太極 (4934)-元大-高雄券商分點個股進出

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

太極

(4934)

股價
22.95
漲跌
▲0.65
漲幅
+2.91%
成交量
1,714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－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	23.00	2	23.08	22.95	-1	838	-0.12%
2024/05/16	1	22.35	0	0.00	22.30	1	829	0.12%
2024/05/15	0	0.00	1	22.50	22.25	-1	829	-0.12%
2024/05/14	2	22.20	0	0.00	22.20	2	835	0.24%
2024/05/13	6	22.43	1	22.50	22.25	5	840	0.59%
2024/05/10	0	0.00	1	22.90	22.65	-1	839	-0.12%
2024/05/08	0	0.00	7	22.30	22.20	-7	853	-0.82%
2024/05/06	0	0.00	1	22.50	22.35	-1	861	-0.12%
2024/05/03	4	22.65	3	22.60	22.45	1	862	0.12%
2024/04/30	0	0.00	3	22.65	22.65	-3	874	-0.34%
2024/04/26	1	22.95	0	0.00	22.90	1	876	0.11%
2024/04/25	4	23.15	5	23.15	22.95	-1	875	-0.11%
2024/04/22	20	23.06	0	0.00	22.85	20	888	2.25%
2024/04/17	0	0.00	8	22.80	23.00	-8	909	-0.88%
2024/04/15	21	24.14	13	24.07	23.80	8	900	0.89%
2024/04/12	1	24.20	0	0.00	24.20	1	891	0.11%
2024/04/11	3	24.78	0	0.00	24.20	3	885	0.34%
2024/04/10	2	24.63	0.1	24.70	24.65	1.9	879	0.22%
2024/04/09	0	0.00	1	24.55	24.45	-1	860	-0.12%
2024/04/08	2	24.20	1	24.40	24.30	1	856	0.12%
2024/04/03	0	0.00	1	24.35	24.30	-1	852	-0.12%
2024/04/02	1	24.70	0	0.00	24.60	1	853	0.12%
2024/04/01	2	25.18	0	0.00	24.90	2	845	0.24%
2024/03/29	2	25.55	0	0.00	25.40	2	837	0.24%
2024/03/28	1	25.90	0	0.00	25.65	1	836	0.12%
2024/03/22	0	0.00	10	25.55	25.70	-10	912	-1.10%
2024/03/21	11	25.80	2	25.43	25.55	9	901	1.00%
2024/03/20	3	24.30	0	0.00	24.20	3	869	0.34%
2024/03/19	1	24.65	0	0.00	24.35	1	873	0.11%
2024/03/18	0	25.10	0	0.00	24.65	0	871	0.00%
2024/03/13	2	25.50	0	0.00	25.35	2	889	0.23%
2024/03/12	0	26.35	1	26.40	26.35	-1	879	-0.11%
2024/03/11	1	26.20	1	26.10	26.25	0	869	0.00%
2024/03/08	2	25.43	8	25.47	25.20	-6	850	-0.71%
2024/03/07	0	0.00	2	26.23	25.95	-2	845	-0.24%
2024/02/22	2	26.00	0	0.00	26.00	2	820	0.24%
2024/02/19	0	0.00	1	26.05	26.30	-1	846	-0.12%
2024/02/16	0	0.00	1	25.80	25.75	-1	849	-0.12%
2024/02/15	7	24.94	0	0.00	25.05	7	845	0.83%
2024/02/05	1	24.95	0	0.00	24.80	1	842	0.12%
2024/01/31	1	25.35	0	0.00	25.35	1	871	0.11%
2024/01/26	1	25.85	0	0.00	25.85	1	858	0.12%
2024/01/09	0	0.00	1	26.15	26.15	-1	922	-0.11%
2024/01/04	0	0.00	5	26.80	26.80	-5	925	-0.54%
2023/12/22	0	0.00	2	27.10	27.10	-2	1,021	-0.20%
2023/12/20	6	27.78	0	0.00	27.45	6	1,009	0.59%
2023/12/15	1	27.45	0	0.00	27.20	1	957	0.10%
2023/12/14	0	0.00	2	27.25	27.00	-2	964	-0.21%
2023/12/12	2	26.90	1	26.80	26.80	1	995	0.10%
2023/12/08	2	28.15	0	0.00	28.05	2	1,009	0.20%
2023/12/07	1	28.10	0	0.00	28.10	1	1,049	0.10%
2023/12/05	2	27.98	41	27.82	28.20	-39	1,257	-3.10%
2023/12/04	20	28.05	0	0.00	28.00	20	1,372	1.46%
2023/11/22	0	0.00	19	28.63	28.55	-19	1,731	-1.10%
2023/11/20	121	28.50	10	28.90	28.75	111	1,797	6.18%	大買/鉅額交易
2023/11/17	11	27.51	2	27.38	27.50	9	1,791	0.50%
2023/11/16	1	26.95	0	0.00	27.05	1	1,893	0.05%
2023/11/15	0	0.00	1	26.70	26.85	-1	1,997	-0.05%
2023/11/10	1	26.40	1	26.20	26.45	0	2,092	0.00%
2023/11/06	23	28.56	0	0.00	28.45	23	2,194	1.05%
2023/10/26	0	0.00	3	27.90	27.85	-3	2,515	-0.12%
2023/10/13	3	28.63	0	0.00	28.50	3	3,135	0.10%
2023/10/11	0	0.00	1	28.75	28.80	-1	3,384	-0.03%
2023/10/06	5	31.65	0	0.00	31.65	5	3,484	0.14%
2023/10/05	0	0.00	3	32.50	32.20	-3	3,706	-0.08%
2023/10/03	6	32.72	0	0.00	32.40	6	4,991	0.12%
2023/10/02	54	32.86	1	33.00	33.00	53	5,288	1.00%
2023/09/28	0	0.00	1	32.55	32.50	-1	5,675	-0.02%
2023/09/26	0	0.00	1	32.40	32.25	-1	6,006	-0.02%
2023/09/25	1	32.15	0	0.00	32.00	1	6,030	0.02%
2023/09/22	1	31.70	0	0.00	32.00	1	6,053	0.02%
2023/09/21	0	0.00	2	31.35	31.35	-2	6,054	-0.03%
2023/09/20	0	0.00	1	32.50	32.20	-1	6,045	-0.02%
2023/09/19	1	32.60	0	0.00	32.25	1	6,069	0.02%
2023/09/15	2	33.10	0	0.00	33.45	2	6,134	0.03%
2023/09/14	3	33.02	0	0.00	32.70	3	6,206	0.05%
2023/09/12	4	33.28	0	0.00	32.65	4	6,185	0.06%
2023/09/11	4	33.67	1	34.10	33.15	3	6,150	0.05%
2023/09/08	2	36.15	1	36.05	35.00	1	6,075	0.02%
2023/09/07	1	38.50	6	38.27	37.25	-5	5,945	-0.08%
2023/09/05	1	36.45	1	37.00	37.40	0	5,817	0.00%
2023/09/01	2	36.88	6	36.89	37.10	-4	5,776	-0.07%
2023/08/31	2	37.63	0	0.00	37.55	2	5,751	0.03%
2023/08/30	0	0.00	5	38.25	37.95	-5	5,749	-0.09%
2023/08/29	2	37.15	0	0.00	37.30	2	5,716	0.03%
2023/08/28	0	0.00	1.4	38.07	37.35	-1.4	5,680	-0.02%
2023/08/25	1	37.00	2	37.10	37.00	-1	5,569	-0.02%
2023/08/23	1	36.20	1	36.30	36.00	0	5,520	0.00%
2023/08/22	9	37.68	5	37.23	36.50	4	5,504	0.07%
2023/08/21	2	37.68	14	37.70	37.80	-12	5,401	-0.22%
2023/08/17	0	0.00	3	36.35	36.35	-3	5,256	-0.06%
2023/08/16	0	0.00	1	34.65	34.70	-1	5,201	-0.02%
2023/08/15	0	0.00	9	34.68	34.90	-9	5,189	-0.17%
2023/08/14	3	33.83	0	0.00	33.75	3	5,168	0.06%
2023/08/11	3	35.40	3	35.05	34.40	0	5,138	0.00%
2023/08/10	0	0.00	3	35.40	35.40	-3	5,100	-0.06%
2023/08/09	2	36.23	2	36.65	36.25	0	5,047	0.00%
2023/08/08	5	36.38	6	36.03	35.50	-1	4,971	-0.02%
2023/08/04	0	0.00	2	33.35	33.75	-2	4,831	-0.04%
2023/08/02	2	33.83	15	34.63	33.60	-13	4,849	-0.27%
2023/07/31	3	35.30	7	35.59	35.20	-4	4,819	-0.08%
2023/07/28	5	34.55	8	34.76	34.65	-3	4,785	-0.06%
2023/07/27	9	35.43	4	35.55	35.45	5	4,737	0.11%
2023/07/26	10	36.33	8	36.56	35.25	2	4,717	0.04%
2023/07/25	3	36.30	12	36.91	36.95	-9	4,660	-0.19%
2023/07/24	14	37.15	2	36.63	36.35	12	4,611	0.26%
2023/07/21	2	36.55	0	0.00	37.20	2	4,545	0.04%
2023/07/20	8	36.52	18	36.59	36.65	-10	4,500	-0.22%
2023/07/19	2	38.10	0	0.00	36.30	2	4,457	0.04%
2023/07/18	6	37.96	17	37.88	37.60	-11	4,434	-0.25%
2023/07/17	12.4	38.50	16	39.33	39.00	-3.7	4,496	-0.08%
2023/07/14	7	38.06	5	38.15	37.60	2	4,516	0.04%
2023/07/13	14	38.05	23.5	37.69	37.45	-9.5	4,495	-0.21%
2023/07/12	18	38.03	58.6	37.83	38.40	-40.6	4,353	-0.93%
2023/07/11	108.5	40.35	53.5	39.61	37.85	55	4,146	1.33%	大買/
2023/07/10	6	38.98	10.1	39.20	39.30	-4.1	3,435	-0.12%
