太極 (4934)-群益金鼎-彰化券商分點個股進出

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
22.20
漲跌
▲0.10
漲幅
+0.45%
成交量
387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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/08	0	0.00	6	22.40	22.20	-6	853	-0.70%
2024/05/07	0.5	22.30	0	0.00	22.10	0.5	859	0.06%
2024/05/03	20	22.50	0	0.00	22.45	20	862	2.32%
2024/04/30	20	22.70	0	0.00	22.65	20	874	2.29%
2024/04/29	30	23.00	0	0.00	22.90	30	874	3.43%
2024/04/26	21.1	22.90	0	0.00	22.90	21.1	876	2.40%
2024/04/23	20	23.15	1.1	23.05	23.20	18.9	879	2.15%
2024/04/22	12	23.03	0	0.00	22.85	12	888	1.35%
2024/04/19	20	23.28	0	0.00	23.50	20	918	2.18%
2024/04/18	20	23.75	0	0.00	23.70	20	917	2.18%
2024/04/16	5	22.20	0	0.00	22.50	5	905	0.55%
2024/04/09	2	24.20	0	0.00	24.45	2	860	0.23%
2024/04/01	1	25.25	20	25.33	24.90	-19	845	-2.25%
2024/03/25	3	25.80	0	0.00	25.70	3	899	0.33%
2024/03/22	0	0.00	10	25.50	25.70	-10	912	-1.10%
2024/03/21	5	25.71	0	0.00	25.55	5	901	0.55%
2024/03/20	0	0.00	1	24.30	24.20	-1	869	-0.11%
2024/03/13	0	25.50	0	0.00	25.35	0	889	0.00%
2024/03/08	5	25.40	0	0.00	25.20	5	850	0.59%
2024/03/06	0	0.00	1	25.90	25.90	-1	824	-0.12%
2024/03/01	0	0.00	1	26.05	26.05	-1	811	-0.12%
2024/02/23	1	25.90	0	0.00	25.60	1	811	0.12%
2024/02/22	23	26.00	0	0.00	26.00	23	820	2.80%
2024/02/16	0	0.00	3	25.65	25.75	-3	849	-0.35%
2024/01/31	0	0.00	1	25.35	25.35	-1	871	-0.11%
2024/01/17	24	26.42	0	0.00	26.15	24	919	2.61%
2024/01/16	11	26.70	1	26.70	26.70	10	918	1.09%
2024/01/15	2	27.08	0	0.00	27.15	2	918	0.22%
2024/01/12	2	26.05	11	26.13	26.00	-9	909	-0.99%
2024/01/11	0	0.00	3	26.10	26.05	-3	908	-0.33%
2024/01/10	0	27.00	1	26.05	26.05	-1	913	-0.11%
2024/01/09	1	26.15	1	26.15	26.15	0	922	0.00%
2024/01/08	1	27.10	0	0.00	26.90	1	908	0.11%
2024/01/03	0	0.00	4	27.03	26.90	-4	988	-0.40%
2023/12/28	2	27.33	0	0.00	27.30	2	994	0.20%
2023/12/27	1	27.20	0	0.00	27.10	1	994	0.10%
2023/12/25	1	26.85	0	0.00	26.85	1	1,020	0.10%
2023/12/22	5.1	27.18	0	0.00	27.10	5.1	1,021	0.50%
2023/12/21	0	0.00	4	27.60	27.60	-4	1,021	-0.39%
2023/12/20	2.2	27.85	0	0.00	27.45	2.2	1,009	0.22%
2023/12/19	1	26.35	0	0.00	26.25	1	954	0.10%
2023/12/14	12	27.31	0	0.00	27.00	12	964	1.24%
2023/12/13	0	0.00	3	26.85	26.75	-3	974	-0.31%
2023/12/12	1	26.85	0	0.00	26.80	1	995	0.10%
2023/12/11	0.2	27.35	0	0.00	27.30	0.2	1,011	0.02%
2023/12/07	1	28.25	0	0.00	28.10	1	1,049	0.10%
2023/12/06	4	28.05	0	0.00	28.05	4	1,125	0.36%
2023/11/30	3	28.25	0	0.00	28.35	3	1,431	0.21%
2023/11/27	0.1	28.40	0	0.00	28.00	0.1	1,534	0.01%
2023/11/24	2	28.43	0	0.00	28.55	2	1,586	0.13%
2023/11/21	1.2	28.43	1	28.70	28.45	0.2	1,773	0.01%
2023/11/20	0.1	28.85	0	0.00	28.75	0.1	1,797	0.00%
2023/11/17	0.3	27.58	0	0.00	27.50	0.3	1,791	0.02%
2023/11/15	2	26.95	0	0.00	26.85	2	1,997	0.10%
2023/11/10	0.1	26.30	0	0.00	26.45	0.1	2,092	0.00%
2023/11/09	4.1	26.46	0	0.00	26.40	4.1	2,110	0.19%
2023/11/08	1	28.10	0	0.00	28.30	1	2,100	0.05%
2023/11/03	2	28.40	0	0.00	28.20	2	2,271	0.09%
2023/10/30	3	28.50	0	0.00	28.50	3	2,479	0.12%
2023/10/27	1	27.90	0	0.00	27.55	1	2,466	0.04%
2023/10/19	1	27.60	0	0.00	27.85	1	2,784	0.04%
2023/10/18	3	27.70	0	0.00	27.60	3	2,849	0.11%
2023/10/13	1	28.70	0	0.00	28.50	1	3,135	0.03%
2023/10/12	1	29.30	0	0.00	29.15	1	3,290	0.03%
2023/10/11	1.2	28.79	6	28.80	28.80	-4.8	3,384	-0.14%
2023/10/06	0.1	31.90	0	0.00	31.65	0.1	3,484	0.00%
2023/10/04	0	0.00	7	31.80	31.75	-7	4,444	-0.16%
2023/10/03	2	32.70	0	0.00	32.40	2	4,991	0.04%
2023/09/28	0.3	32.50	0	0.00	32.50	0.3	5,675	0.01%
2023/09/26	3	32.62	0	0.00	32.25	3	6,006	0.05%
2023/09/21	3	31.40	0	0.00	31.35	3	6,054	0.05%
2023/09/20	0	0.00	1	32.40	32.20	-1	6,045	-0.02%
2023/09/19	5	32.60	0	0.00	32.25	5	6,069	0.08%
2023/09/18	3.2	32.69	1	32.70	32.70	2.2	6,091	0.04%
2023/09/14	1	32.75	9	33.15	32.70	-8	6,206	-0.13%
2023/09/13	1	32.55	0	0.00	32.80	1	6,190	0.02%
2023/09/12	1.1	32.56	0	0.00	32.65	1.1	6,185	0.02%
2023/09/11	25.3	33.57	2	33.50	33.15	23.3	6,150	0.38%
2023/09/08	23.1	35.57	1	35.40	35.00	22.1	6,075	0.36%
2023/09/07	2	37.90	3	38.03	37.25	-1	5,945	-0.02%
2023/09/06	1	37.45	3.7	37.59	37.70	-2.7	5,839	-0.05%
2023/09/05	2	36.53	1	37.45	37.40	1	5,817	0.02%
2023/09/04	0.3	36.63	4	36.50	36.50	-3.7	5,787	-0.06%
2023/09/01	0.1	37.23	4	37.58	37.10	-3.9	5,776	-0.07%
2023/08/31	2.3	37.54	1	37.45	37.55	1.3	5,751	0.02%
2023/08/30	0	0.00	4	38.10	37.95	-4	5,749	-0.07%
2023/08/29	1	37.90	0	0.00	37.30	1	5,716	0.02%
2023/08/28	4	37.98	2	37.50	37.35	2	5,680	0.04%
2023/08/25	0	0.00	4	36.90	37.00	-4	5,569	-0.07%
2023/08/24	0	0.00	2	36.68	36.55	-2	5,531	-0.04%
2023/08/23	0	0.00	11	36.15	36.00	-11	5,520	-0.20%
2023/08/22	1	38.00	4	37.23	36.50	-3	5,504	-0.05%
2023/08/21	6	37.48	0	0.00	37.80	6	5,401	0.11%
2023/08/18	0	0.00	1	36.40	36.10	-1	5,295	-0.02%
2023/08/17	1	36.35	1	36.10	36.35	0	5,256	0.00%
2023/08/15	0	34.60	1.3	34.95	34.90	-1.3	5,189	-0.03%
2023/08/14	0.7	33.86	0	0.00	33.75	0.7	5,168	0.01%
2023/08/11	1	34.95	1.5	34.78	34.40	-0.5	5,138	-0.01%
2023/08/10	0.6	35.39	0	0.00	35.40	0.6	5,100	0.01%
2023/08/09	2.6	36.73	2	36.25	36.25	0.6	5,047	0.01%
2023/08/08	3	35.90	7	36.41	35.50	-4	4,971	-0.08%
2023/08/07	1	34.50	0	0.00	34.15	1	4,849	0.02%
2023/08/04	6	33.76	5	33.80	33.75	1	4,831	0.02%
2023/08/02	0	0.00	15	33.90	33.60	-15	4,849	-0.31%
2023/08/01	10	35.15	0	0.00	34.90	10	4,829	0.21%
2023/07/28	12.1	34.75	17	34.36	34.65	-4.9	4,785	-0.10%
2023/07/27	17.1	35.40	1	35.55	35.45	16.1	4,737	0.34%
2023/07/26	59.8	35.61	18	36.13	35.25	41.8	4,717	0.89%
2023/07/25	0	36.68	0	0.00	36.95	0	4,660	0.00%
2023/07/24	6	37.32	1	36.30	36.35	5	4,611	0.11%
2023/07/21	1	36.20	0	0.00	37.20	1	4,545	0.02%
2023/07/20	5	36.76	1	36.45	36.65	4	4,500	0.09%
2023/07/19	18	37.26	21.3	38.10	36.30	-3.3	4,457	-0.07%
2023/07/18	15	37.37	1	37.50	37.60	14	4,434	0.32%
2023/07/17	1	39.00	18.2	39.63	39.00	-17.2	4,496	-0.38%
2023/07/14	1	37.55	0	0.00	37.60	1	4,516	0.02%
2023/07/13	11.1	37.59	0	0.00	37.45	11.1	4,495	0.25%
2023/07/12	17.1	38.25	13	37.68	38.40	4.1	4,353	0.09%
2023/07/11	46	40.08	47	39.72	37.85	-1	4,146	-0.02%
2023/07/10	20	38.90	35.6	39.10	39.30	-15.6	3,435	-0.45%
2023/07/07	0	0.00	7	38.85	36.35	-7	2,927	-0.24%
2023/07/06	18	37.63	74	37.95	38.00	-56	2,643	-2.12%
