2,253	0.13%
2018/08/01	0	0.00	20	7.88	7.86	-20	2,017	-0.99%
2018/07/31	30	7.95	10	7.87	7.87	20	2,017	0.99%
2018/07/27	1	7.75	16	7.83	7.80	-15	1,972	-0.76%
2018/07/26	30	7.84	16	7.80	7.80	14	2,025	0.69%
2018/07/24	1	7.52	0	0.00	7.55	1	1,969	0.05%
2018/06/22	10	9.18	0	0.00	9.00	10	1,543	0.65%
2018/06/11	10	9.47	0	0.00	9.50	10	1,417	0.71%
2018/06/07	0	0.00	8	10.05	10.10	-8	1,405	-0.57%
2018/05/31	1	9.98	0	0.00	9.93	1	1,267	0.08%
2018/05/07	0	0.00	15	9.74	9.78	-15	1,569	-0.96%
2018/04/03	0	0.00	1	10.05	10.05	-1	1,939	-0.05%
2018/03/23	10	10.40	0	0.00	10.40	10	2,468	0.41%
2018/03/19	0	0.00	10	10.90	10.80	-10	2,632	-0.38%
2018/02/08	20	10.53	0	0.00	10.20	20	3,319	0.60%
2018/02/07	1	10.90	0	0.00	10.75	1	3,275	0.03%
2018/01/19	0	0.00	10	12.75	12.80	-10	3,482	-0.29%