2023/07/07	59	37.91	17.3	37.33	36.35	41.7	2,927	1.43%
2023/07/06	35	37.84	13	38.10	38.00	22	2,643	0.83%
2023/07/05	11	35.29	16.5	35.58	35.35	-5.5	2,271	-0.24%
2023/07/04	5	32.62	6	33.01	33.05	-1	2,028	-0.05%
2023/06/30	0	0.00	5	32.52	32.55	-5	1,966	-0.25%
2023/06/28	1	31.50	1	32.15	31.50	0	1,983	0.00%
2023/06/27	7.1	31.51	6.4	31.83	31.20	0.6	2,019	0.03%
2023/06/26	8	32.93	0	0.00	32.75	8	2,032	0.39%
2023/06/21	7	32.34	1	32.85	32.65	6	2,040	0.29%
2023/06/20	2	31.30	7	32.38	32.50	-5	2,049	-0.24%
2023/06/19	1	30.70	1	30.70	30.45	0	2,060	0.00%
2023/06/13	1	30.25	1	30.40	30.20	0	2,685	0.00%
2023/06/08	0	0.00	11	30.79	30.60	-11	2,961	-0.37%
2023/06/07	1	31.05	0	0.00	31.05	1	2,968	0.03%
2023/06/06	2	31.45	0	0.00	31.50	2	2,980	0.07%
2023/06/05	2	31.55	2	31.58	31.70	0	2,975	0.00%
2023/06/02	0	0.00	3	30.90	30.70	-3	2,966	-0.10%
2023/06/01	1	29.95	6	29.90	30.00	-5	2,969	-0.17%
2023/05/31	0	0.00	1	30.25	30.35	-1	2,999	-0.03%
2023/05/30	7	30.53	2	30.50	30.35	5	3,025	0.17%
2023/05/29	1	30.90	1	30.95	30.90	0	3,028	0.00%
2023/05/26	0	0.00	4	29.90	29.35	-4	3,040	-0.13%
2023/05/25	1	29.70	0	0.00	29.80	1	3,050	0.03%
2023/05/24	1	29.85	1	30.15	30.00	0	3,068	0.00%
2023/05/23	1	30.10	0	0.00	30.20	1	3,092	0.03%
2023/05/22	2	29.70	0	0.00	29.85	2	3,105	0.06%
2023/05/18	1	29.45	2	29.40	29.20	-1	3,130	-0.03%
2023/05/16	0	0.00	2	29.50	29.45	-2	3,142	-0.06%
2023/05/11	1	29.25	0	0.00	29.10	1	3,184	0.03%
2023/05/09	2	30.20	0	0.00	29.85	2	3,200	0.06%
2023/05/08	5	31.09	0	0.00	30.95	5	3,169	0.16%
2023/05/05	1	31.90	0	0.00	31.90	1	3,159	0.03%
2023/05/04	3	32.10	3	31.97	32.05	0	3,165	0.00%
2023/05/03	0	0.00	1	31.75	31.75	-1	3,171	-0.03%
2023/05/02	0	0.00	1	32.05	32.00	-1	3,199	-0.03%
2023/04/28	1	31.15	0	0.00	31.10	1	3,194	0.03%
2023/04/27	0	0.00	1	30.45	30.55	-1	3,192	-0.03%
2023/04/26	2	29.80	0	0.00	30.65	2	3,202	0.06%
2023/04/25	1	31.15	0	0.00	30.15	1	3,202	0.03%
2023/04/24	0	31.50	1	31.10	31.00	-1	3,180	-0.03%
2023/04/21	4	31.48	2	31.40	31.00	2	3,166	0.06%
2023/04/20	4	33.68	72	32.90	32.55	-68	3,091	-2.20%
2023/04/19	0.8	33.55	31	34.41	35.25	-30.2	2,896	-1.04%
2023/04/18	14	32.71	15	32.74	32.05	-1	2,709	-0.04%
2023/04/17	12	31.91	4	31.95	31.90	8	2,634	0.30%
2023/04/13	3	31.57	22	31.51	31.45	-19	2,601	-0.73%
2023/04/12	15	32.31	3	32.10	32.10	12	2,581	0.46%
2023/04/11	28	31.56	0	0.00	31.50	28	2,540	1.10%
2023/04/10	20	31.75	1	31.70	31.65	19	2,526	0.75%
2023/04/07	28	31.93	0	0.00	31.95	28	2,499	1.12%
2023/03/31	0	0.00	1	30.80	30.90	-1	2,448	-0.04%
2023/03/30	2	31.03	0	30.95	31.00	2	2,436	0.08%
2023/03/29	0	0.00	1	30.30	30.45	-1	2,412	-0.04%
2023/03/28	2	30.58	0	0.00	30.45	2	2,396	0.08%
2023/03/27	22	32.06	0	0.00	31.15	22	2,357	0.93%
2023/03/24	4	31.36	6	31.63	31.75	-2	2,319	-0.09%
2023/03/23	3	31.90	6	31.55	31.65	-3	2,283	-0.13%
2023/03/22	8	31.77	7	31.77	31.40	1	2,221	0.05%
2023/03/21	10	33.24	21.1	33.40	32.55	-11.1	2,163	-0.51%
2023/03/20	21.1	31.69	11	32.00	32.95	10.1	2,011	0.50%
2023/03/17	10	31.10	0	0.00	31.30	10	1,895	0.53%
2023/03/16	1	31.40	1	31.35	30.55	0	1,772	0.00%
2023/03/15	10	32.10	4	30.99	32.10	6	1,611	0.37%
2023/03/14	4	28.88	9	29.04	29.20	-5	1,415	-0.35%
2023/03/13	0	0.00	3	26.70	26.80	-3	1,325	-0.23%
2023/03/09	2	28.20	0	0.00	28.20	2	1,301	0.15%
2023/03/08	0	0.00	2	27.88	28.05	-2	1,284	-0.16%
2023/03/07	2	28.00	1	27.90	27.80	1	1,282	0.08%
2023/03/06	1	27.05	0	0.00	27.20	1	1,267	0.08%
2023/03/03	2	27.38	30	27.20	27.25	-28	1,247	-2.24%
2023/03/02	1	27.70	0	0.00	28.10	1	1,214	0.08%
2023/02/24	1	28.15	0	0.00	28.30	1	1,176	0.08%
2023/02/23	5	28.75	1	28.70	28.55	4	1,140	0.35%
2023/02/20	41	28.77	0	0.00	28.95	41	1,098	3.73%
2023/02/17	7	28.46	0	0.00	28.60	7	1,085	0.64%
2023/02/15	0	0.00	3	27.85	27.85	-3	1,054	-0.28%
2023/02/13	3	27.70	0	0.00	27.65	3	1,037	0.29%
2023/02/09	0	0.00	0.1	28.55	29.00	-0.1	1,018	-0.01%
2023/02/08	37	28.81	0	0.00	29.00	37	993	3.72%
2023/02/03	0	28.85	0	0.00	29.00	0	938	0.00%
2023/02/01	20	28.90	0	0.00	28.90	20	900	2.22%
2023/01/12	0	0.00	4	27.35	27.10	-4	767	-0.52%
2023/01/11	0	0.00	0	27.40	27.60	0	764	0.00%
2023/01/09	4	27.95	0	0.00	27.95	4	755	0.53%
2023/01/05	0	27.65	0	0.00	27.05	0	750	0.00%
2022/12/28	0	0.00	9	27.70	27.60	-9	737	-1.22%
2022/12/27	0	0.00	6	28.00	28.10	-6	734	-0.82%
2022/12/26	6	27.50	0	0.00	28.20	6	733	0.82%
2022/12/19	0.1	27.75	0	0.00	27.45	0.1	776	0.01%
2022/12/13	0	0.00	1	29.70	29.40	-1	772	-0.13%
2022/12/12	1	29.30	0.2	28.50	29.30	0.8	733	0.11%
2022/12/02	0	0.00	1	27.55	27.45	-1	696	-0.14%
2022/12/01	1	27.80	3	27.88	27.50	-2	702	-0.28%
2022/11/29	3	27.50	0	0.00	27.50	3	711	0.42%
2022/09/27	0	0.00	1	26.15	26.80	-1	1,775	-0.06%
2022/09/26	1	28.15	4	26.50	26.50	-3	1,832	-0.16%
2022/09/23	4	29.28	1	29.00	28.80	3	1,890	0.16%
2022/09/21	1	28.70	0	0.00	28.50	1	2,031	0.05%
2022/09/02	0	0.00	0	29.85	29.95	0	2,490	0.00%
2022/08/31	0	0.00	1	29.50	29.95	-1	2,552	-0.04%
2022/08/26	1	29.85	2	29.65	29.35	-1	2,674	-0.04%
2022/08/24	2	29.10	1	28.65	28.65	1	2,668	0.04%
2022/08/23	0	29.20	2	28.95	28.90	-2	2,662	-0.08%
2022/08/22	0	29.65	0	0.00	29.40	0	2,660	0.00%
2022/08/19	0.2	30.04	2	29.90	29.95	-1.8	2,644	-0.07%
2022/08/18	0	29.00	0	0.00	29.00	0	2,604	0.00%
2022/08/15	2	29.20	0	0.00	29.25	2	2,589	0.08%
2022/08/12	0	28.65	0	0.00	28.65	0	2,573	0.00%
2022/08/10	2	28.45	0	0.00	28.45	2	2,569	0.08%
2022/08/09	0	0.00	1	28.70	28.85	-1	2,562	-0.04%
2022/08/08	6	27.74	3	28.22	28.60	3	2,544	0.12%
2022/08/05	0	0.00	5	26.85	26.75	-5	2,522	-0.20%
2022/08/02	1	27.05	3	27.20	27.00	-2	2,498	-0.08%
2022/07/29	0	0.00	2	28.15	28.65	-2	2,486	-0.08%
2022/07/27	0	0.00	3	28.30	28.30	-3	2,485	-0.12%
2022/07/25	3	28.80	0	0.00	28.70	3	2,471	0.12%
2022/07/21	0	0.00	10	28.90	29.05	-10	2,466	-0.41%
2022/07/18	0	29.50	0	0.00	28.85	0	2,445	0.00%
2022/07/15	2	28.75	0	0.00	28.70	2	2,419	0.08%