2023/07/05	9	35.66	45	35.62	35.35	-36	2,271	-1.59%
2023/07/04	10	32.90	2	33.10	33.05	8	2,028	0.39%
2023/07/03	0	0.00	5	32.85	32.75	-5	1,982	-0.25%
2023/06/30	2	32.20	1	32.30	32.55	1	1,966	0.05%
2023/06/29	1	31.50	0	0.00	31.50	1	1,966	0.05%
2023/06/27	4	31.43	1	31.25	31.20	3	2,019	0.15%
2023/06/26	0	0.00	1	32.75	32.75	-1	2,032	-0.05%
2023/06/21	7	32.14	10	32.98	32.65	-3	2,040	-0.15%
2023/06/20	11	32.60	17	32.29	32.50	-6	2,049	-0.29%
2023/06/14	10	30.30	0	0.00	30.30	10	2,515	0.40%
2023/06/13	10	30.25	5	30.30	30.20	5	2,685	0.19%
2023/06/12	1	30.65	0	0.00	30.25	1	2,880	0.03%
2023/06/09	0	0.00	2	31.05	31.10	-2	2,959	-0.07%
2023/06/07	0	0.00	8	31.24	31.05	-8	2,968	-0.27%
2023/06/06	0	0.00	3	31.50	31.50	-3	2,980	-0.10%
2023/06/05	0	0.00	1	31.50	31.70	-1	2,975	-0.03%
2023/06/02	1	30.80	2.3	30.96	30.70	-1.3	2,966	-0.04%
2023/06/01	1	29.90	3	29.97	30.00	-2	2,969	-0.07%
2023/05/31	3	30.27	0	0.00	30.35	3	2,999	0.10%
2023/05/29	3	30.48	74	30.24	30.90	-71	3,028	-2.34%
2023/05/26	11	29.87	8	30.00	29.35	3	3,040	0.10%
2023/05/25	0.3	29.85	0	0.00	29.80	0.3	3,050	0.01%
2023/05/24	8	30.00	0	0.00	30.00	8	3,068	0.26%
2023/05/22	0	0.00	1	29.70	29.85	-1	3,105	-0.03%
2023/05/18	0	0.00	5	29.30	29.20	-5	3,130	-0.16%
2023/05/15	70	29.32	0	0.00	29.20	70	3,150	2.22%
2023/05/12	10	29.45	0	0.00	29.40	10	3,162	0.32%
2023/05/11	4	29.43	0	0.00	29.10	4	3,184	0.13%
2023/05/10	0	0.00	3	30.15	30.20	-3	3,190	-0.09%
2023/05/09	9	30.29	50	29.98	29.85	-41	3,200	-1.28%
2023/05/08	11	31.40	35	31.06	30.95	-24	3,169	-0.76%
2023/05/04	10	31.85	5	31.98	32.05	5	3,165	0.16%
2023/05/03	1	31.75	0	0.00	31.75	1	3,171	0.03%
2023/05/02	10	31.85	2	31.90	32.00	8	3,199	0.25%
2023/04/28	3	31.05	0	0.00	31.10	3	3,194	0.09%
2023/04/27	5	30.10	0	0.00	30.55	5	3,192	0.16%
2023/04/26	5	29.90	0	0.00	30.65	5	3,202	0.16%
2023/04/25	9	30.10	2	30.80	30.15	7	3,202	0.22%
2023/04/24	10	31.20	0	0.00	31.00	10	3,180	0.31%
2023/04/21	5	31.30	11	31.70	31.00	-6	3,166	-0.19%
2023/04/20	4	33.69	5	33.41	32.55	-1	3,091	-0.03%
2023/04/19	11	33.56	22.3	33.98	35.25	-11.3	2,896	-0.39%
2023/04/18	13	32.70	2	32.43	32.05	11	2,709	0.41%
2023/04/17	1.2	31.99	1.1	32.00	31.90	0.1	2,634	0.00%
2023/04/13	1	31.60	2	31.50	31.45	-1	2,601	-0.04%
2023/04/12	2	32.05	0	32.10	32.10	2	2,581	0.08%
2023/04/11	0	0.00	2	31.60	31.50	-2	2,540	-0.08%
2023/04/10	2	31.63	0	32.00	31.65	2	2,526	0.08%
2023/04/07	2	31.95	2	32.05	31.95	0	2,499	0.00%
2023/04/06	3	30.95	0	0.00	31.05	3	2,456	0.12%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,448	-0.04%
2023/03/28	0.1	30.50	2	30.80	30.45	-1.9	2,396	-0.08%
2023/03/27	9	31.94	0	0.00	31.15	9	2,357	0.38%
2023/03/24	2	31.43	0	0.00	31.75	2	2,319	0.09%
2023/03/23	1	31.40	1	32.20	31.65	0	2,283	0.00%
2023/03/22	2	31.80	0	0.00	31.40	2	2,221	0.09%
2023/03/21	15.1	32.90	6.1	32.73	32.55	9	2,163	0.41%
2023/03/20	11.1	31.95	7	31.69	32.95	4.1	2,011	0.20%
2023/03/17	9.1	31.24	2	31.28	31.30	7.1	1,895	0.37%
2023/03/16	6	30.93	6	31.52	30.55	0	1,772	0.00%
2023/03/15	5	31.64	19.1	31.44	32.10	-14.1	1,611	-0.87%
2023/03/14	4	28.18	3	28.57	29.20	1	1,415	0.07%
2023/03/13	11	26.90	0	0.00	26.80	11	1,325	0.83%
2023/03/10	5	27.40	0	0.00	27.30	5	1,311	0.38%
2023/03/08	0	0.00	2	28.05	28.05	-2	1,284	-0.16%
2023/03/06	0	0.00	1	27.00	27.20	-1	1,267	-0.08%
2023/03/03	6	27.26	0	0.00	27.25	6	1,247	0.48%
2023/03/02	2	27.80	0	0.00	28.10	2	1,214	0.16%
2023/03/01	1	27.65	1	28.00	27.60	0	1,187	0.00%
2023/02/22	5	28.60	0	0.00	28.80	5	1,131	0.44%
2023/02/21	0	0.00	1	29.00	29.05	-1	1,122	-0.09%
2023/02/20	1	28.70	0	0.00	28.95	1	1,098	0.09%
2023/02/13	1	27.75	0	0.00	27.65	1	1,037	0.10%
2023/02/10	6	28.06	0	0.00	28.00	6	1,032	0.58%
2023/02/08	0	0.00	1	28.95	29.00	-1	993	-0.10%
2023/02/07	1	28.05	0	0.00	28.60	1	961	0.10%
2023/02/02	0	0.00	1	29.20	28.85	-1	922	-0.11%
2023/01/30	0	0.00	1	27.90	28.00	-1	841	-0.12%
2023/01/10	1	27.55	0	0.00	27.60	1	761	0.13%
2023/01/09	0	0.00	1	27.95	27.95	-1	755	-0.13%
2022/12/28	1	27.25	0	0.00	27.60	1	737	0.14%
2022/12/27	0	0.00	1	28.00	28.10	-1	734	-0.14%
2022/12/26	0	0.00	1	28.10	28.20	-1	733	-0.14%
2022/12/22	1	27.45	0	0.00	27.50	1	738	0.14%
2022/12/15	0	0.00	5	29.00	28.80	-5	784	-0.64%
2022/12/14	0	0.00	4	29.10	29.15	-4	780	-0.51%
2022/12/13	4	29.70	2	29.58	29.40	2	772	0.26%
2022/12/12	2	28.73	0	0.00	29.30	2	733	0.27%
2022/12/09	1	28.75	1	28.60	28.55	0	706	0.00%
2022/12/07	6	27.32	0	0.00	27.45	6	679	0.88%
2022/12/06	0	0.00	1	26.90	26.70	-1	686	-0.15%
2022/12/02	1	27.85	0	0.00	27.45	1	696	0.14%
2022/11/17	0	0.00	1	27.30	27.75	-1	838	-0.12%
2022/11/08	1	25.45	0	0.00	25.15	1	947	0.11%
2022/11/03	0	0.00	7	24.10	24.40	-7	962	-0.73%
2022/10/28	0	0.00	1	23.05	23.25	-1	1,031	-0.10%
2022/10/26	2	22.95	0	0.00	22.85	2	1,079	0.19%
2022/10/25	0	0.00	5	23.55	23.20	-5	1,082	-0.46%
2022/10/20	11	24.16	0	0.00	24.10	11	1,106	0.99%
2022/10/17	1	23.00	0	0.00	23.95	1	1,142	0.09%
2022/10/14	0	0.00	1	24.15	24.00	-1	1,156	-0.09%
2022/10/13	0	0.00	9	24.48	23.00	-9	1,171	-0.77%
2022/10/12	4	24.85	1	24.90	24.85	3	1,179	0.25%
2022/10/11	2	25.15	19	24.94	24.65	-17	1,210	-1.40%
2022/10/07	6	26.07	0	0.00	26.05	6	1,225	0.49%
2022/10/06	13	26.27	0	0.00	26.15	13	1,242	1.05%
2022/10/05	1	25.50	23	25.92	25.50	-22	1,274	-1.73%
2022/10/04	0	0.00	11	25.57	25.65	-11	1,385	-0.79%
2022/10/03	10	25.06	7	25.29	25.00	3	1,494	0.20%
2022/09/30	9	24.54	6	24.85	25.25	3	1,611	0.19%
2022/09/29	24	25.17	11	25.67	25.15	13	1,666	0.78%
2022/09/28	13	25.00	17	25.60	24.80	-4	1,701	-0.24%
2022/09/27	12	26.50	0	0.00	26.80	12	1,775	0.68%
2022/09/26	11	26.61	3	28.20	26.50	8	1,832	0.44%
2022/09/23	0	0.00	2	29.35	28.80	-2	1,890	-0.11%
2022/09/22	0	0.00	45	28.47	29.00	-45	1,932	-2.33%
2022/09/21	17	28.61	1	29.05	28.50	16	2,031	0.79%
2022/09/20	10	28.77	1	29.00	28.80	9	2,162	0.42%
2022/09/19	5	28.77	8	29.28	28.75	-3	2,259	-0.13%
2022/09/16	26	28.95	0	0.00	28.75	26	2,273	1.14%
2022/09/15	0	0.00	10	29.51	29.30	-10	2,281	-0.44%
2022/09/14	10	28.59	2	29.15	30.00	8	2,296	0.35%
2022/09/13	3	30.20	2	29.98	29.95	1	2,312	0.04%
2022/09/12	1	29.50	0	0.00	29.95	1	2,326	0.04%
2022/09/08	0	0.00	24	28.58	28.80	-24	2,344	-1.02%
2022/09/07	17	27.99	10	28.10	28.05	7	2,372	0.30%