2022/07/13	2	28.20	0	0.00	27.65	2	2,414	0.08%
2022/07/12	1	28.25	0	0.00	27.85	1	2,385	0.04%
2022/07/11	2	31.63	0	0.00	30.90	2	2,288	0.09%
2022/07/08	0	0.00	1	33.00	32.95	-1	2,183	-0.05%
2022/07/06	4	31.04	0	0.00	30.40	4	2,018	0.20%
2022/07/05	0	32.30	0	0.00	32.75	0	2,015	0.00%
2022/07/04	0	0.00	1	33.00	33.00	-1	1,931	-0.05%
2022/07/01	5	31.26	0	0.00	30.45	5	1,891	0.26%
2022/06/30	0	0.00	10	33.65	33.50	-10	1,828	-0.55%
2022/06/29	3	34.00	1	34.15	34.40	2	1,791	0.11%
2022/06/28	12	34.65	6.5	34.48	34.65	5.5	1,701	0.32%
2022/06/27	2	32.93	3	31.83	33.10	-1	1,584	-0.06%
2022/06/21	0	0.00	1	29.50	30.05	-1	1,493	-0.07%
2022/06/20	0	0.00	1	29.70	29.80	-1	1,476	-0.07%
2022/06/16	0	0.00	1	30.60	29.65	-1	1,432	-0.07%
2022/06/15	0	0.00	3	30.05	29.95	-3	1,410	-0.21%
2022/06/14	0	0.00	1	29.60	30.75	-1	1,418	-0.07%
2022/06/13	1	32.10	10	31.42	31.30	-9	1,381	-0.65%
2022/06/10	1	30.20	0	0.00	30.60	1	1,319	0.08%
2022/06/09	4	30.14	3	30.52	30.10	1	1,279	0.08%
2022/06/08	0	0.00	1	28.85	29.20	-1	1,222	-0.08%
2022/06/07	0	0.00	1	27.60	27.50	-1	1,182	-0.08%
2022/06/06	1	27.00	0	0.00	28.50	1	1,155	0.09%
2022/06/02	8	26.00	2	26.17	26.20	6	1,099	0.55%
2022/06/01	0	0.00	0.1	25.80	25.50	-0.1	1,089	-0.01%
2022/05/31	0	24.10	0.3	24.45	24.40	-0.3	1,092	-0.03%
2022/05/30	0	23.75	0	0.00	24.05	0	1,097	0.00%
2022/05/27	0.2	23.40	0	0.00	23.40	0.2	1,093	0.02%
2022/05/26	0.2	23.55	0	0.00	23.55	0.2	1,093	0.02%
2022/05/18	0	0.00	1.7	22.99	23.20	-1.7	1,128	-0.15%
2022/05/17	0	0.00	2	22.80	22.70	-2	1,134	-0.18%
2022/05/13	0	0.00	9	21.80	21.75	-9	1,159	-0.78%
2022/05/12	2	21.05	0	0.00	21.05	2	1,180	0.17%
2022/05/09	2	22.18	0	0.00	21.80	2	1,240	0.16%
2022/05/06	0	0.00	2	23.05	23.05	-2	1,233	-0.16%
2022/04/29	0	0.00	1	23.70	23.25	-1	1,259	-0.08%
2022/04/27	0	23.50	0	0.00	23.25	0	1,282	0.00%
2022/04/25	1	24.10	0	0.00	24.00	1	1,279	0.08%
2022/04/22	1	25.35	0	0.00	25.10	1	1,280	0.08%
2022/04/18	0	0.00	3	25.15	25.30	-3	1,374	-0.22%
2022/04/15	1	25.90	0	0.00	25.10	1	1,395	0.07%
2022/04/13	0	0.00	6	26.50	26.45	-6	1,508	-0.40%
2022/04/11	1	26.25	6	26.30	26.05	-5	1,772	-0.28%
2022/04/08	1	27.40	0	0.00	27.55	1	1,899	0.05%
2022/04/07	2	27.65	1	27.70	27.15	1	2,246	0.04%
2022/04/06	1	28.35	0	0.00	28.30	1	2,627	0.04%
2022/03/31	2	29.88	7	30.00	29.70	-5	2,800	-0.18%
2022/03/30	0	0.00	4	30.20	30.25	-4	2,816	-0.14%
2022/03/29	5	29.70	2.2	30.48	29.40	2.8	2,851	0.10%
2022/03/28	1	30.55	0	0.00	30.30	1	2,817	0.04%
2022/03/25	0	0.00	1	31.81	31.35	-1	2,806	-0.04%
2022/03/22	0	0.00	1	32.15	31.75	-1	2,886	-0.03%
2022/03/21	0	0.00	1	31.90	31.70	-1	2,916	-0.03%
2022/03/18	0	0.00	1	31.95	32.00	-1	2,930	-0.03%
2022/03/17	5	31.82	0	0.00	31.75	5	2,939	0.17%
2022/03/15	2	31.65	0	0.00	31.50	2	2,943	0.07%
2022/03/10	33	33.40	0	0.00	32.65	33	2,994	1.10%
2022/03/09	2	31.88	2	32.38	32.50	0	3,020	0.00%
2022/03/08	3	32.30	1	31.45	31.60	2	3,030	0.07%
2022/03/07	2	33.53	2	32.98	32.85	0	3,029	0.00%
2022/03/04	5	34.75	0	0.00	34.40	5	3,038	0.16%
2022/03/02	1	33.80	1	33.65	33.75	0	3,136	0.00%
2022/02/25	0	0.00	3	33.10	33.25	-3	3,176	-0.09%
2022/02/24	2	33.78	0	0.00	32.95	2	3,209	0.06%
2022/02/23	1	33.90	0	0.00	34.15	1	3,223	0.03%
2022/02/22	0	0.00	1	33.75	33.70	-1	3,287	-0.03%
2022/02/18	0	0.00	1	35.10	35.05	-1	3,502	-0.03%
2022/02/17	3	35.25	2	35.40	35.00	1	3,580	0.03%
2022/02/16	0	0.00	1	35.40	35.10	-1	3,620	-0.03%
2022/02/15	0	0.00	1	35.40	35.00	-1	3,683	-0.03%
2022/02/14	2	34.98	1	35.00	34.80	1	3,709	0.03%
2022/02/11	5	35.30	5	36.55	36.30	0	3,725	0.00%
2022/02/10	2	34.95	1	34.40	34.30	1	3,727	0.03%
2022/02/09	2	34.90	1	34.50	35.00	1	3,770	0.03%
2022/02/08	0	0.00	1	34.40	34.40	-1	3,816	-0.03%
2022/02/07	1	34.00	1	34.00	34.15	0	3,894	0.00%
2022/01/24	1	33.10	1	33.45	33.50	0	4,547	0.00%
2022/01/21	1	34.00	5	34.06	33.80	-4	4,742	-0.08%
2022/01/19	2	34.18	1	34.20	34.10	1	4,880	0.02%
2022/01/17	1	34.20	1	34.55	34.55	0	5,032	0.00%
2022/01/13	7	35.04	1	34.85	34.80	6	5,199	0.12%
2022/01/12	0	0.00	2	35.63	35.10	-2	5,312	-0.04%
2022/01/11	9	36.11	0	0.00	35.65	9	5,471	0.16%
2022/01/10	1	36.70	8	36.60	36.70	-7	5,516	-0.13%
2022/01/07	3	36.82	10.2	36.88	36.30	-7.2	5,605	-0.13%
2022/01/06	4	37.55	6	37.80	37.65	-2	5,707	-0.04%
2022/01/05	14	38.59	3	38.47	38.10	11	5,902	0.19%
2022/01/04	4	38.54	10	39.35	39.50	-6	5,927	-0.10%
2022/01/03	7	39.66	25	39.51	39.05	-18	5,861	-0.31%
2021/12/30	29	39.72	20.1	39.59	39.70	8.9	5,800	0.15%
2021/12/29	48.3	37.97	17	38.34	39.80	31.3	5,503	0.57%
2021/12/28	5	35.97	22	36.38	37.90	-17	5,193	-0.33%
2021/12/27	0	0.00	5	34.60	34.50	-5	5,182	-0.10%
2021/12/24	3	34.30	7	34.30	34.15	-4	5,373	-0.07%
2021/12/23	7	34.85	5	34.67	34.80	2	5,592	0.04%
2021/12/22	0	0.00	1	34.10	33.75	-1	5,938	-0.02%
2021/12/20	1	34.60	3	34.00	34.00	-2	6,533	-0.03%
2021/12/17	5	34.26	0	0.00	33.80	5	6,628	0.08%
2021/12/16	3	35.35	2	35.80	35.00	1	6,729	0.01%
2021/12/15	2	33.05	2	34.55	34.70	0	6,706	0.00%
2021/12/10	0	0.00	1.6	33.61	34.30	-1.6	7,048	-0.02%
2021/12/09	1	34.00	3	34.28	34.20	-2	7,050	-0.03%
2021/12/08	2	33.48	5	33.50	33.65	-3	7,078	-0.04%
2021/12/07	3	33.55	1	33.75	33.40	2	7,108	0.03%
2021/12/03	0	0.00	5	34.61	34.25	-5	7,194	-0.07%
2021/12/02	3	33.42	23	33.21	33.15	-20	7,209	-0.28%
2021/12/01	2	33.80	0	0.00	33.85	2	7,283	0.03%
2021/11/30	11	34.30	1	34.10	34.10	10	7,423	0.13%
2021/11/29	14	33.57	1	33.55	33.45	13	7,551	0.17%
2021/11/26	6	34.49	32	34.43	34.15	-26	7,593	-0.34%
2021/11/25	4	35.85	7	35.84	35.65	-3	7,649	-0.04%
2021/11/24	14	35.91	0	0.00	35.90	14	7,795	0.18%
2021/11/23	14	35.89	20	36.30	35.60	-6	8,168	-0.07%
2021/11/22	1	36.75	0	0.00	36.25	1	8,335	0.01%
2021/11/19	14	36.39	3.2	36.14	35.90	10.8	8,407	0.13%
2021/11/18	13	36.60	4	36.98	36.60	9	8,395	0.11%
2021/11/17	7	36.77	37	37.18	38.00	-30	8,354	-0.36%
2021/11/16	1	36.30	3	36.98	36.30	-2	8,369	-0.02%