2022/09/06	12	28.94	1	30.05	28.45	11	2,398	0.46%
2022/09/05	8	29.61	0	0.00	29.50	8	2,430	0.33%
2022/09/01	1	29.75	10	30.01	29.95	-9	2,517	-0.36%
2022/08/31	0	0.00	3	29.95	29.95	-3	2,552	-0.12%
2022/08/29	0	0.00	14	28.36	28.90	-14	2,613	-0.54%
2022/08/26	16	29.58	5	29.60	29.35	11	2,674	0.41%
2022/08/25	10	29.68	1	29.60	29.95	9	2,680	0.34%
2022/08/24	1	29.00	1	28.60	28.65	0	2,668	0.00%
2022/08/19	1	29.90	30	29.65	29.95	-29	2,644	-1.10%
2022/08/18	0	0.00	3	28.25	29.00	-3	2,604	-0.12%
2022/08/16	0	0.00	1	28.75	28.60	-1	2,611	-0.04%
2022/08/12	3	28.65	0	0.00	28.65	3	2,573	0.12%
2022/08/11	0	0.00	1	28.75	28.50	-1	2,569	-0.04%
2022/08/10	1	28.45	4	28.50	28.45	-3	2,569	-0.12%
2022/08/08	1	28.60	1	27.30	28.60	0	2,544	0.00%
2022/08/05	5	26.78	0	0.00	26.75	5	2,522	0.20%
2022/08/02	5	27.05	14	27.65	27.00	-9	2,498	-0.36%
2022/07/29	1	28.15	1	28.20	28.65	0	2,486	0.00%
2022/07/27	5	28.05	0	0.00	28.30	5	2,485	0.20%
2022/07/26	5	27.85	0	0.00	27.90	5	2,478	0.20%
2022/07/25	10	28.73	0	0.00	28.70	10	2,471	0.40%
2022/07/22	0	0.00	2	29.28	29.05	-2	2,465	-0.08%
2022/07/21	0	0.00	1	29.10	29.05	-1	2,466	-0.04%
2022/07/20	60	29.15	9	29.22	28.90	51	2,460	2.07%
2022/07/19	30	29.19	2	29.18	29.20	28	2,454	1.14%
2022/07/18	17	28.79	8.1	29.11	28.85	8.9	2,445	0.36%
2022/07/15	1	27.50	16	28.62	28.70	-15	2,419	-0.62%
2022/07/14	1	26.90	3	28.08	27.90	-2	2,410	-0.08%
2022/07/13	1.1	28.48	3	28.20	27.65	-1.9	2,414	-0.08%
2022/07/12	17.1	28.47	11	27.87	27.85	6.1	2,385	0.25%
2022/07/11	20	31.79	4	31.49	30.90	16	2,288	0.70%
2022/07/08	17	32.74	5.1	32.60	32.95	11.9	2,183	0.54%
2022/07/07	5.1	29.86	2.1	29.40	31.30	3	2,070	0.14%
2022/07/06	2	31.05	0	0.00	30.40	2	2,018	0.10%
2022/07/05	7	31.38	10	32.70	32.75	-3	2,015	-0.15%
2022/07/04	1	31.30	5	32.17	33.00	-4	1,931	-0.21%
2022/07/01	9	30.70	1	30.51	30.45	8	1,891	0.42%
2022/06/30	4.1	33.69	3	33.52	33.50	1.1	1,828	0.06%
2022/06/29	3	33.83	5	34.11	34.40	-2	1,791	-0.11%
2022/06/28	10	33.28	64.2	33.49	34.65	-54.1	1,701	-3.18%
2022/06/27	31	31.45	12	32.57	33.10	19	1,584	1.20%
2022/06/24	0	0.00	2	30.08	30.10	-2	1,525	-0.13%
2022/06/23	1	29.50	3	29.08	29.30	-2	1,520	-0.13%
2022/06/22	0	0.00	145	29.36	29.55	-145	1,515	-9.56%	大賣/鉅額交易
2022/06/21	1	29.50	1	30.10	30.05	0	1,493	0.00%
2022/06/20	0	0.00	1	28.90	29.80	-1	1,476	-0.07%
2022/06/17	1	29.65	4	30.18	30.35	-3	1,450	-0.21%
2022/06/16	145	31.08	1	30.40	29.65	144	1,432	10.05%	大買/鉅額交易
2022/06/15	0	0.00	2	30.15	29.95	-2	1,410	-0.14%
2022/06/14	3	29.97	1	30.45	30.75	2	1,418	0.14%
2022/06/13	3	31.36	5	31.41	31.30	-2	1,381	-0.14%
2022/06/10	4	30.08	3	30.27	30.60	1	1,319	0.08%
2022/06/09	3	29.68	0	0.00	30.10	3	1,279	0.23%
2022/06/08	1	29.20	0	0.00	29.20	1	1,222	0.08%
2022/06/01	0	0.00	2	25.10	25.50	-2	1,089	-0.18%
2022/05/27	0	0.00	1	23.65	23.40	-1	1,093	-0.09%
2022/05/25	1	23.75	1	24.00	24.05	0	1,088	0.00%
2022/05/06	4	23.10	0	0.00	23.05	4	1,233	0.32%
2022/05/03	2	23.00	0	0.00	22.90	2	1,244	0.16%
2022/04/28	0	0.00	1	23.40	23.25	-1	1,273	-0.08%
2022/04/26	2	23.85	6	23.85	23.70	-4	1,275	-0.31%
2022/04/25	0	0.00	18	24.19	24.00	-18	1,279	-1.41%
2022/04/21	0	0.00	2	26.30	25.80	-2	1,313	-0.15%
2022/04/18	5	25.20	0	0.00	25.30	5	1,374	0.36%
2022/04/15	0	25.70	0	0.00	25.10	0	1,395	0.00%
2022/04/14	2	26.15	0	0.00	26.15	2	1,454	0.14%
2022/04/11	1	26.30	0	0.00	26.05	1	1,772	0.06%
2022/04/08	3	27.48	0	0.00	27.55	3	1,899	0.16%
2022/04/07	5	28.65	0	0.00	27.15	5	2,246	0.22%
2022/04/01	5	29.10	10	29.10	29.15	-5	2,803	-0.18%
2022/03/31	0	0.00	1.5	30.13	29.70	-1.5	2,800	-0.05%
2022/03/30	1	30.10	0	0.00	30.25	1	2,816	0.04%
2022/03/29	3	29.35	0	0.00	29.40	3	2,851	0.11%
2022/03/23	1	31.75	0	0.00	31.70	1	2,824	0.04%
2022/03/22	0	32.50	2	31.95	31.75	-2	2,886	-0.07%
2022/03/21	5	32.15	0	0.00	31.70	5	2,916	0.17%
2022/03/18	2	31.90	0	0.00	32.00	2	2,930	0.07%
2022/03/17	2	31.70	3	31.78	31.75	-1	2,939	-0.03%
2022/03/16	0	0.00	1	31.80	32.10	-1	2,925	-0.03%
2022/03/15	4	31.95	10	32.00	31.50	-6	2,943	-0.20%
2022/03/14	4	32.00	2	32.30	32.20	2	2,953	0.07%
2022/03/11	2	32.60	1	32.40	32.30	1	2,982	0.03%
2022/03/09	25	32.41	0	0.00	32.50	25	3,020	0.83%
2022/03/08	1	32.70	1	32.80	31.60	0	3,030	0.00%
2022/03/04	2	34.73	6	34.66	34.40	-4	3,038	-0.13%
2022/03/02	0	0.00	6	33.90	33.75	-6	3,136	-0.19%
2022/03/01	6	33.80	0	0.00	33.90	6	3,155	0.19%
2022/02/25	0	0.00	1	33.00	33.25	-1	3,176	-0.03%
2022/02/21	1	34.70	1	34.80	34.70	0	3,383	0.00%
2022/02/18	6.2	35.05	8.2	34.71	35.05	-2	3,502	-0.06%
2022/02/17	8	35.50	0	0.00	35.00	8	3,580	0.22%
2022/02/15	6	35.15	0	0.00	35.00	6	3,683	0.16%
2022/02/14	1	34.80	12.2	35.05	34.80	-11.2	3,709	-0.30%
2022/02/09	0	0.00	1	34.55	35.00	-1	3,770	-0.03%
2022/02/08	7	34.46	0	0.00	34.40	7	3,816	0.18%
2022/02/07	3	34.00	0	0.00	34.15	3	3,894	0.08%
2022/01/24	0	0.00	1	33.30	33.50	-1	4,547	-0.02%
2022/01/21	1	33.85	0	0.00	33.80	1	4,742	0.02%
2022/01/20	1	34.00	0	0.00	33.90	1	4,836	0.02%
2022/01/18	1	35.00	0	0.00	34.40	1	4,982	0.02%
2022/01/14	1	34.00	0	0.00	33.80	1	5,129	0.02%
2022/01/13	4	34.86	2	35.08	34.80	2	5,199	0.04%
2022/01/12	3	35.23	0	0.00	35.10	3	5,312	0.06%
2022/01/11	4	36.41	0	0.00	35.65	4	5,471	0.07%
2022/01/10	3	36.43	0	0.00	36.70	3	5,516	0.05%
2022/01/07	6	36.56	3	36.58	36.30	3	5,605	0.05%
2022/01/06	8	37.67	3	38.10	37.65	5	5,707	0.09%
2022/01/05	11	38.77	4	38.80	38.10	7	5,902	0.12%
2022/01/04	12	38.94	13	38.59	39.50	-1	5,927	-0.02%
2022/01/03	9	39.79	10	39.83	39.05	-1	5,861	-0.02%
2021/12/30	28	39.63	27	39.65	39.70	1	5,800	0.02%
2021/12/29	14	38.77	9	38.22	39.80	5	5,503	0.09%
2021/12/28	13	37.67	17	36.95	37.90	-4	5,193	-0.08%
2021/12/27	3	34.65	1	34.70	34.50	2	5,182	0.04%
2021/12/24	6	34.74	3	34.30	34.15	3	5,373	0.06%
2021/12/23	4	34.63	4	34.41	34.80	0	5,592	0.00%
2021/12/22	2	33.78	0	0.00	33.75	2	5,938	0.03%
2021/12/21	0	0.00	2	33.80	33.80	-2	6,309	-0.03%
2021/12/20	2	34.33	3	34.48	34.00	-1	6,533	-0.02%
2021/12/17	2	34.15	0	0.00	33.80	2	6,628	0.03%
2021/12/16	1	35.75	1	35.05	35.00	0	6,729	0.00%
2021/12/15	0	0.00	4	33.75	34.70	-4	6,706	-0.06%
2021/12/14	1	33.45	0	0.00	33.10	1	6,747	0.01%
2021/12/13	0	0.00	5	34.16	33.85	-5	6,877	-0.07%
2021/12/10	1	33.85	1	34.50	34.30	0	7,048	0.00%
2021/12/09	3	34.35	4	34.36	34.20	-1	7,050	-0.01%
2021/12/08	2	33.38	0.1	33.60	33.65	1.9	7,078	0.03%
2021/12/07	2.3	33.68	2	33.70	33.40	0.3	7,108	0.00%
2021/12/06	1	34.30	15	34.32	34.15	-14	7,142	-0.20%
2021/12/03	14	34.40	5	34.60	34.25	9	7,194	0.13%
2021/12/02	0	0.00	0.5	33.51	33.15	-0.5	7,209	-0.01%
2021/12/01	4	33.83	10.6	33.71	33.85	-6.6	7,283	-0.09%
2021/11/30	11	34.39	0.1	34.50	34.10	10.9	7,423	0.15%
2021/11/29	6	33.53	2.1	32.72	33.45	4	7,551	0.05%
2021/11/26	5	34.37	5.2	34.84	34.15	-0.2	7,593	0.00%
2021/11/25	1	35.85	1	35.65	35.65	0	7,649	0.00%
2021/11/24	6	35.93	1	36.05	35.90	5	7,795	0.06%
2021/11/23	14	35.88	1	35.60	35.60	13	8,168	0.16%
2021/11/22	1	36.85	0	0.00	36.25	1	8,335	0.01%
2021/11/19	5	36.41	9	36.07	35.90	-4	8,407	-0.05%
2021/11/18	11	36.94	21.4	36.91	36.60	-10.4	8,395	-0.12%
2021/11/17	20	37.16	7	36.69	38.00	13	8,354	0.16%
2021/11/16	11	36.70	40	36.59	36.30	-29	8,369	-0.35%
2021/11/15	15	36.15	55	35.94	36.05	-40	8,405	-0.48%
2021/11/12	13	35.11	1	35.00	35.10	12	8,506	0.14%
2021/11/11	10	36.00	1	36.30	35.65	9	8,636	0.10%
2021/11/10	1	36.60	0	0.00	36.25	1	8,757	0.01%
2021/11/09	1.3	36.31	41	36.21	36.65	-39.8	9,009	-0.44%
2021/11/08	0	0.00	12	35.76	35.65	-12	9,115	-0.13%
2021/11/05	5	36.23	12	36.21	36.15	-7	9,159	-0.08%
2021/11/04	62	36.75	6	37.11	36.55	56	9,198	0.61%
2021/11/03	2.2	36.40	2	36.30	36.45	0.2	9,195	0.00%
2021/11/02	85	38.42	20	37.96	37.00	65	9,183	0.71%
2021/11/01	15	39.00	15.1	39.27	39.90	-0.1	9,108	0.00%
2021/10/29	11	37.06	30.2	36.51	37.30	-19.2	9,048	-0.21%
2021/10/28	18.1	36.17	3	35.82	36.20	15.1	9,008	0.17%
2021/10/27	3	35.18	5	35.09	35.00	-2	9,053	-0.02%
2021/10/26	12	36.00	20	35.65	35.10	-8	9,048	-0.09%
2021/10/25	6	35.17	8	35.06	34.95	-2	8,983	-0.02%
2021/10/22	22	35.53	5	35.81	35.25	17	9,010	0.19%
2021/10/21	15	36.57	5	36.68	36.10	10	9,001	0.11%
2021/10/20	12	36.76	6.4	36.28	36.20	5.7	8,966	0.06%
2021/10/19	21.3	37.09	52	37.05	37.20	-30.8	8,954	-0.34%
2021/10/18	18	35.98	14	36.12	36.00	4	8,880	0.05%
2021/10/15	11.5	36.25	20	36.25	36.30	-8.5	8,953	-0.09%
2021/10/14	23	35.89	10	35.91	35.70	13	9,077	0.14%
2021/10/13	39	35.90	45.4	35.45	36.90	-6.4	9,218	-0.07%
2021/10/12	13	33.25	17	33.67	33.90	-4	9,239	-0.04%
2021/10/08	31	35.40	0.5	35.60	34.85	30.5	9,289	0.33%
2021/10/07	5.5	34.79	29	35.05	35.55	-23.5	9,247	-0.25%
2021/10/06	15	34.09	1	33.90	33.50	14	9,169	0.15%
2021/10/05	10	33.10	5	32.80	33.90	5	9,156	0.05%
2021/10/04	37.1	33.82	3	34.20	33.10	34.1	9,074	0.38%
2021/10/01	12	36.41	14	37.04	36.30	-2	8,899	-0.02%
2021/09/30	17	37.26	2	37.58	36.25	15	8,696	0.17%
2021/09/29	16.1	38.71	13	38.97	38.60	3.1	8,459	0.04%
2021/09/28	8	38.37	106	38.00	40.00	-98	8,080	-1.21%	大賣/
2021/09/27	6.5	36.78	14	36.03	36.45	-7.5	7,705	-0.10%
2021/09/24	9	34.84	15	34.96	34.60	-6	7,493	-0.08%
2021/09/23	2.5	34.44	16	34.55	35.20	-13.5	7,406	-0.18%
2021/09/22	6	32.83	1	32.65	32.80	5	7,296	0.07%
2021/09/17	34	33.05	44	33.08	33.80	-10	7,257	-0.14%
2021/09/16	83	34.26	17	34.80	34.05	66	7,187	0.92%
2021/09/15	17	33.44	81	35.12	35.35	-64	7,035	-0.91%
2021/09/14	8	32.31	1	32.30	32.15	7	6,856	0.10%
2021/09/13	1	33.65	8	33.65	32.70	-7	6,834	-0.10%
2021/09/10	5	32.83	5	32.87	32.80	0	6,795	0.00%
2021/09/09	6	33.13	3	32.12	33.05	3	6,757	0.04%
2021/09/08	5	31.52	1	32.50	31.05	4	6,707	0.06%
2021/09/07	2	32.65	10	33.70	32.50	-8	6,677	-0.12%
2021/09/06	16	33.40	2	33.65	33.05	14	6,634	0.21%
2021/09/03	14	33.31	1	34.20	35.00	13	6,541	0.20%
2021/09/02	14	34.87	2	35.45	34.20	12	6,390	0.19%
2021/09/01	14	35.53	5	35.80	35.70	9	6,239	0.14%
2021/08/31	5	35.79	4.5	36.06	36.20	0.5	6,141	0.01%
2021/08/30	15	36.15	9	36.61	36.05	6	6,010	0.10%
2021/08/27	13.5	35.98	8.7	36.90	35.80	4.8	5,847	0.08%
2021/08/26	28	34.08	8	34.69	35.10	20	5,451	0.37%
2021/08/25	14	31.25	16	31.58	31.95	-2	5,249	-0.04%
2021/08/24	11	29.17	1	29.35	29.05	10	5,152	0.19%
2021/08/23	7	30.24	22	30.03	30.25	-15	5,103	-0.29%
2021/08/20	27	29.12	6	29.42	29.55	21	5,034	0.42%
2021/08/19	8	30.00	43	29.20	28.75	-35	4,895	-0.71%
2021/08/18	4.1	31.34	32	29.98	31.90	-27.9	4,775	-0.58%
2021/08/17	17	33.54	10	32.45	32.40	7	4,636	0.15%
2021/08/16	22	36.73	41	36.56	36.00	-19	4,441	-0.43%
2021/08/13	56	36.11	48	37.61	37.90	8	4,278	0.19%
2021/08/12	5	34.41	13	35.43	36.10	-8	3,995	-0.20%
2021/08/11	1	32.85	2	33.10	32.95	-1	3,857	-0.03%
2021/08/10	3	34.00	0	0.00	33.40	3	3,779	0.08%
2021/08/09	0	0.00	3	35.25	34.50	-3	3,702	-0.08%
2021/08/06	0	0.00	21	34.80	34.70	-21	3,649	-0.58%
2021/08/05	33	35.06	8	35.48	35.65	25	3,580	0.70%
2021/08/04	51	35.85	10	35.61	36.00	41	3,431	1.19%
2021/08/03	15	32.28	10.2	32.19	34.10	4.8	3,232	0.15%
2021/08/02	1	31.35	2	32.00	32.15	-1	3,079	-0.03%
2021/07/29	6	30.50	1	30.05	29.80	5	2,918	0.17%
2021/07/28	4	29.84	0	0.00	30.40	4	2,902	0.14%
2021/07/27	0	0.00	2	29.90	29.05	-2	2,871	-0.07%
2021/07/26	8	31.00	2	31.05	30.60	6	2,850	0.21%
2021/07/23	2	31.58	2	31.30	31.30	0	2,867	0.00%
2021/07/22	4	31.45	7	31.56	31.05	-3	2,837	-0.11%
2021/07/21	2	30.30	8	30.56	30.15	-6	2,836	-0.21%
2021/07/20	3	31.37	9	31.21	31.20	-6	2,716	-0.22%
2021/07/19	14	31.63	24	30.10	31.80	-10	2,483	-0.40%
2021/07/16	18	29.31	10	29.00	29.10	8	2,224	0.36%
2021/07/15	5	27.65	15	27.07	28.15	-10	2,013	-0.50%
2021/07/14	0	0.00	1	25.20	25.60	-1	1,852	-0.05%
2021/07/13	1	24.05	0	0.00	23.55	1	1,827	0.05%
2021/07/12	0	0.00	2	24.40	23.95	-2	1,813	-0.11%
2021/07/09	1	23.00	0	0.00	23.25	1	1,778	0.06%
2021/07/08	0	0.00	5	23.14	23.30	-5	1,814	-0.28%
2021/07/06	5	23.75	3	23.80	23.55	2	1,894	0.11%
2021/06/30	2	23.73	0	0.00	23.60	2	2,103	0.10%
2021/06/28	1	23.75	0	0.00	23.85	1	2,090	0.05%
2021/06/24	1	23.35	0	0.00	23.35	1	2,100	0.05%
2021/06/23	0	0.00	10	23.45	23.10	-10	2,116	-0.47%
2021/06/21	1	23.40	0	0.00	23.10	1	2,127	0.05%
2021/06/16	0	0.00	6	25.68	24.80	-6	2,209	-0.27%
2021/06/15	0	0.00	1	24.20	24.10	-1	2,201	-0.05%
2021/06/09	1	23.05	0	0.00	23.40	1	2,244	0.04%
2021/06/03	3	24.35	0	0.00	24.00	3	2,494	0.12%
2021/05/26	2	23.70	0	0.00	23.55	2	2,513	0.08%
2021/05/25	5	24.10	1	23.80	23.55	4	2,530	0.16%
2021/05/24	0	0.00	3	23.15	22.95	-3	2,544	-0.12%
2021/05/18	4	22.08	1	22.10	22.55	3	2,583	0.12%
2021/05/17	1	20.75	0	0.00	20.75	1	2,594	0.04%
2021/05/14	0	0.00	1	23.55	23.05	-1	2,578	-0.04%