2021/11/15	0	0.00	7	35.71	36.05	-7	8,405	-0.08%
2021/11/12	4	35.21	22	35.47	35.10	-18	8,506	-0.21%
2021/11/11	14	36.19	0	0.00	35.65	14	8,636	0.16%
2021/11/10	12	36.76	3	36.53	36.25	9	8,757	0.10%
2021/11/09	7	36.59	11	36.15	36.65	-4	9,009	-0.04%
2021/11/08	13	35.85	3	35.70	35.65	10	9,115	0.11%
2021/11/05	8	36.14	1	36.25	36.15	7	9,159	0.08%
2021/11/04	1	37.15	5	37.30	36.55	-4	9,198	-0.04%
2021/11/03	13	36.85	8	36.49	36.45	5	9,195	0.05%
2021/11/02	11	37.77	21	38.60	37.00	-10	9,183	-0.11%
2021/11/01	14	39.26	31	39.93	39.90	-17	9,108	-0.19%
2021/10/29	12.2	37.01	34	37.20	37.30	-21.8	9,048	-0.24%
2021/10/28	16	36.21	2	35.90	36.20	14	9,008	0.16%
2021/10/27	0	0.00	2	35.15	35.00	-2	9,053	-0.02%
2021/10/26	44	35.50	3	36.18	35.10	41	9,048	0.45%
2021/10/25	1	34.95	10	35.25	34.95	-9	8,983	-0.10%
2021/10/22	3	35.42	25	35.55	35.25	-22	9,010	-0.24%
2021/10/21	19.1	36.79	1	36.75	36.10	18.1	9,001	0.20%
2021/10/20	5	36.47	5	36.58	36.20	0	8,966	0.00%
2021/10/19	8	37.23	14	37.59	37.20	-6	8,954	-0.07%
2021/10/18	3	36.35	0.1	35.80	36.00	2.9	8,880	0.03%
2021/10/15	15	35.98	0	0.00	36.30	15	8,953	0.17%
2021/10/14	65	36.08	2	35.95	35.70	63	9,077	0.69%
2021/10/13	4	34.76	11	35.73	36.90	-7	9,218	-0.08%
2021/10/12	7	33.41	3	33.70	33.90	4	9,239	0.04%
2021/10/08	3	35.40	1	36.30	34.85	2	9,289	0.02%
2021/10/07	4.3	34.66	43	35.35	35.55	-38.7	9,247	-0.42%
2021/10/06	6	33.78	1	34.00	33.50	5	9,169	0.05%
2021/10/05	3	32.67	10	32.44	33.90	-7	9,156	-0.08%
2021/10/04	40	34.30	10	34.38	33.10	30	9,074	0.33%
2021/10/01	26	36.98	35.5	35.83	36.30	-9.5	8,899	-0.11%
2021/09/30	8.2	37.08	23	37.75	36.25	-14.9	8,696	-0.17%
2021/09/29	15.3	38.57	8	37.74	38.60	7.3	8,459	0.09%
2021/09/28	11	39.63	27	38.08	40.00	-16	8,080	-0.20%
2021/09/27	10	36.22	56.3	35.60	36.45	-46.3	7,705	-0.60%
2021/09/24	14	35.15	2	34.90	34.60	12	7,493	0.16%
2021/09/23	32	35.22	13	33.40	35.20	19	7,406	0.26%
2021/09/22	4.1	32.69	1	33.10	32.80	3.1	7,296	0.04%
2021/09/17	3	33.38	1	34.45	33.80	2	7,257	0.03%
2021/09/16	24.1	34.40	7	34.45	34.05	17.1	7,187	0.24%
2021/09/15	54	34.14	5	34.56	35.35	49	7,035	0.70%
2021/09/14	0	0.00	5	32.68	32.15	-5	6,856	-0.07%
2021/09/13	4	32.93	4	33.79	32.70	0	6,834	0.00%
2021/09/10	4	32.60	2	32.83	32.80	2	6,795	0.03%
2021/09/09	3	33.17	5	32.53	33.05	-2	6,757	-0.03%
2021/09/08	4.1	31.90	3	32.48	31.05	1.1	6,707	0.02%
2021/09/07	6	32.69	1	32.75	32.50	5	6,677	0.07%
2021/09/06	5	33.43	6.3	33.55	33.05	-1.3	6,634	-0.02%
2021/09/03	4.1	33.45	36	33.34	35.00	-32	6,541	-0.49%
2021/09/02	33	36.15	3	35.50	34.20	30	6,390	0.47%
2021/09/01	4.4	35.45	22	35.65	35.70	-17.7	6,239	-0.28%
2021/08/31	5	35.95	13	35.54	36.20	-8	6,141	-0.13%
2021/08/30	40.1	36.34	30	36.61	36.05	10.1	6,010	0.17%
2021/08/27	50.1	36.68	60	36.57	35.80	-10	5,847	-0.17%
2021/08/26	23	34.04	25	34.50	35.10	-2	5,451	-0.04%
2021/08/25	5	30.05	3	31.35	31.95	2	5,249	0.04%
2021/08/24	2	30.00	72	29.61	29.05	-70	5,152	-1.36%
2021/08/23	1	30.10	0	0.00	30.25	1	5,103	0.02%
2021/08/20	1	28.10	11	28.94	29.55	-10	5,034	-0.20%
2021/08/19	6	29.67	1	30.65	28.75	5	4,895	0.10%
2021/08/18	2	30.28	3	31.65	31.90	-1	4,775	-0.02%
2021/08/17	23	33.21	11	33.02	32.40	12	4,636	0.26%
2021/08/16	10	36.20	10	36.80	36.00	0	4,441	0.00%
2021/08/13	0	0.00	4.3	36.53	37.90	-4.3	4,278	-0.10%
2021/08/12	1	33.50	1	33.70	36.10	0	3,995	0.00%
2021/08/11	0	0.00	111	32.92	32.95	-111	3,857	-2.88%	大賣/鉅額交易
2021/08/10	5	34.24	3	33.82	33.40	2	3,779	0.05%
2021/08/09	0	0.00	1	35.40	34.50	-1	3,702	-0.03%
2021/08/06	15.3	34.89	1	34.50	34.70	14.3	3,649	0.39%
2021/08/05	11	35.10	14	35.26	35.65	-3	3,580	-0.08%
2021/08/04	24	35.80	22	35.93	36.00	2	3,431	0.06%
2021/08/03	20	33.63	16.8	33.67	34.10	3.2	3,232	0.10%
2021/08/02	8	32.03	7	32.11	32.15	1	3,079	0.03%
2021/07/30	2	30.13	40	29.84	29.80	-38	2,942	-1.29%
2021/07/29	0	0.00	2	30.00	29.80	-2	2,918	-0.07%
2021/07/28	1	29.00	15.1	29.62	30.40	-14	2,902	-0.48%
2021/07/27	2	29.00	26	29.86	29.05	-24	2,871	-0.84%
2021/07/26	2.1	31.27	1	30.60	30.60	1.1	2,850	0.04%
2021/07/23	1	31.10	20	31.20	31.30	-19	2,867	-0.66%
2021/07/22	12	31.58	0.1	31.95	31.05	11.9	2,837	0.42%
2021/07/21	12.1	30.36	2	30.28	30.15	10.1	2,836	0.36%
2021/07/20	4	30.99	38	31.13	31.20	-34	2,716	-1.25%
2021/07/19	41	30.46	16	31.60	31.80	25	2,483	1.01%
2021/07/16	17	29.14	52	29.24	29.10	-35	2,224	-1.57%
2021/07/15	21	28.09	14	27.04	28.15	7	2,013	0.35%
2021/07/14	0	0.00	1	25.20	25.60	-1	1,852	-0.05%
2021/07/13	0	0.00	20	23.95	23.55	-20	1,827	-1.09%
2021/07/12	80	23.86	5.1	23.75	23.95	74.9	1,813	4.13%
2021/07/09	1	22.95	0	0.00	23.25	1	1,778	0.06%
2021/07/08	0	23.10	0	0.00	23.30	0	1,814	0.00%
2021/07/07	4	23.35	0	0.00	23.30	4	1,867	0.21%
2021/07/06	25.1	23.70	0	0.00	23.55	25.1	1,894	1.33%
2021/07/01	2	23.05	1.2	23.48	23.35	0.8	2,079	0.04%
2021/06/30	0	0.00	0.1	23.85	23.60	-0.1	2,103	0.00%
2021/06/28	0	0.00	0.2	23.85	23.85	-0.2	2,090	-0.01%
2021/06/25	1.3	23.45	2	23.50	23.15	-0.7	2,092	-0.03%
2021/06/23	0	0.00	3	23.30	23.10	-3	2,116	-0.14%
2021/06/21	4	23.18	30	23.10	23.10	-26	2,127	-1.22%
2021/06/18	0	0.00	2	24.00	23.95	-2	2,145	-0.09%
2021/06/17	3	24.57	0	0.00	24.50	3	2,202	0.14%
2021/06/16	17	25.58	2	25.48	24.80	15	2,209	0.68%
2021/06/15	1	24.30	0	0.00	24.10	1	2,201	0.05%
2021/06/11	0.1	23.80	0	0.00	23.90	0.1	2,209	0.00%
2021/06/10	0.1	23.30	1	23.35	23.80	-0.9	2,228	-0.04%
2021/06/09	2	23.00	0	0.00	23.40	2	2,244	0.09%
2021/06/07	0.2	23.40	1	23.35	23.40	-0.8	2,301	-0.03%
2021/06/04	0.2	23.65	0	0.00	23.70	0.2	2,373	0.01%
2021/06/02	0.4	24.10	0	0.00	24.10	0.4	2,513	0.02%
2021/06/01	1	24.15	1	24.55	24.80	0	2,512	0.00%
2021/05/31	1	23.80	0	0.00	23.80	1	2,507	0.04%
2021/05/28	2	23.95	1	24.15	23.80	1	2,506	0.04%
2021/05/25	1	23.80	0	0.00	23.55	1	2,530	0.04%
2021/05/20	0	0.00	10	22.80	22.10	-10	2,578	-0.39%
2021/05/19	0.5	23.30	40	21.90	23.30	-39.5	2,583	-1.53%