2021/05/13	0	0.00	1	21.90	22.60	-1	2,559	-0.04%
2021/05/12	3	23.63	0	0.00	23.25	3	2,549	0.12%
2021/05/11	13	26.67	3	26.92	25.65	10	2,515	0.40%
2021/05/10	1	28.05	3	28.00	27.80	-2	2,500	-0.08%
2021/05/07	1	27.20	5	27.20	27.80	-4	2,511	-0.16%
2021/05/06	5	27.90	1	27.40	27.10	4	2,501	0.16%
2021/05/05	2	27.60	1	27.20	27.05	1	2,480	0.04%
2021/05/04	4.2	29.61	1	26.80	27.80	3.2	2,459	0.13%
2021/05/03	10	29.50	3	29.75	29.40	7	2,416	0.29%
2021/04/29	20	29.90	1	29.85	29.90	19	2,358	0.81%
2021/04/28	2	29.05	13	29.40	28.85	-11	2,298	-0.48%
2021/04/27	7	29.07	3	29.47	29.85	4	2,231	0.18%
2021/04/26	1	28.35	0	0.00	28.65	1	2,130	0.05%
2021/04/22	1.4	27.79	1	28.65	27.50	0.4	2,129	0.02%
2021/04/21	6	28.98	1	29.00	29.00	5	2,085	0.24%
2021/04/20	1	27.60	0	0.00	28.75	1	2,046	0.05%
2021/04/19	4	27.43	0	0.00	27.45	4	2,029	0.20%
2021/04/16	1	27.80	1	27.75	27.75	0	2,034	0.00%
2021/04/15	5	28.00	0	0.00	27.70	5	2,085	0.24%
2021/04/14	1	28.20	2	27.80	27.35	-1	2,125	-0.05%
2021/04/13	1	29.00	0	0.00	28.30	1	2,145	0.05%
2021/04/08	0	0.00	14	28.98	29.50	-14	2,298	-0.61%
2021/04/07	2	28.28	0	0.00	28.60	2	2,234	0.09%
2021/04/01	5	27.10	0	0.00	27.10	5	2,308	0.22%
2021/03/31	1	27.35	1	27.25	27.05	0	2,309	0.00%
2021/03/29	2	27.65	1	27.60	27.45	1	2,372	0.04%
2021/03/25	0	27.80	0	0.00	27.50	0	2,364	0.00%
2021/03/22	1	28.85	2	28.78	28.95	-1	2,349	-0.04%
2021/03/19	2	27.80	1	27.80	27.80	1	2,307	0.04%
2021/03/18	2	28.18	1	28.25	28.25	1	2,309	0.04%
2021/03/17	0	0.00	1	27.50	27.55	-1	2,318	-0.04%
2021/03/15	2	28.75	0	0.00	28.40	2	2,371	0.08%
2021/03/12	1	28.40	0	0.00	28.25	1	2,386	0.04%
2021/03/10	0	0.00	4	28.20	28.55	-4	2,539	-0.16%
2021/03/09	1	28.50	2	27.88	28.65	-1	2,665	-0.04%
2021/03/08	1	26.00	0	0.00	26.85	1	2,569	0.04%
2021/03/05	0	0.00	1	25.85	25.65	-1	2,574	-0.04%
2021/03/02	0	0.00	3	26.40	25.85	-3	2,649	-0.11%
2021/02/25	5	26.60	0	0.00	26.70	5	2,768	0.18%
2021/02/23	2	27.10	2	26.85	27.35	0	2,778	0.00%
2021/02/22	2	26.30	1	26.75	26.90	1	2,803	0.04%
2021/02/19	2	26.05	0	0.00	26.00	2	2,844	0.07%
2021/02/18	1	25.10	1	25.35	25.70	0	2,887	0.00%
2021/02/04	0	0.00	1	24.20	24.10	-1	2,966	-0.03%
2021/02/03	2	24.70	1	24.70	24.60	1	2,986	0.03%
2021/02/01	1	23.20	0	0.00	23.70	1	3,041	0.03%
2021/01/29	2	25.80	1	25.15	24.80	1	3,067	0.03%
2021/01/22	1	27.15	2	26.85	26.60	-1	3,319	-0.03%
2021/01/21	0	0.00	2	27.00	26.35	-2	3,351	-0.06%
2021/01/20	1	27.00	0	0.00	26.95	1	3,410	0.03%
2021/01/18	1	27.00	1	27.40	28.50	0	3,471	0.00%
2021/01/15	0	0.00	1	28.30	27.95	-1	3,486	-0.03%
2021/01/14	1	28.65	0	0.00	28.45	1	3,499	0.03%
2021/01/13	0	0.00	2	28.50	28.40	-2	3,519	-0.06%
2021/01/12	2	28.25	1	28.20	28.00	1	3,529	0.03%
2021/01/11	1	27.95	0	0.00	28.40	1	3,574	0.03%
2021/01/08	5	28.90	3	28.37	28.55	2	3,679	0.05%
2021/01/07	1	30.00	2	29.80	29.65	-1	3,778	-0.03%
2021/01/06	2	29.45	4	29.28	28.95	-2	3,923	-0.05%
2021/01/05	8	30.39	6	30.45	30.30	2	4,064	0.05%
2021/01/04	5	31.60	2	31.75	32.00	3	4,229	0.07%
2020/12/31	0	0.00	1	29.55	29.40	-1	4,157	-0.02%
2020/12/30	0	0.00	2	29.80	29.75	-2	4,230	-0.05%
2020/12/29	2	30.05	4	29.53	29.75	-2	4,311	-0.05%
2020/12/28	1	28.75	6	28.90	29.10	-5	4,326	-0.12%
2020/12/25	0	0.00	1	28.30	27.90	-1	4,419	-0.02%
2020/12/24	0	0.00	1	28.30	28.20	-1	4,476	-0.02%
2020/12/23	2	27.93	0	0.00	28.80	2	4,523	0.04%
2020/12/22	0	0.00	3	27.58	27.40	-3	4,684	-0.06%
2020/12/21	1	27.90	1	27.60	27.80	0	4,856	0.00%
2020/12/17	1	28.00	1	27.95	28.00	0	5,179	0.00%
2020/12/15	2	28.88	0	0.00	28.10	2	5,583	0.04%
2020/12/14	12	28.70	0	0.00	28.70	12	5,747	0.21%
2020/12/11	9	28.59	1	27.90	27.90	8	5,821	0.14%
2020/12/10	0	0.00	2	28.60	28.70	-2	5,837	-0.03%
2020/12/09	0	0.00	1	29.00	29.65	-1	5,851	-0.02%
2020/12/08	0	0.00	1	28.95	28.80	-1	5,885	-0.02%
2020/12/07	25	29.41	5	29.01	29.00	20	5,931	0.34%
2020/12/04	19	30.53	5	30.31	30.00	14	5,965	0.23%
2020/12/03	9	30.07	25.5	30.39	30.55	-16.5	5,931	-0.28%
2020/12/02	0	0.00	1	27.80	27.80	-1	5,898	-0.02%
2020/12/01	1	28.80	7	28.30	28.30	-6	6,219	-0.10%
2020/11/30	1.5	28.90	0	0.00	28.75	1.5	6,526	0.02%
2020/11/27	3	28.63	1	28.55	28.40	2	6,782	0.03%
2020/11/26	1	29.10	1	28.65	28.50	0	7,197	0.00%
2020/11/25	14	28.93	0	0.00	28.95	14	7,238	0.19%
2020/11/24	1	28.50	0	0.00	28.45	1	7,417	0.01%
2020/11/23	0	0.00	1	27.50	27.50	-1	7,371	-0.01%
2020/11/20	4	27.71	5	27.63	27.50	-1	7,362	-0.01%
2020/11/19	2	27.28	6	27.32	27.25	-4	7,371	-0.05%
2020/11/18	6	26.87	4	27.00	26.95	2	7,343	0.03%
2020/11/17	2.4	27.66	2	26.35	27.75	0.4	7,306	0.01%
2020/11/16	0	0.00	1	28.05	27.05	-1	7,340	-0.01%
2020/11/12	5	28.20	8	27.54	28.05	-3	7,473	-0.04%
2020/11/11	6	29.01	0	0.00	28.95	6	7,590	0.08%
2020/11/10	0	0.00	10	29.17	28.70	-10	7,778	-0.13%
2020/11/09	2	29.20	2	29.25	29.00	0	7,789	0.00%
2020/11/06	0	0.00	1	28.65	28.50	-1	7,821	-0.01%
2020/11/05	19	28.75	1	28.95	29.30	18	7,952	0.23%
2020/11/04	7	28.12	0	0.00	27.55	7	8,034	0.09%
2020/11/03	1	28.50	2	29.03	28.65	-1	7,984	-0.01%
2020/11/02	1	28.25	2	29.05	28.40	-1	7,976	-0.01%
2020/10/30	6	30.18	13	30.15	29.65	-7	7,935	-0.09%
2020/10/29	5	30.62	0	0.00	30.60	5	7,911	0.06%
2020/10/28	3	31.37	3	31.65	31.20	0	7,881	0.00%
2020/10/27	2	31.50	2	30.93	31.05	0	7,804	0.00%
2020/10/23	0	0.00	3	30.02	30.35	-3	7,738	-0.04%
2020/10/22	3	30.32	33	30.51	30.15	-30	7,732	-0.39%
2020/10/21	5	31.09	1	31.40	30.65	4	7,725	0.05%
2020/10/20	2	31.30	0	0.00	30.90	2	7,724	0.03%
2020/10/19	6	30.98	25	30.77	30.80	-19	7,717	-0.25%
2020/10/16	4	31.05	5	31.28	30.90	-1	7,684	-0.01%
2020/10/15	12	32.68	6	32.46	32.40	6	7,580	0.08%
2020/10/14	8	33.88	4	34.21	33.20	4	7,445	0.05%
2020/10/13	11	33.32	6	33.25	33.20	5	7,306	0.07%
2020/10/12	54	33.64	11.8	33.39	34.80	42.2	7,152	0.59%
2020/10/08	8	31.86	6	32.23	32.20	2	7,050	0.03%
2020/10/07	4	31.60	2	31.65	31.70	2	7,102	0.03%
2020/10/06	5	31.98	5	32.31	31.90	0	7,050	0.00%
2020/10/05	4	31.08	4	31.15	31.20	0	7,003	0.00%
2020/09/30	6	30.45	4	29.40	31.85	2	6,972	0.03%
2020/09/29	2	29.88	2	30.18	29.00	0	6,925	0.00%
2020/09/28	1	30.45	1	30.40	30.25	0	6,994	0.00%
2020/09/25	17	32.58	9	30.32	30.80	8	7,185	0.11%
2020/09/24	7	33.05	3	32.97	32.25	4	7,193	0.06%
2020/09/23	11	33.73	20	34.29	34.65	-9	7,055	-0.13%
2020/09/22	7	32.94	5	33.44	33.90	2	6,900	0.03%
2020/09/21	16	35.02	6.1	34.80	35.05	9.9	6,755	0.15%
2020/09/18	10	33.84	1	34.05	34.80	9	6,502	0.14%
2020/09/17	1	29.10	9	30.70	32.00	-8	6,359	-0.13%
2020/09/16	4	28.28	5	29.28	29.10	-1	6,183	-0.02%
2020/09/15	8	28.30	1	29.05	28.30	7	6,107	0.11%
2020/09/14	0	0.00	0.7	27.75	27.90	-0.7	6,105	-0.01%
2020/09/11	1	28.20	3	28.55	28.30	-2	6,069	-0.03%
2020/09/10	1	28.00	2	28.15	28.40	-1	5,996	-0.02%
2020/09/08	0	0.00	5	26.14	27.00	-5	5,833	-0.09%
2020/09/07	2	28.60	4	28.65	27.50	-2	5,766	-0.03%
2020/09/04	5	27.93	9	27.94	29.40	-4	5,634	-0.07%
2020/09/03	19	26.83	3	28.25	28.00	16	5,352	0.30%
2020/09/02	0	0.00	6.1	25.11	25.95	-6.1	5,070	-0.12%
2020/09/01	7	23.57	15	23.75	23.60	-8	4,823	-0.17%
2020/08/28	1	19.35	12	20.25	20.40	-11	4,371	-0.25%
2020/08/27	0	0.00	1	18.70	18.55	-1	4,133	-0.02%
2020/08/26	2	18.60	0	0.00	18.60	2	4,135	0.05%
2020/08/25	0	0.00	2	19.10	18.75	-2	4,143	-0.05%
2020/08/24	0	0.00	3	18.37	18.35	-3	4,128	-0.07%
2020/08/21	2	18.30	3	18.17	18.30	-1	4,210	-0.02%
2020/08/20	0	0.00	100	17.99	18.40	-100	4,319	-2.31%
2020/08/19	2	19.10	0	0.00	18.65	2	4,284	0.05%
2020/08/18	3	19.53	63	19.53	19.45	-60	4,248	-1.41%
2020/08/17	3	20.13	23	19.87	19.90	-20	4,213	-0.47%
2020/08/14	107	19.88	5	19.85	19.80	102	4,110	2.48%	大買/鉅額交易
2020/08/13	12	18.40	14	18.51	18.35	-2	3,915	-0.05%
2020/08/12	15	18.90	0	0.00	18.85	15	3,913	0.38%
2020/08/11	23	19.51	1	19.00	18.85	22	3,866	0.57%
2020/08/10	23	19.57	19	19.60	19.95	4	3,713	0.11%
2020/08/07	2.8	18.05	1	18.30	18.15	1.8	3,589	0.05%
2020/08/06	0	0.00	1	18.20	18.15	-1	3,655	-0.03%
2020/08/03	0	0.00	1	18.35	18.15	-1	3,920	-0.03%
2020/07/29	0	0.00	1	18.10	18.05	-1	4,011	-0.02%
2020/07/28	0	0.00	3	17.65	17.20	-3	4,005	-0.07%
2020/07/27	3	18.12	1	17.85	17.75	2	4,014	0.05%
2020/07/24	1	18.65	0	0.00	18.25	1	4,110	0.02%
2020/07/23	2	18.58	1	18.55	18.55	1	4,185	0.02%
2020/07/22	16	18.40	2	18.80	18.70	14	4,178	0.34%
2020/07/21	0	0.00	1	18.30	18.30	-1	4,148	-0.02%
2020/07/20	0	0.00	1	17.80	18.25	-1	4,160	-0.02%
2020/07/17	6	18.38	14	18.34	18.05	-8	4,161	-0.19%
2020/07/16	7	18.97	4	18.76	18.80	3	4,149	0.07%
2020/07/15	13	19.62	5	19.44	19.15	8	4,124	0.19%
2020/07/14	4	18.40	31	19.27	19.60	-27	3,999	-0.68%
2020/07/13	6	17.92	2	17.85	17.85	4	3,852	0.10%
2020/07/10	4	18.15	9	18.13	18.10	-5	3,848	-0.13%
2020/07/09	3	19.17	11	19.00	19.00	-8	3,811	-0.21%
2020/07/08	36	19.38	14	19.48	19.45	22	3,777	0.58%
2020/07/07	11	18.76	33	19.38	18.80	-22	3,725	-0.59%
2020/07/06	47	19.45	42	19.95	20.10	5	3,703	0.14%
2020/07/03	12	18.60	8.3	18.80	18.80	3.7	3,508	0.11%
2020/07/02	6	16.73	1	17.10	17.10	5	3,326	0.15%
2020/07/01	1	16.65	0	0.00	16.20	1	3,291	0.03%
2020/06/30	6	16.13	6	16.15	16.15	0	3,284	0.00%
2020/06/29	0	0.00	2	16.15	16.20	-2	3,278	-0.06%
2020/06/24	2	17.13	2	16.65	16.65	0	3,290	0.00%
2020/06/19	1	17.45	4	17.28	17.05	-3	3,391	-0.09%
2020/06/18	3	16.55	3	16.60	16.60	0	3,370	0.00%
2020/06/15	1	16.35	2	16.30	16.20	-1	3,430	-0.03%
2020/06/12	5.8	15.86	0	0.00	16.10	5.8	3,451	0.17%
2020/06/11	8	16.57	3	16.82	16.40	5	3,467	0.14%
2020/06/10	4	16.89	4	16.68	16.50	0	3,487	0.00%
2020/06/09	3	17.40	9	17.15	17.05	-6	3,515	-0.17%
2020/06/08	30	17.93	14	17.79	17.55	16	3,576	0.45%
2020/06/05	1	17.80	0	0.00	17.80	1	3,606	0.03%
2020/06/04	5	17.66	2	17.55	17.65	3	3,680	0.08%
2020/06/03	7	17.50	8	17.46	17.50	-1	3,762	-0.03%
2020/06/02	0	0.00	2	17.70	17.40	-2	3,808	-0.05%
2020/06/01	5	17.49	8	17.43	17.35	-3	3,856	-0.08%
2020/05/29	2	17.55	2	17.45	17.50	0	3,895	0.00%
2020/05/28	3	17.72	10	17.75	17.40	-7	3,945	-0.18%
2020/05/27	4	17.35	18	17.80	18.30	-14	3,931	-0.36%
2020/05/26	2	17.35	11	17.62	17.15	-9	3,901	-0.23%
2020/05/25	3	17.30	13	17.04	17.60	-10	3,929	-0.25%
2020/05/22	27	16.82	12	16.93	16.70	15	3,938	0.38%
2020/05/21	11	17.26	7	17.63	17.30	4	3,993	0.10%
2020/05/20	1	16.70	1	16.95	16.75	0	4,051	0.00%
2020/05/19	9	17.06	4	17.05	16.85	5	4,200	0.12%
2020/05/18	2	16.53	2	16.80	16.60	0	4,304	0.00%
2020/05/15	3	16.73	2	16.28	16.45	1	4,504	0.02%
2020/05/14	5	16.82	4	16.89	16.55	1	4,647	0.02%
2020/05/13	8	16.84	7	17.19	17.35	1	4,787	0.02%
2020/05/12	2	16.53	3	16.60	16.50	-1	4,769	-0.02%
2020/05/11	12	16.69	8	16.30	16.80	4	4,816	0.08%
2020/05/08	9	17.68	11	17.90	17.30	-2	4,772	-0.04%
2020/05/07	1	15.75	2	16.03	16.50	-1	4,691	-0.02%
2020/05/06	1	14.95	6	15.12	15.00	-5	4,750	-0.11%
2020/05/05	0	0.00	1	15.00	14.90	-1	4,790	-0.02%
2020/05/04	3	14.47	1	14.70	14.70	2	4,783	0.04%
2020/04/30	2	15.20	6	15.28	15.05	-4	4,794	-0.08%
2020/04/29	17	15.34	3	15.38	15.15	14	4,787	0.29%
2020/04/28	6	14.65	5	14.86	15.55	1	4,724	0.02%
2020/04/24	6	13.73	3	13.75	13.80	3	4,768	0.06%
2020/04/23	3.1	14.09	1	13.95	13.70	2.1	4,959	0.04%
2020/04/22	2	14.15	0	0.00	14.05	2	5,033	0.04%
2020/04/21	0	0.00	5	14.50	13.70	-5	5,151	-0.10%
2020/04/20	6	14.26	6	14.36	14.50	0	5,286	0.00%
2020/04/17	2	14.90	5	14.70	14.05	-3	5,535	-0.05%
2020/04/16	1	14.35	3	14.27	14.40	-2	5,834	-0.03%
2020/04/15	3	14.60	1	15.05	14.40	2	5,890	0.03%
2020/04/14	2	14.63	1	14.60	14.60	1	5,869	0.02%
2020/04/13	2	14.30	0	0.00	14.05	2	5,873	0.03%
2020/04/10	2	14.15	12	14.16	14.40	-10	5,845	-0.17%
2020/04/09	2	14.10	12	14.37	14.00	-10	5,786	-0.17%
2020/04/08	1	13.00	13	13.36	13.65	-12	5,676	-0.21%
2020/04/07	0	0.00	4	12.28	12.45	-4	5,618	-0.07%
2020/04/06	1	11.15	2	11.13	11.35	-1	5,586	-0.02%
2020/04/01	3	11.07	0	0.00	10.95	3	5,575	0.05%
2020/03/31	0	0.00	2	11.08	10.90	-2	5,570	-0.04%
2020/03/30	1	11.10	2	11.20	11.30	-1	5,561	-0.02%
2020/03/27	12	11.72	3	12.07	11.65	9	5,560	0.16%
2020/03/26	7	11.83	7	12.08	12.10	0	5,502	0.00%
2020/03/25	0	0.00	2	11.75	11.75	-2	5,441	-0.04%
2020/03/24	2	10.65	2	10.70	10.70	0	5,429	0.00%
2020/03/23	7	9.94	1	10.10	9.73	6	5,424	0.11%
2020/03/20	3	10.20	2	10.35	10.35	1	5,410	0.02%
2020/03/19	2	9.80	0	0.00	9.41	2	5,379	0.04%
2020/03/18	11.3	11.45	1	10.90	10.45	10.3	5,344	0.19%
2020/03/17	1	11.95	3	11.72	11.45	-2	5,330	-0.04%
2020/03/16	2	12.68	7	12.34	11.70	-5	5,293	-0.09%
2020/03/13	3.3	12.43	0	0.00	12.75	3.3	5,240	0.06%
2020/03/12	10	13.60	1	14.15	13.75	9	5,158	0.17%
2020/03/11	19	15.77	1	15.80	15.05	18	5,075	0.35%
2020/03/10	4	15.11	0	0.00	15.60	4	5,021	0.08%