2021/05/17	0	0.00	1	21.55	20.75	-1	2,594	-0.04%
2021/05/14	1	23.20	0	0.00	23.05	1	2,578	0.04%
2021/05/13	1	21.40	0	0.00	22.60	1	2,559	0.04%
2021/05/11	0.2	25.70	2	27.20	25.65	-1.8	2,515	-0.07%
2021/05/10	0.2	27.60	0	0.00	27.80	0.2	2,500	0.01%
2021/05/07	0	0.00	1	27.80	27.80	-1	2,511	-0.04%
2021/05/06	34	27.44	0	0.00	27.10	34	2,501	1.36%
2021/05/05	2	27.18	6.1	27.55	27.05	-4.1	2,480	-0.17%
2021/05/04	21	27.91	40	27.64	27.80	-19	2,459	-0.77%
2021/05/03	38	29.81	1	29.25	29.40	37	2,416	1.53%
2021/04/29	3	29.18	3.1	29.17	29.90	-0.1	2,358	0.00%
2021/04/28	1.2	29.16	0	0.00	28.85	1.2	2,298	0.05%
2021/04/27	3	29.77	2	29.03	29.85	1	2,231	0.04%
2021/04/26	0.3	28.37	1.6	28.59	28.65	-1.3	2,130	-0.06%
2021/04/23	0.1	27.80	0	0.00	27.80	0.1	2,117	0.00%
2021/04/22	2.1	27.55	0	0.00	27.50	2.1	2,129	0.10%
2021/04/21	0	0.00	9	28.86	29.00	-9	2,085	-0.43%
2021/04/20	0	0.00	3	28.57	28.75	-3	2,046	-0.15%
2021/04/19	1	27.50	5	27.80	27.45	-4	2,029	-0.20%
2021/04/16	0.2	27.55	2	28.00	27.75	-1.8	2,034	-0.09%
2021/04/14	6	27.25	2	27.30	27.35	4	2,125	0.19%
2021/04/13	0	0.00	11	28.80	28.30	-11	2,145	-0.51%
2021/04/12	3.3	28.37	0	0.00	28.20	3.3	2,185	0.15%
2021/04/09	4.2	29.02	3	29.28	28.80	1.2	2,340	0.05%
2021/04/08	8	29.74	4.2	29.15	29.50	3.8	2,298	0.17%
2021/04/07	2	28.50	5	28.60	28.60	-3	2,234	-0.13%
2021/04/06	7	28.13	2	28.18	28.35	5	2,282	0.22%
2021/04/01	0	0.00	2	27.10	27.10	-2	2,308	-0.09%
2021/03/29	0.2	27.30	0	0.00	27.45	0.2	2,372	0.01%
2021/03/26	0	0.00	2	27.05	27.10	-2	2,376	-0.08%
2021/03/25	2	27.90	2	27.70	27.50	0	2,364	0.00%
2021/03/24	3	27.83	0.3	28.80	27.75	2.7	2,365	0.11%
2021/03/23	1	29.00	0	0.00	28.05	1	2,370	0.04%
2021/03/22	4	28.79	0	0.00	28.95	4	2,349	0.17%
2021/03/19	0	0.00	1	28.20	27.80	-1	2,307	-0.04%
2021/03/18	3	28.10	0	0.00	28.25	3	2,309	0.13%
2021/03/17	1	27.55	0	0.00	27.55	1	2,318	0.04%
2021/03/16	1	28.00	9	28.21	27.75	-8	2,343	-0.34%
2021/03/15	5	28.37	1	28.35	28.40	4	2,371	0.17%
2021/03/12	40.3	28.63	2	28.50	28.25	38.3	2,386	1.60%
2021/03/10	5	27.96	23	28.32	28.55	-18	2,539	-0.71%
2021/03/09	27	27.91	81	28.08	28.65	-54	2,665	-2.03%
2021/03/08	74	26.43	0	0.00	26.85	74	2,569	2.88%
2021/03/04	3	26.40	0	0.00	26.05	3	2,603	0.12%
2021/03/02	0	0.00	1	26.65	25.85	-1	2,649	-0.04%
2021/02/26	0	0.00	2	26.55	26.50	-2	2,714	-0.07%
2021/02/25	0	0.00	3	26.90	26.70	-3	2,768	-0.11%
2021/02/24	2.2	27.72	0	0.00	27.05	2.2	2,773	0.08%
2021/02/23	0	0.00	1	27.35	27.35	-1	2,778	-0.04%
2021/02/19	1	25.95	0	0.00	26.00	1	2,844	0.04%
2021/02/18	2	25.40	0	0.00	25.70	2	2,887	0.07%
2021/02/17	83	23.75	0	0.00	24.70	83	2,915	2.85%
2021/02/05	0	0.00	3	24.15	24.10	-3	2,902	-0.10%
2021/02/04	1	23.90	0	0.00	24.10	1	2,966	0.03%
2021/02/02	1	23.90	0	0.00	24.10	1	3,001	0.03%
2021/02/01	0.1	23.70	1	23.00	23.70	-0.9	3,041	-0.03%
2021/01/29	1	26.00	0	0.00	24.80	1	3,067	0.03%
2021/01/28	2	26.80	0	0.00	26.30	2	3,133	0.06%
2021/01/26	0.1	26.45	2	26.55	26.45	-1.9	3,224	-0.06%
2021/01/25	1.2	27.01	11	26.55	26.75	-9.8	3,281	-0.30%
2021/01/21	0.2	26.35	1	26.30	26.35	-0.8	3,351	-0.02%
2021/01/20	2.3	26.99	0.2	27.85	26.95	2.1	3,410	0.06%
2021/01/19	1	28.30	0	0.00	28.10	1	3,443	0.03%
2021/01/18	0	0.00	1	27.30	28.50	-1	3,471	-0.03%
2021/01/14	1	28.55	0	0.00	28.45	1	3,499	0.03%
2021/01/13	5	28.65	3	28.72	28.40	2	3,519	0.06%
2021/01/12	1	28.00	4.1	28.32	28.00	-3.1	3,529	-0.09%
2021/01/11	5	28.54	10	28.12	28.40	-5	3,574	-0.14%
2021/01/08	11	28.85	1	28.35	28.55	10	3,679	0.27%
2021/01/07	2.5	30.46	0.3	30.65	29.65	2.2	3,778	0.06%
2021/01/06	1	28.95	7	29.57	28.95	-6	3,923	-0.15%
2021/01/05	16.1	30.41	3	30.15	30.30	13.1	4,064	0.32%
2021/01/04	8	31.94	14.4	31.71	32.00	-6.4	4,229	-0.15%
2020/12/31	5.1	29.69	0	0.00	29.40	5.1	4,157	0.12%
2020/12/30	12	29.85	1	30.15	29.75	11	4,230	0.26%
2020/12/29	9	30.03	3.1	29.64	29.75	5.9	4,311	0.14%
2020/12/28	0	0.00	7	28.77	29.10	-7	4,326	-0.16%
2020/12/24	0.2	28.00	4.1	28.53	28.20	-3.9	4,476	-0.09%
2020/12/23	0	0.00	9	29.01	28.80	-9	4,523	-0.20%
2020/12/22	1	28.10	110	27.98	27.40	-109	4,684	-2.33%	大賣/鉅額交易
2020/12/21	1.3	27.92	1	27.80	27.80	0.3	4,856	0.01%
2020/12/18	3	27.93	10	27.90	27.80	-7	5,020	-0.14%
2020/12/17	6	27.95	5	28.04	28.00	1	5,179	0.02%
2020/12/16	2	28.68	3	28.42	28.30	-1	5,430	-0.02%
2020/12/15	2	29.10	3	28.47	28.10	-1	5,583	-0.02%
2020/12/14	2	28.48	2	28.70	28.70	0	5,747	0.00%
2020/12/11	6	28.26	54	28.44	27.90	-48	5,821	-0.82%
2020/12/10	4	29.19	2	28.70	28.70	2	5,837	0.03%
2020/12/09	7	29.42	6	29.66	29.65	1	5,851	0.02%
2020/12/08	3	28.98	6	28.93	28.80	-3	5,885	-0.05%
2020/12/07	11	29.10	1	29.00	29.00	10	5,931	0.17%
2020/12/04	12	30.12	1	30.50	30.00	11	5,965	0.18%
2020/12/03	3	30.33	23.7	30.46	30.55	-20.7	5,931	-0.35%
2020/12/02	13	28.15	0	0.00	27.80	13	5,898	0.22%
2020/12/01	0	0.00	1	28.30	28.30	-1	6,219	-0.02%
2020/11/30	0	0.00	2	28.90	28.75	-2	6,526	-0.03%
2020/11/27	2	28.40	0.1	28.55	28.40	1.9	6,782	0.03%
2020/11/25	6	28.72	2	28.80	28.95	4	7,238	0.06%
2020/11/24	3	28.07	0	0.00	28.45	3	7,417	0.04%
2020/11/23	2	27.50	4	27.50	27.50	-2	7,371	-0.03%
2020/11/20	0	0.00	1	27.85	27.50	-1	7,362	-0.01%
2020/11/19	1	27.25	3	27.25	27.25	-2	7,371	-0.03%
2020/11/17	0	0.00	2	28.10	27.75	-2	7,306	-0.03%
2020/11/16	4	27.81	1	27.25	27.05	3	7,340	0.04%
2020/11/13	0	0.00	1	27.80	27.95	-1	7,397	-0.01%
2020/11/12	0.3	27.95	11	28.70	28.05	-10.7	7,473	-0.14%
2020/11/11	12	29.04	0	0.00	28.95	12	7,590	0.16%
2020/11/10	2	29.20	8	29.05	28.70	-6	7,778	-0.08%
2020/11/09	1	29.05	1	29.40	29.00	0	7,789	0.00%
2020/11/05	1	29.10	3	29.43	29.30	-2	7,952	-0.03%
2020/11/04	11	28.43	28	28.00	27.55	-17	8,034	-0.21%
2020/11/03	0	0.00	1	28.80	28.65	-1	7,984	-0.01%
2020/11/02	0	0.00	7	29.01	28.40	-7	7,976	-0.09%
2020/10/30	7	30.51	53	30.09	29.65	-46	7,935	-0.58%
2020/10/29	5	30.80	7	29.90	30.60	-2	7,911	-0.03%
2020/10/28	63	32.29	12	32.01	31.20	51	7,881	0.65%