2020/03/09	5	15.35	1	15.30	15.05	4	4,934	0.08%
2020/03/06	9	16.77	4	16.75	16.70	5	4,908	0.10%
2020/03/05	7	17.51	5	17.74	17.40	2	4,913	0.04%
2020/03/04	3	16.72	7	17.11	17.15	-4	4,863	-0.08%
2020/03/03	1	17.50	2	17.68	17.40	-1	4,812	-0.02%
2020/03/02	8	16.91	2	17.25	17.45	6	4,741	0.13%
2020/02/27	9	17.27	5	17.33	17.20	4	4,666	0.09%
2020/02/26	3	18.02	2	18.35	17.95	1	4,569	0.02%
2020/02/25	6	18.72	13	18.48	18.60	-7	4,493	-0.16%
2020/02/24	13	18.40	10.9	18.73	18.90	2.1	4,424	0.05%
2020/02/21	16	18.40	5	18.73	18.25	11	4,334	0.25%
2020/02/20	4	19.75	3.9	19.54	19.55	0.1	4,210	0.00%
2020/02/19	2	18.30	1	18.75	18.90	1	4,052	0.02%
2020/02/18	3	19.35	15	19.58	19.05	-12	3,914	-0.31%
2020/02/17	2	18.25	11.8	18.59	18.75	-9.8	3,700	-0.26%
2020/02/14	0	0.00	13	16.94	17.05	-13	3,549	-0.37%
2020/02/13	2	15.30	2	14.95	15.50	0	3,385	0.00%
2020/02/12	7	15.44	9	15.17	15.20	-2	3,361	-0.06%
2020/02/11	1	14.25	11.6	14.66	14.60	-10.6	3,302	-0.32%
2020/02/10	7	14.31	1	14.90	14.90	6	3,274	0.18%
2020/02/07	1.3	13.69	2	14.35	14.00	-0.7	3,266	-0.02%
2020/02/04	0	0.00	1.1	12.43	12.25	-1.1	3,372	-0.03%
2020/01/30	10	12.45	16	13.04	13.50	-6	3,541	-0.17%
2020/01/20	0	0.00	1.8	12.80	12.80	-1.8	3,448	-0.05%
2020/01/08	0	0.00	15	6.65	6.55	-15	3,418	-0.44%
2020/01/06	0	0.00	4	6.60	6.65	-4	3,121	-0.13%
2020/01/03	10	6.84	6	6.96	6.85	4	2,986	0.13%
2020/01/02	0	0.00	21	6.88	7.00	-21	2,812	-0.75%
2019/12/31	13	6.42	36	6.35	6.50	-23	2,546	-0.90%
2019/12/30	0	0.00	15	5.91	5.91	-15	2,217	-0.68%
2019/12/10	0	0.00	5	5.56	5.46	-5	2,100	-0.24%
2019/12/04	0	0.00	10	5.58	5.50	-10	2,107	-0.47%
2019/11/27	0	0.00	12	5.54	5.56	-12	2,194	-0.55%
2019/11/26	0	0.00	10	5.41	5.39	-10	2,177	-0.46%
2019/11/22	2	5.44	10	5.55	5.45	-8	2,193	-0.36%
2019/11/19	36	5.08	0	0.00	5.00	36	2,113	1.70%
2019/11/15	23	5.16	0	0.00	5.16	23	2,172	1.06%
2019/11/08	5	5.36	5	5.50	5.52	0	2,200	0.00%
2019/11/07	0	0.00	2	5.42	5.41	-2	2,196	-0.09%
2019/11/06	5	5.51	0	0.00	5.52	5	2,192	0.23%
2019/11/05	3	5.49	5	5.57	5.50	-2	2,199	-0.09%
2019/11/04	5	5.59	0	0.00	5.58	5	2,191	0.23%
2019/10/31	0	0.00	14	5.74	5.77	-14	2,164	-0.65%
2019/10/30	13	5.70	5	5.77	5.67	8	2,133	0.38%
2019/10/29	10	5.68	54	5.66	5.65	-44	2,124	-2.07%
2019/10/28	20	5.91	3	5.74	5.70	17	2,119	0.80%
2019/10/25	46	6.19	11	6.23	6.05	35	2,118	1.65%
2019/10/24	1	5.96	38	6.04	6.25	-37	2,024	-1.83%
2019/10/23	2	5.60	1	5.68	5.70	1	1,902	0.05%
2019/10/22	40	5.77	22	5.65	5.80	18	1,852	0.97%
2019/10/21	1	5.26	10	5.16	5.28	-9	1,694	-0.53%
2019/10/14	3	4.73	0	0.00	4.71	3	1,654	0.18%
2019/10/08	0	0.00	1	4.62	4.59	-1	1,654	-0.06%
2019/10/07	0	0.00	25	4.58	4.64	-25	1,654	-1.51%
2019/09/20	7	4.80	0	0.00	4.87	7	1,589	0.44%
2019/09/12	4	4.83	0	0.00	4.86	4	1,587	0.25%
2019/09/11	10	4.80	0	0.00	4.86	10	1,580	0.63%
2019/09/02	0	0.00	12	4.94	4.95	-12	1,456	-0.82%
2019/08/27	5	4.68	0	0.00	4.66	5	1,351	0.37%
2019/08/19	0	0.00	4	4.34	4.41	-4	1,209	-0.33%
2019/08/08	0	0.00	2	4.18	4.16	-2	1,221	-0.16%
2019/08/06	2	3.86	2	4.09	4.13	0	1,211	0.00%
2019/08/02	2	4.26	0	0.00	4.25	2	1,185	0.17%
2019/08/01	2	4.30	0	0.00	4.36	2	1,177	0.17%
2019/07/30	0	0.00	1	4.40	4.37	-1	1,155	-0.09%
2019/07/29	21	4.33	2	4.34	4.35	19	1,125	1.69%
2019/07/22	0	0.00	2	3.97	3.80	-2	952	-0.21%
2019/07/18	0	0.00	13	4.01	4.03	-13	931	-1.39%
2019/06/21	0	0.00	10	4.53	4.57	-10	952	-1.05%
2019/06/14	0	0.00	5	4.55	4.55	-5	1,025	-0.49%
2019/06/10	0	0.00	12	4.52	4.52	-12	1,114	-1.08%
2019/05/31	0	0.00	5	4.47	4.47	-5	1,107	-0.45%
2019/05/29	0	0.00	2	4.48	4.48	-2	1,092	-0.18%
2019/05/15	7	4.57	0	0.00	4.61	7	979	0.71%
2019/05/09	10	4.60	0	0.00	4.61	10	975	1.02%
2019/05/07	5	4.65	0	0.00	4.66	5	964	0.52%
2019/05/03	8	4.67	0	0.00	4.70	8	942	0.85%
2019/04/30	0	0.00	5	4.65	4.69	-5	937	-0.53%
2019/04/25	2	4.75	0	0.00	4.75	2	982	0.20%
2019/04/10	0	0.00	2	4.46	4.56	-2	896	-0.22%
2019/03/22	2	4.49	0	0.00	4.47	2	874	0.23%
2019/03/19	8.2	4.50	3	4.52	4.55	5.2	829	0.63%
2019/03/18	21	4.79	11	4.86	4.72	10	791	1.26%
2019/03/15	1	5.22	0	0.00	5.24	1	697	0.14%
2019/03/12	0	0.00	1	5.27	5.36	-1	709	-0.14%
2019/03/08	0	0.00	2	5.25	5.19	-2	738	-0.27%
2019/03/06	0	0.00	1	5.20	5.22	-1	755	-0.13%
2019/02/27	6	5.15	0	0.00	5.16	6	809	0.74%
2019/02/25	5	5.18	4	5.23	5.21	1	893	0.11%
2019/02/20	4	5.16	0	0.00	5.17	4	957	0.42%
2019/02/18	3	5.11	2	5.31	5.25	1	1,013	0.10%
2019/02/15	0	0.00	1	5.18	5.20	-1	1,067	-0.09%
2019/02/14	1	5.35	5	5.32	5.37	-4	1,077	-0.37%
2019/02/13	5	5.11	0	0.00	5.07	5	1,068	0.47%
2019/02/12	0	0.00	2	5.17	5.20	-2	1,069	-0.19%
2019/01/29	0	0.00	1	5.34	5.31	-1	1,153	-0.09%
2019/01/23	0	0.00	3	5.44	5.43	-3	1,269	-0.24%
2019/01/17	1	5.70	6	5.58	5.52	-5	1,359	-0.37%
2019/01/16	6	5.26	7	5.37	5.37	-1	1,314	-0.08%
2019/01/14	6	4.87	1	4.93	4.89	5	1,294	0.39%
2018/12/27	1	5.10	6	5.10	5.12	-5	1,584	-0.32%
2018/12/26	3	4.72	0	0.00	4.66	3	1,569	0.19%
2018/12/25	13	4.70	0	0.00	4.72	13	1,574	0.83%
2018/12/10	12	5.57	2	5.62	5.60	10	1,882	0.53%
2018/12/07	1	5.58	0	0.00	5.59	1	1,887	0.05%
2018/12/06	12	5.59	0	0.00	5.53	12	1,897	0.63%
2018/12/05	2	5.77	0	0.00	5.79	2	1,901	0.11%
2018/12/04	3	5.81	6	5.87	5.91	-3	1,925	-0.16%
2018/11/30	1	5.91	6	5.93	5.88	-5	1,912	-0.26%
2018/11/29	1	5.92	1	5.86	5.90	0	1,933	0.00%
2018/11/28	4	5.96	0	0.00	5.97	4	1,945	0.21%
2018/11/27	2	5.67	1	5.67	5.67	1	1,957	0.05%
2018/11/26	6	5.61	1	5.70	5.70	5	2,009	0.25%
2018/11/23	0	0.00	9	5.79	5.80	-9	2,022	-0.45%
2018/11/22	3	5.42	0	0.00	5.31	3	1,968	0.15%
2018/11/19	0	0.00	3	5.40	5.41	-3	1,939	-0.15%
2018/11/16	10	5.33	13	5.32	5.28	-3	1,993	-0.15%
2018/11/15	7	5.52	6	5.57	5.50	1	2,028	0.05%
2018/11/14	8	5.64	3	5.64	5.62	5	2,063	0.24%
2018/11/13	11	5.33	11	5.20	5.33	0	2,035	0.00%
2018/11/09	2	5.24	1	5.12	5.13	1	2,085	0.05%
2018/11/07	0	0.00	1	5.39	5.40	-1	2,106	-0.05%
2018/11/06	1	5.27	0	0.00	5.20	1	2,132	0.05%
2018/11/05	5	5.38	0	0.00	5.36	5	2,086	0.24%
2018/11/01	1	4.90	1	4.86	4.84	0	2,041	0.00%
2018/10/26	0	0.00	8	4.41	4.42	-8	1,988	-0.40%
2018/10/25	3	4.76	2	4.68	4.68	1	1,965	0.05%
2018/10/17	6	5.58	16	5.57	5.51	-10	2,053	-0.49%
2018/10/16	4	5.44	4	5.39	5.33	0	1,964	0.00%
2018/10/12	21	5.20	1	5.24	5.42	20	1,938	1.03%
2018/10/11	3	5.46	10	5.46	5.46	-7	1,907	-0.37%
2018/10/05	9	6.35	2	6.39	6.34	7	1,924	0.36%