2020/10/27	4	31.10	6	30.99	31.05	-2	7,804	-0.03%
2020/10/26	11	30.48	2	30.48	30.25	9	7,757	0.12%
2020/10/23	5	30.30	1	30.30	30.35	4	7,738	0.05%
2020/10/22	2	30.35	1	30.20	30.15	1	7,732	0.01%
2020/10/21	1	30.95	0	0.00	30.65	1	7,725	0.01%
2020/10/20	4	30.91	0	0.00	30.90	4	7,724	0.05%
2020/10/19	2	30.58	0	0.00	30.80	2	7,717	0.03%
2020/10/16	7	30.81	0	0.00	30.90	7	7,684	0.09%
2020/10/15	103.5	31.03	2	32.40	32.40	101.5	7,580	1.34%	大買/鉅額交易
2020/10/14	10	34.02	26	33.49	33.20	-16	7,445	-0.21%
2020/10/13	14.5	33.41	5	33.33	33.20	9.5	7,306	0.13%
2020/10/12	33	33.20	23	33.16	34.80	10	7,152	0.14%
2020/10/08	7	32.37	1	32.40	32.20	6	7,050	0.09%
2020/10/07	2	31.30	1	31.45	31.70	1	7,102	0.01%
2020/10/06	4	32.09	5	31.90	31.90	-1	7,050	-0.01%
2020/10/05	1	31.45	1	31.50	31.20	0	7,003	0.00%
2020/09/30	7	31.04	9	31.30	31.85	-2	6,972	-0.03%
2020/09/25	4	30.74	1	33.35	30.80	3	7,185	0.04%
2020/09/24	15	32.71	5	32.95	32.25	10	7,193	0.14%
2020/09/23	5	34.55	1	34.40	34.65	4	7,055	0.06%
2020/09/22	8	33.01	0	0.00	33.90	8	6,900	0.12%
2020/09/21	5	34.80	12	34.81	35.05	-7	6,755	-0.10%
2020/09/18	39	34.10	3	34.60	34.80	36	6,502	0.55%
2020/09/17	9	31.14	1	30.60	32.00	8	6,359	0.13%
2020/09/16	1	29.00	0	0.00	29.10	1	6,183	0.02%
2020/09/15	2	29.05	0	0.00	28.30	2	6,107	0.03%
2020/09/14	0	0.00	1	27.50	27.90	-1	6,105	-0.02%
2020/09/11	0	0.00	3	28.90	28.30	-3	6,069	-0.05%
2020/09/10	2	28.63	13	28.45	28.40	-11	5,996	-0.18%
2020/09/09	2	28.30	8	28.69	28.55	-6	5,930	-0.10%
2020/09/08	3	26.13	10	27.00	27.00	-7	5,833	-0.12%
2020/09/07	7	28.43	23.1	27.91	27.50	-16.1	5,766	-0.28%
2020/09/04	11	28.16	18	28.73	29.40	-7	5,634	-0.12%
2020/09/03	37	27.67	25	27.84	28.00	12	5,352	0.22%
2020/09/02	8	24.67	4	24.84	25.95	4	5,070	0.08%
2020/09/01	5	24.07	8	24.11	23.60	-3	4,823	-0.06%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	0	0.00	9	19.68	20.40	-9	4,371	-0.21%
2020/08/26	1	18.60	0	0.00	18.60	1	4,135	0.02%
2020/08/21	0	0.00	33	18.35	18.30	-33	4,210	-0.78%
2020/08/20	36	18.00	0	0.00	18.40	36	4,319	0.83%
2020/08/19	2	18.88	1	19.25	18.65	1	4,284	0.02%
2020/08/18	1	19.45	3	19.80	19.45	-2	4,248	-0.05%
2020/08/17	20	20.08	2	19.93	19.90	18	4,213	0.43%
2020/08/14	2	19.83	0	0.00	19.80	2	4,110	0.05%
2020/08/13	0	0.00	8	18.40	18.35	-8	3,915	-0.20%
2020/08/11	1	20.00	1	19.30	18.85	0	3,866	0.00%
2020/08/10	0	0.00	3	19.73	19.95	-3	3,713	-0.08%
2020/08/06	0	0.00	24	18.20	18.15	-24	3,655	-0.66%
2020/08/04	9	18.52	25	18.51	18.40	-16	3,772	-0.42%
2020/07/30	10	18.20	1	17.95	18.15	9	3,992	0.23%
2020/07/28	1	17.20	0	0.00	17.20	1	4,005	0.02%
2020/07/20	0	0.00	3	18.20	18.25	-3	4,160	-0.07%
2020/07/17	52	18.29	20	18.00	18.05	32	4,161	0.77%
2020/07/16	4	18.75	0	0.00	18.80	4	4,149	0.10%
2020/07/15	10	19.75	1	19.40	19.15	9	4,124	0.22%
2020/07/14	13	18.95	8	19.51	19.60	5	3,999	0.13%
2020/07/10	1	18.35	25	18.12	18.10	-24	3,848	-0.62%
2020/07/09	3	19.00	51	19.00	19.00	-48	3,811	-1.26%
2020/07/08	10	19.60	0	0.00	19.45	10	3,777	0.26%
2020/07/07	6	19.07	1	19.05	18.80	5	3,725	0.13%
2020/07/06	5	20.00	9	20.31	20.10	-4	3,703	-0.11%
2020/07/03	7	18.68	3	18.62	18.80	4	3,508	0.11%
2020/07/02	5	16.50	2	16.45	17.10	3	3,326	0.09%
2020/06/30	50	16.19	0	0.00	16.15	50	3,284	1.52%
2020/06/23	0	0.00	10	16.58	16.65	-10	3,334	-0.30%
2020/06/19	0	0.00	51	17.08	17.05	-51	3,391	-1.50%
2020/06/15	0	0.00	2	16.40	16.20	-2	3,430	-0.06%
2020/06/12	2	16.00	0	0.00	16.10	2	3,451	0.06%
2020/06/11	50	16.62	2	16.70	16.40	48	3,467	1.38%
2020/06/10	3	16.40	9	16.61	16.50	-6	3,487	-0.17%
2020/06/05	2	17.90	0	0.00	17.80	2	3,606	0.06%
2020/06/04	0	0.00	5	17.65	17.65	-5	3,680	-0.14%
2020/06/03	0	0.00	10	17.55	17.50	-10	3,762	-0.27%
2020/06/02	2	17.40	0	0.00	17.40	2	3,808	0.05%
2020/05/29	12	17.52	112	17.21	17.50	-100	3,895	-2.57%	大賣/
2020/05/28	8	17.57	0	0.00	17.40	8	3,945	0.20%
2020/05/27	50	17.65	10	17.12	18.30	40	3,931	1.02%
2020/05/26	10	17.90	0	0.00	17.15	10	3,901	0.26%
2020/05/25	0	0.00	5	17.19	17.60	-5	3,929	-0.13%
2020/05/22	5	16.73	0	0.00	16.70	5	3,938	0.13%
2020/05/21	0	0.00	14	17.24	17.30	-14	3,993	-0.35%
2020/05/20	0	0.00	5	16.76	16.75	-5	4,051	-0.12%
2020/05/19	8	17.00	9	16.89	16.85	-1	4,200	-0.02%
2020/05/18	9	16.99	1	17.20	16.60	8	4,304	0.19%
2020/05/15	1	16.60	0	0.00	16.45	1	4,504	0.02%
2020/05/14	7	16.59	5	17.15	16.55	2	4,647	0.04%
2020/05/13	16	17.18	16	16.77	17.35	0	4,787	0.00%
2020/05/12	2	16.55	15	16.59	16.50	-13	4,769	-0.27%
2020/05/11	13	16.49	2	16.50	16.80	11	4,816	0.23%
2020/05/08	24	17.50	15	17.62	17.30	9	4,772	0.19%
2020/05/07	43	16.28	5	16.50	16.50	38	4,691	0.81%
2020/05/05	2	15.00	0	0.00	14.90	2	4,790	0.04%
2020/05/04	13	14.48	0	0.00	14.70	13	4,783	0.27%
2020/04/30	1	15.25	13	15.15	15.05	-12	4,794	-0.25%
2020/04/29	12	15.12	0	0.00	15.15	12	4,787	0.25%
2020/04/28	0	0.00	1	15.00	15.55	-1	4,724	-0.02%
2020/04/24	13	13.65	0	0.00	13.80	13	4,768	0.27%
2020/04/22	0	0.00	19	13.52	14.05	-19	5,033	-0.38%
2020/04/21	1	13.70	5	14.22	13.70	-4	5,151	-0.08%
2020/04/20	13	14.40	0	0.00	14.50	13	5,286	0.25%
2020/04/17	0	0.00	17	14.92	14.05	-17	5,535	-0.31%
2020/04/15	0	0.00	1	15.10	14.40	-1	5,890	-0.02%
2020/04/13	13	14.20	103	14.10	14.05	-90	5,873	-1.53%	大賣/
2020/04/10	4	14.15	0	0.00	14.40	4	5,845	0.07%
2020/04/09	2	14.03	6	14.29	14.00	-4	5,786	-0.07%
2020/04/08	6	12.61	0	0.00	13.65	6	5,676	0.11%
2020/03/31	0.5	11.20	3	11.05	10.90	-2.5	5,570	-0.04%
2020/03/30	1	11.10	0	0.00	11.30	1	5,561	0.02%
2020/03/27	5	11.98	1	12.10	11.65	4	5,560	0.07%
2020/03/26	13	11.99	1	12.15	12.10	12	5,502	0.22%
2020/03/25	0	0.00	10	11.75	11.75	-10	5,441	-0.18%
2020/03/24	5	10.70	7	10.60	10.70	-2	5,429	-0.04%
2020/03/20	70	9.80	40	9.80	10.35	30	5,410	0.55%
2020/03/17	0	0.00	34	11.39	11.45	-34	5,330	-0.64%
2020/03/16	4	11.99	4	12.85	11.70	0	5,293	0.00%
2020/03/13	0	0.00	4	12.50	12.75	-4	5,240	-0.08%
2020/03/12	3	14.53	0	0.00	13.75	3	5,158	0.06%
2020/03/11	16	15.39	6	15.64	15.05	10	5,075	0.20%
2020/03/10	1	14.50	0	0.00	15.60	1	5,021	0.02%
2020/03/09	31	15.62	1	16.35	15.05	30	4,934	0.61%
2020/03/06	3	16.77	0	0.00	16.70	3	4,908	0.06%
2020/03/05	2	17.23	0	0.00	17.40	2	4,913	0.04%
2020/03/04	50.4	17.00	0	0.00	17.15	50.4	4,863	1.04%
2020/03/03	1	17.60	1	18.00	17.40	0	4,812	0.00%
2020/03/02	17	16.84	5	17.23	17.45	12	4,741	0.25%
2020/02/27	11	17.00	6	17.30	17.20	5	4,666	0.11%
2020/02/26	3	18.45	5	18.40	17.95	-2	4,569	-0.04%
2020/02/25	4	19.15	0	0.00	18.60	4	4,493	0.09%
2020/02/24	2	18.50	9.2	18.73	18.90	-7.2	4,424	-0.16%
2020/02/21	14	18.70	80	18.61	18.25	-66	4,334	-1.52%
2020/02/20	5	19.55	33	19.74	19.55	-28	4,210	-0.67%
2020/02/19	5	19.40	7	18.76	18.90	-2	4,052	-0.05%
2020/02/18	45	19.08	63	19.33	19.05	-18	3,914	-0.46%
2020/02/17	7	17.71	0	0.00	18.75	7	3,700	0.19%
2020/02/14	15	16.96	0	0.00	17.05	15	3,549	0.42%
2020/02/13	5	15.64	2.2	15.31	15.50	2.8	3,385	0.08%
2020/02/12	6.4	15.14	17	15.09	15.20	-10.6	3,361	-0.31%
2020/02/10	50	14.63	21	14.70	14.90	29	3,274	0.89%
2020/02/07	15	14.04	1	14.20	14.00	14	3,266	0.43%
2020/02/05	3.4	12.01	0	0.00	12.05	3.4	3,308	0.10%
2020/02/03	0	0.00	1	11.75	12.05	-1	3,543	-0.03%
2020/01/30	11	13.45	5.7	13.36	13.50	5.3	3,541	0.15%
2020/01/20	10	12.30	0	0.00	12.80	10	3,448	0.29%
2020/01/08	20	6.65	41	6.72	6.55	-21	3,418	-0.61%
2020/01/07	2	6.45	41	6.45	6.36	-39	3,227	-1.21%
2020/01/06	6	6.50	72	6.57	6.65	-66	3,121	-2.11%
2020/01/03	54	6.96	128	6.85	6.85	-74	2,986	-2.48%	大賣/
2020/01/02	75	6.56	54	6.95	7.00	21	2,812	0.75%
2019/12/31	68	6.32	2	6.43	6.50	66	2,546	2.59%
2019/12/30	0	0.00	15	5.84	5.91	-15	2,217	-0.68%
2019/12/27	0	0.00	74.5	5.40	5.38	-74.5	2,144	-3.47%
2019/12/26	2	5.45	7	5.49	5.50	-5	2,124	-0.24%
2019/12/25	0	0.00	1	5.41	5.34	-1	2,084	-0.05%
2019/12/23	10	5.40	0	0.00	5.35	10	2,106	0.47%
2019/12/20	2	5.38	0	0.00	5.33	2	2,110	0.09%
2019/12/19	0	0.00	1	5.30	5.26	-1	2,105	-0.05%
2019/12/16	0	0.00	1	5.30	5.26	-1	2,109	-0.05%
2019/12/09	2	5.45	2	5.51	5.49	0	2,096	0.00%
2019/12/04	0	0.00	10	5.54	5.50	-10	2,107	-0.47%
2019/12/03	0	0.00	2	5.55	5.54	-2	2,107	-0.09%
2019/12/02	20	5.41	0	0.00	5.30	20	2,102	0.95%
2019/11/27	0	0.00	11	5.57	5.56	-11	2,194	-0.50%
2019/11/25	0	0.00	2	5.38	5.31	-2	2,192	-0.09%
2019/11/22	3	5.45	2	5.46	5.45	1	2,193	0.05%
2019/11/21	2	5.25	0	0.00	5.44	2	2,129	0.09%
2019/11/20	0	0.00	8	4.93	4.95	-8	2,086	-0.38%
2019/11/19	10	5.00	0	0.00	5.00	10	2,113	0.47%
2019/11/14	10	5.10	1	5.20	5.08	9	2,204	0.41%
2019/11/13	0	0.00	10	5.31	5.18	-10	2,203	-0.45%
2019/11/08	1	5.50	5	5.35	5.52	-4	2,200	-0.18%
2019/11/07	0	0.00	3	5.47	5.41	-3	2,196	-0.14%
2019/11/06	0	0.00	4	5.52	5.52	-4	2,192	-0.18%
2019/11/05	20	5.56	0	0.00	5.50	20	2,199	0.91%
2019/11/04	3	5.61	0	0.00	5.58	3	2,191	0.14%
2019/11/01	2	5.63	0	0.00	5.64	2	2,182	0.09%
2019/10/31	3	5.84	60	5.91	5.77	-57	2,164	-2.63%
2019/10/30	2	5.72	97	5.77	5.67	-95	2,133	-4.45%
2019/10/28	41	5.77	3	5.85	5.70	38	2,119	1.79%
2019/10/25	13	6.08	53	6.21	6.05	-40	2,118	-1.89%
2019/10/24	4	5.87	109	6.14	6.25	-105	2,024	-5.19%	大賣/鉅額交易
2019/10/23	15	5.64	11	5.67	5.70	4	1,902	0.21%
2019/10/22	5	5.79	203	5.80	5.80	-198	1,852	-10.69%	大賣/鉅額交易
2019/10/21	8	5.28	33	5.22	5.28	-25	1,694	-1.47%
2019/10/18	10	4.92	0	0.00	4.91	10	1,654	0.60%
2019/10/17	0	0.00	1	4.85	4.90	-1	1,641	-0.06%
2019/10/16	50	4.90	0	0.00	4.88	50	1,643	3.04%
2019/10/09	0	0.00	1	4.69	4.69	-1	1,655	-0.06%
2019/10/07	1	4.64	0	0.00	4.64	1	1,654	0.06%
2019/10/04	1	4.66	0	0.00	4.74	1	1,644	0.06%
2019/09/23	1	4.86	0	0.00	4.91	1	1,597	0.06%
2019/09/20	1	4.80	0	0.00	4.87	1	1,589	0.06%
2019/09/19	0	0.00	2	4.82	4.87	-2	1,585	-0.13%
2019/09/12	0	0.00	3	4.83	4.86	-3	1,587	-0.19%
2019/09/11	2	4.81	0	0.00	4.86	2	1,580	0.13%
2019/09/09	1	4.95	2	4.92	4.99	-1	1,537	-0.07%
2019/09/05	25	4.98	0	0.00	4.96	25	1,516	1.65%
2019/09/03	33	4.92	0	0.00	4.94	33	1,495	2.21%
2019/09/02	55	4.93	12	4.95	4.95	43	1,456	2.95%
2019/08/22	1	4.58	0	0.00	4.62	1	1,311	0.08%
2019/08/21	0	0.00	11	4.58	4.60	-11	1,273	-0.86%
2019/08/19	11	4.29	10	4.29	4.41	1	1,209	0.08%
2019/08/16	0	0.00	20	4.25	4.26	-20	1,181	-1.69%
2019/08/14	4	4.22	0	0.00	4.27	4	1,210	0.33%
2019/08/12	1	4.24	0	0.00	4.25	1	1,218	0.08%
2019/08/07	1	4.19	0	0.00	4.17	1	1,217	0.08%
2019/08/06	4	3.90	4	4.08	4.13	0	1,211	0.00%
2019/08/05	4	4.07	0	0.00	4.07	4	1,198	0.33%
2019/08/02	2	4.20	0	0.00	4.25	2	1,185	0.17%
2019/08/01	8	4.34	0	0.00	4.36	8	1,177	0.68%
2019/07/30	2	4.45	0	0.00	4.37	2	1,155	0.17%
2019/07/29	2	4.26	10	4.27	4.35	-8	1,125	-0.71%
2019/07/26	0	0.00	1	3.90	3.96	-1	1,042	-0.10%
2019/07/25	1	3.82	0	0.00	3.93	1	1,032	0.10%
2019/07/02	0	0.00	20	4.35	4.35	-20	947	-2.11%
2019/07/01	0	0.00	12	4.34	4.34	-12	953	-1.26%
2019/06/27	0	0.00	1	4.33	4.39	-1	960	-0.10%
2019/06/25	0	0.00	8	4.35	4.36	-8	975	-0.82%
2019/06/19	1	4.50	0	0.00	4.57	1	959	0.10%
2019/06/14	6	4.54	0	0.00	4.55	6	1,025	0.59%
2019/06/13	1	4.48	0	0.00	4.55	1	1,121	0.09%
2019/06/05	5	4.44	0	0.00	4.47	5	1,109	0.45%
2019/05/31	0	0.00	15	4.47	4.47	-15	1,107	-1.35%
2019/05/03	9	4.64	0	0.00	4.70	9	942	0.95%
2019/04/30	0	0.00	1	4.58	4.69	-1	937	-0.11%
2019/04/23	0	0.00	1	4.81	4.82	-1	1,002	-0.10%
2019/04/18	1	4.73	0	0.00	4.80	1	968	0.10%
2019/04/03	0	0.00	4	4.39	4.40	-4	898	-0.45%
2019/04/02	0	0.00	1	4.45	4.44	-1	888	-0.11%
2019/04/01	10	4.50	2	4.50	4.45	8	882	0.91%
2019/03/29	0	0.00	10	4.56	4.53	-10	868	-1.15%
2019/03/28	0	0.00	6	4.52	4.57	-6	863	-0.69%
2019/03/25	0	0.00	2	4.43	4.49	-2	880	-0.23%
2019/03/18	10	4.75	2	4.73	4.72	8	791	1.01%
2019/03/07	1	5.23	2	5.24	5.19	-1	744	-0.13%
2019/03/06	2	5.23	0	0.00	5.22	2	755	0.26%
2019/03/05	2	5.15	0	0.00	5.16	2	782	0.26%
2019/02/20	0	0.00	4	5.17	5.17	-4	957	-0.42%
2019/02/19	1	5.28	0	0.00	5.18	1	993	0.10%