2018/10/02	2	6.95	2	6.95	6.95	0	1,964	0.00%
2018/09/27	11	7.22	11	7.18	7.13	0	2,071	0.00%
2018/09/26	4	7.37	4	7.35	7.33	0	2,095	0.00%
2018/09/20	17	7.64	5	7.41	7.40	12	2,141	0.56%
2018/09/19	9	7.29	13	7.41	7.43	-4	2,120	-0.19%
2018/09/18	4	6.80	4	6.78	6.76	0	2,063	0.00%
2018/09/17	2	6.67	2	6.65	6.65	0	2,073	0.00%
2018/09/13	0	0.00	2	6.55	6.56	-2	2,122	-0.09%
2018/09/10	0	0.00	1	6.63	6.32	-1	2,151	-0.05%
2018/09/07	1	7.12	0	0.00	6.85	1	2,136	0.05%
2018/09/04	4	7.34	4	7.44	7.30	0	2,202	0.00%
2018/09/03	10	7.32	0	0.00	7.34	10	2,225	0.45%
2018/08/31	4	7.24	0	0.00	7.30	4	2,211	0.18%
2018/08/28	2	6.86	0	0.00	6.86	2	2,233	0.09%
2018/08/24	2	6.88	2	7.07	6.85	0	2,278	0.00%
2018/08/23	17	7.02	17	6.89	7.05	0	2,266	0.00%
2018/08/22	1	6.65	3	6.60	6.70	-2	2,211	-0.09%
2018/08/21	13	6.12	11	6.17	6.33	2	2,155	0.09%
2018/08/20	10	6.51	12	6.35	6.30	-2	2,106	-0.09%
2018/08/17	5	6.57	0	0.00	6.55	5	2,080	0.24%
2018/08/16	2	6.74	0	0.00	6.61	2	2,062	0.10%
2018/08/15	0	0.00	2	7.05	6.90	-2	2,029	-0.10%
2018/08/14	2	7.10	0	0.00	7.08	2	2,002	0.10%
2018/08/13	5	7.26	3	7.27	7.18	2	1,987	0.10%
2018/08/10	6	7.68	3	7.64	7.61	3	1,953	0.15%
2018/08/08	2	7.75	6	7.73	7.73	-4	1,951	-0.21%
2018/08/06	4	7.87	0	0.00	7.85	4	2,000	0.20%
2018/08/03	7	7.78	7	7.75	7.75	0	2,010	0.00%
2018/07/30	0	0.00	2	7.76	7.73	-2	1,961	-0.10%
2018/07/27	0	0.00	1	7.80	7.80	-1	1,972	-0.05%
2018/07/26	23	7.80	10	7.82	7.80	13	2,025	0.64%
2018/07/25	2	7.53	2	7.51	7.51	0	1,973	0.00%
2018/07/24	2	7.45	2	7.65	7.55	0	1,969	0.00%
2018/07/23	1	7.45	0	0.00	7.45	1	1,963	0.05%
2018/07/19	2	7.77	0	0.00	7.75	2	1,952	0.10%
2018/07/18	12	7.78	14	7.79	7.80	-2	1,959	-0.10%
2018/07/17	0	0.00	2	7.80	7.80	-2	1,957	-0.10%
2018/07/16	2	7.92	2	7.88	7.88	0	1,951	0.00%
2018/07/13	4	7.83	6	7.79	7.78	-2	1,913	-0.10%
2018/07/12	10	7.86	4	7.73	7.82	6	1,904	0.32%
2018/07/11	6	7.88	5	7.82	7.83	1	1,894	0.05%
2018/07/10	6	7.75	1	7.68	7.76	5	1,884	0.27%
2018/07/09	0	0.00	2	7.68	7.64	-2	1,853	-0.11%
2018/07/06	5	7.66	5	7.72	7.87	0	1,864	0.00%
2018/07/05	5	7.99	5	7.94	7.85	0	1,837	0.00%
2018/07/04	0.3	7.85	3	7.77	7.76	-2.7	1,784	-0.15%
2018/07/03	16	8.02	0	0.00	7.88	16	1,758	0.91%
2018/07/02	4	8.32	5	8.34	8.16	-1	1,716	-0.06%
2018/06/29	3	8.56	11	8.56	8.53	-8	1,692	-0.47%
2018/06/28	14	8.71	8	8.85	8.86	6	1,647	0.36%
2018/06/27	16	8.46	10	8.24	8.17	6	1,579	0.38%
2018/06/26	4	8.63	3	8.51	8.51	1	1,555	0.06%
2018/06/25	2	9.02	2	8.95	8.95	0	1,542	0.00%
2018/06/22	9	9.17	8	9.06	9.00	1	1,543	0.06%
2018/06/20	7	9.14	7	9.24	9.16	0	1,512	0.00%
2018/06/19	0	0.00	1	9.20	9.11	-1	1,539	-0.06%
2018/06/15	15	9.41	7	9.42	9.39	8	1,522	0.53%
2018/06/14	4	9.52	4	9.52	9.48	0	1,508	0.00%
2018/06/13	8	9.45	8	9.41	9.41	0	1,456	0.00%
2018/06/12	2	9.54	2	9.53	9.53	0	1,440	0.00%
2018/06/11	1	9.54	1	9.49	9.50	0	1,417	0.00%
2018/06/08	1	9.91	1	9.87	9.85	0	1,419	0.00%
2018/06/06	5	10.25	0	0.00	10.20	5	1,386	0.36%
2018/06/05	0	0.00	3	9.98	9.94	-3	1,319	-0.23%
2018/06/04	0	0.00	2	10.15	10.15	-2	1,297	-0.15%
2018/06/01	3	10.00	0	0.00	10.05	3	1,277	0.23%
2018/05/31	2	9.97	0	0.00	9.93	2	1,267	0.16%
2018/05/28	0	0.00	1	9.93	9.93	-1	1,244	-0.08%
2018/05/24	3	10.02	2	9.97	10.00	1	1,247	0.08%
2018/05/23	1	9.95	1	9.92	9.91	0	1,243	0.00%
2018/05/18	0	0.00	4	9.88	9.92	-4	1,326	-0.30%
2018/05/15	2	10.00	0	0.00	10.05	2	1,490	0.13%
2018/05/14	3	10.27	3	10.27	10.25	0	1,560	0.00%
2018/05/11	2	9.91	0	0.00	9.92	2	1,545	0.13%
2018/05/07	2	9.74	0	0.00	9.78	2	1,569	0.13%
2018/05/03	1	10.00	6	10.20	10.10	-5	1,559	-0.32%
2018/04/26	1	9.67	0	0.00	9.48	1	1,585	0.06%
2018/04/25	0	0.00	1	9.66	9.65	-1	1,596	-0.06%
2018/04/20	2	10.10	0	0.00	10.15	2	1,732	0.12%
2018/04/17	2	9.95	0	0.00	9.90	2	1,769	0.11%
2018/04/16	2	10.20	3	10.03	10.05	-1	1,789	-0.06%
2018/04/12	0	0.00	10	10.20	10.15	-10	1,865	-0.54%
2018/04/11	10	9.91	0	0.00	9.85	10	1,863	0.54%
2018/04/10	10	9.92	0	0.00	9.78	10	1,897	0.53%
2018/04/02	0	10.10	3	10.20	10.20	-3	1,965	-0.15%
2018/03/31	0	0.00	3	10.25	10.15	-3	1,991	-0.15%
2018/03/30	1	10.40	1	10.20	10.20	0	2,025	0.00%
2018/03/28	2	10.25	2	10.35	10.20	0	2,138	0.00%
2018/03/27	1	10.40	1	10.45	10.35	0	2,186	0.00%
2018/03/26	3	10.35	4	10.35	10.35	-1	2,446	-0.04%
2018/03/22	0	10.85	0	0.00	10.75	0	2,481	0.00%
2018/03/21	0	0.00	2	10.80	10.70	-2	2,445	-0.08%
2018/03/20	2	10.70	2	10.75	10.70	0	2,480	0.00%
2018/03/19	5	10.80	5	10.88	10.80	0	2,632	0.00%
2018/03/16	4	10.81	3	10.82	10.75	1	2,653	0.04%
2018/03/15	4	10.80	4	10.78	10.80	0	2,698	0.00%
2018/03/14	12	10.75	14	10.72	10.75	-2	2,714	-0.07%
2018/03/13	4	10.50	4	10.50	10.50	0	2,692	0.00%
2018/03/12	2	10.35	2	10.45	10.30	0	2,706	0.00%
2018/03/08	2	10.35	2	10.40	10.35	0	2,879	0.00%
2018/03/07	12	10.29	2	10.30	10.25	10	2,902	0.34%
2018/03/05	1	10.60	1	10.40	10.40	0	3,188	0.00%
2018/03/02	0	0.00	1	10.35	10.55	-1	3,234	-0.03%
2018/02/27	2	10.60	3	10.58	10.60	-1	3,302	-0.03%
2018/02/26	1	10.65	1	10.60	10.60	0	3,316	0.00%
2018/02/23	3	10.60	6	10.67	10.70	-3	3,326	-0.09%
2018/02/22	12	10.62	18	10.59	10.55	-6	3,354	-0.18%
2018/02/21	23	10.62	10	10.53	10.55	13	3,374	0.39%
2018/02/08	10	10.19	13	10.28	10.20	-3	3,319	-0.09%
2018/02/07	4	10.85	4	10.98	10.75	0	3,275	0.00%
2018/02/06	3	10.65	20	10.65	10.70	-17	3,279	-0.52%
2018/01/30	0	0.00	2	12.50	12.50	-2	3,339	-0.06%
2018/01/29	2	12.45	0	0.00	12.45	2	3,375	0.06%
2018/01/25	5	12.59	13	12.54	12.50	-8	3,440	-0.23%
2018/01/24	2	12.70	5	12.65	12.65	-3	3,430	-0.09%
2018/01/23	3	12.80	3	12.90	12.75	0	3,447	0.00%
2018/01/22	0	0.00	3	12.90	12.80	-3	3,447	-0.09%
2018/01/19	7	12.77	2	12.80	12.80	5	3,482	0.14%
2018/01/18	5	12.90	0	0.00	12.80	5	3,558	0.14%
2018/01/17	2	12.50	2	12.65	12.75	0	3,618	0.00%
2018/01/16	4	12.60	4	12.55	12.55	0	3,602	0.00%
2018/01/15	8	12.74	8	12.68	12.60	0	3,652	0.00%
2018/01/12	2	12.65	2	12.75	12.70	0	3,665	0.00%
2018/01/11	0	0.00	4	12.39	12.35	-4	3,683	-0.11%
2018/01/10	3	12.50	12	12.40	12.35	-9	3,761	-0.24%
2018/01/09	3	12.55	3	12.50	12.50	0	3,986	0.00%
2018/01/08	7	12.69	7	12.65	12.65	0	4,280	0.00%
2018/01/05	4	12.78	0	0.00	12.75	4	4,246	0.09%
2018/01/04	4	12.85	3	12.85	12.85	1	4,255	0.02%
2018/01/03	5	12.87	6	12.90	12.90	-1	4,260	-0.02%
2018/01/02	2	12.80	4	12.80	12.80	-2	4,336	-0.05%