2019/02/18	20	5.25	0	0.00	5.25	20	1,013	1.97%
2019/02/15	0	0.00	3	5.24	5.20	-3	1,067	-0.28%
2019/02/14	3	5.30	0	0.00	5.37	3	1,077	0.28%
2019/01/23	0	0.00	320	5.26	5.43	-320	1,269	-25.22%	大賣/鉅額交易
2019/01/21	0	0.00	1	5.42	5.42	-1	1,285	-0.08%
2019/01/15	0	0.00	8	4.90	4.89	-8	1,285	-0.62%
2018/12/28	20	5.00	0	0.00	5.10	20	1,571	1.27%
2018/12/27	0	0.00	11	5.09	5.12	-11	1,584	-0.69%
2018/12/26	0	0.00	3	4.72	4.66	-3	1,569	-0.19%
2018/12/19	2	4.98	0	0.00	4.93	2	1,618	0.12%
2018/12/05	1	5.80	0	0.00	5.79	1	1,901	0.05%
2018/12/04	100	5.95	100	5.80	5.91	0	1,925	0.00%
2018/12/03	30	5.94	10	6.00	5.85	20	1,922	1.04%
2018/11/29	20	5.90	24	5.86	5.90	-4	1,933	-0.21%
2018/11/27	0	0.00	2	5.67	5.67	-2	1,957	-0.10%
2018/11/26	2	5.73	3	5.76	5.70	-1	2,009	-0.05%
2018/11/23	3	5.67	11	5.78	5.80	-8	2,022	-0.40%
2018/11/22	5	5.38	4	5.31	5.31	1	1,968	0.05%
2018/11/21	3	5.45	0	0.00	5.44	3	1,951	0.15%
2018/11/20	4	5.47	17	5.47	5.43	-13	1,921	-0.68%
2018/11/19	2	5.39	33	5.40	5.41	-31	1,939	-1.60%
2018/11/16	2	5.35	7	5.31	5.28	-5	1,993	-0.25%
2018/11/15	5	5.63	2	5.50	5.50	3	2,028	0.15%
2018/11/12	1	5.20	0	0.00	5.22	1	2,053	0.05%
2018/11/06	2	5.65	0	0.00	5.20	2	2,132	0.09%
2018/11/02	20	5.03	2	5.13	5.04	18	2,066	0.87%
2018/10/22	3	5.48	0	0.00	5.43	3	1,980	0.15%
2018/10/16	20	5.26	0	0.00	5.33	20	1,964	1.02%
2018/10/15	4	5.41	0	0.00	5.36	4	1,954	0.20%
2018/10/04	5	6.84	0	0.00	6.70	5	1,915	0.26%
2018/09/21	0	0.00	1	7.47	7.47	-1	2,146	-0.05%
2018/09/20	340	7.39	2	7.59	7.40	338	2,141	15.78%	大買/鉅額交易
2018/09/19	12	7.40	0	0.00	7.43	12	2,120	0.57%
2018/09/18	0	0.00	15	6.79	6.76	-15	2,063	-0.73%
2018/09/14	0	0.00	10	6.75	6.73	-10	2,076	-0.48%
2018/09/13	0	0.00	16	6.61	6.56	-16	2,122	-0.75%
2018/09/03	1	7.30	0	0.00	7.34	1	2,225	0.04%
2018/08/31	0	0.00	2	7.32	7.30	-2	2,211	-0.09%
2018/08/28	5	6.86	0	0.00	6.86	5	2,233	0.22%
2018/08/23	0	0.00	5	6.88	7.05	-5	2,266	-0.22%
2018/08/22	0	0.00	7	6.65	6.70	-7	2,211	-0.32%
2018/08/20	7	6.31	59	6.40	6.30	-52	2,106	-2.47%
2018/08/17	1	6.55	0	0.00	6.55	1	2,080	0.05%
2018/08/08	0	0.00	3	7.76	7.73	-3	1,951	-0.15%
2018/08/01	0	0.00	5	7.83	7.86	-5	2,017	-0.25%
2018/07/30	1	7.74	0	0.00	7.73	1	1,961	0.05%
2018/07/26	8	7.77	2	7.80	7.80	6	2,025	0.30%
2018/07/24	5	7.51	5	7.60	7.55	0	1,969	0.00%
2018/07/17	0	0.00	1	7.83	7.80	-1	1,957	-0.05%
2018/07/16	0	0.00	2	7.95	7.88	-2	1,951	-0.10%
2018/07/12	7	7.87	0	0.00	7.82	7	1,904	0.37%
2018/07/06	0	0.00	3	7.67	7.87	-3	1,864	-0.16%
2018/07/05	23	7.93	0	0.00	7.85	23	1,837	1.25%
2018/07/02	0	0.00	2	8.30	8.16	-2	1,716	-0.12%
2018/06/29	0	0.00	4	8.70	8.53	-4	1,692	-0.24%
2018/06/28	3	8.50	10	8.37	8.86	-7	1,647	-0.42%
2018/06/26	4	8.71	0	0.00	8.51	4	1,555	0.26%
2018/06/22	20	9.00	0	0.00	9.00	20	1,543	1.30%
2018/06/15	0	0.00	1	9.42	9.39	-1	1,522	-0.07%
2018/06/14	1	9.55	0	0.00	9.48	1	1,508	0.07%
2018/06/13	0	0.00	7	9.38	9.41	-7	1,456	-0.48%
2018/06/11	0	0.00	11	9.47	9.50	-11	1,417	-0.78%
2018/06/08	0	0.00	10	9.97	9.85	-10	1,419	-0.70%
2018/06/07	0	0.00	13	10.19	10.10	-13	1,405	-0.93%
2018/06/06	13	9.99	1	9.98	10.20	12	1,386	0.87%
2018/06/05	1	9.91	0	0.00	9.94	1	1,319	0.08%
2018/06/01	1	9.98	0	0.00	10.05	1	1,277	0.08%
2018/05/31	10	9.97	5	9.94	9.93	5	1,267	0.39%
2018/05/29	10	9.89	5	9.94	10.00	5	1,250	0.40%
2018/05/24	0	0.00	22	10.00	10.00	-22	1,247	-1.76%
2018/05/23	10	9.96	0	0.00	9.91	10	1,243	0.80%
2018/05/22	27	9.92	0	0.00	9.90	27	1,272	2.12%
2018/05/21	1	10.00	0	0.00	9.93	1	1,309	0.08%
2018/05/16	5	9.89	0	0.00	9.89	5	1,472	0.34%
2018/05/15	5	10.10	0	0.00	10.05	5	1,490	0.34%
2018/05/14	2	10.05	2	10.25	10.25	0	1,560	0.00%
2018/05/11	0	0.00	40	9.94	9.92	-40	1,545	-2.59%
2018/05/10	0	0.00	3	9.84	9.86	-3	1,553	-0.19%
2018/05/09	30	9.75	0	0.00	9.79	30	1,554	1.93%
2018/05/07	8	9.82	3	9.71	9.78	5	1,569	0.32%
2018/05/04	50	10.00	0	0.00	9.97	50	1,568	3.19%
2018/05/03	1	10.20	90	10.10	10.10	-89	1,559	-5.71%
2018/04/24	70	9.78	0	0.00	9.73	70	1,700	4.12%
2018/04/23	20	10.00	0	0.00	10.00	20	1,727	1.16%
2018/04/19	0	0.00	65	10.30	10.15	-65	1,744	-3.73%
2018/04/16	22	10.02	1	10.05	10.05	21	1,789	1.17%
2018/04/12	40	10.15	0	10.20	10.15	40	1,865	2.14%
2018/04/09	10	9.97	4.3	9.93	9.91	5.7	1,923	0.29%
2018/04/03	10	10.05	0	0.00	10.05	10	1,939	0.52%
2018/04/02	4	10.20	0.4	10.10	10.20	3.7	1,965	0.19%
2018/03/31	0	0.00	1	10.10	10.15	-1	1,991	-0.05%
2018/03/30	15	10.15	0	0.00	10.20	15	2,025	0.74%
2018/03/28	5	10.30	1	10.25	10.20	4	2,138	0.19%
2018/03/26	0	0.00	0.3	10.30	10.35	-0.3	2,446	-0.01%
2018/03/23	5	10.35	0	0.00	10.40	5	2,468	0.20%
2018/03/22	2	11.03	2	11.03	10.75	0	2,481	0.00%
2018/03/21	0	0.00	5	10.75	10.70	-5	2,445	-0.20%
2018/03/16	1	10.85	0	0.00	10.75	1	2,653	0.04%
2018/03/15	2	10.75	0	0.00	10.80	2	2,698	0.07%
2018/03/14	5	10.80	2	10.75	10.75	3	2,714	0.11%
2018/03/12	0	0.00	5	10.40	10.30	-5	2,706	-0.18%
2018/03/08	0	0.00	3	10.35	10.35	-3	2,879	-0.10%
2018/03/07	3	10.35	0	0.00	10.25	3	2,902	0.10%
2018/03/01	3	10.48	0	0.00	10.50	3	3,283	0.09%
2018/02/27	0	0.00	7	10.60	10.60	-7	3,302	-0.21%
2018/02/26	1	10.60	0	0.00	10.60	1	3,316	0.03%
2018/02/12	7	10.10	3	10.20	10.10	4	3,366	0.12%
2018/02/09	7	9.76	7	10.05	10.10	0	3,366	0.00%
2018/02/07	1	10.85	0	0.00	10.75	1	3,275	0.03%
2018/02/05	21	11.80	0	0.00	11.80	21	3,247	0.65%
2018/02/02	2	12.25	12	12.27	12.25	-10	3,243	-0.31%
2018/01/30	2	12.60	32	12.55	12.50	-30	3,339	-0.90%
2018/01/29	1	12.50	6	12.50	12.45	-5	3,375	-0.15%
2018/01/26	2	12.60	23	12.55	12.50	-21	3,387	-0.62%
2018/01/23	5	12.80	0	0.00	12.75	5	3,447	0.15%
2018/01/22	0	12.75	0	0.00	12.80	0	3,447	0.00%
2018/01/19	1	12.80	0	0.00	12.80	1	3,482	0.03%
2018/01/17	0	0.00	3	12.55	12.75	-3	3,618	-0.08%
2018/01/12	1	12.60	0	0.00	12.70	1	3,665	0.03%
2018/01/09	0	0.00	36	12.60	12.50	-36	3,986	-0.90%
2018/01/08	5	12.65	6	12.80	12.65	-1	4,280	-0.02%
2018/01/02	10	12.75	0	0.00	12.80	10	4,336	0.23%