太極 (4934)-富邦-宜蘭券商分點個股進出

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
22.15
漲跌
▼0.55
漲幅
-2.42%
成交量
843張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/21	0	0.00	2	22.60	22.55	-2	834	-0.24%
2024/05/20	11	22.71	0	0.00	22.70	11	837	1.31%
2024/05/17	2	22.95	10	22.90	22.95	-8	838	-0.95%
2024/05/16	45	22.20	0	0.00	22.30	45	829	5.43%
2024/05/15	2	22.25	0	0.00	22.25	2	829	0.24%
2024/05/13	2	22.70	1	22.45	22.25	1	840	0.12%
2024/05/10	2	22.78	10	22.65	22.65	-8	839	-0.95%
2024/05/09	1	22.40	5	22.40	22.20	-4	843	-0.47%
2024/05/08	2	22.23	6	22.36	22.20	-4	853	-0.47%
2024/05/06	1	22.60	0	0.00	22.35	1	861	0.12%
2024/05/02	1	22.55	0	0.00	22.65	1	873	0.11%
2024/04/29	2	23.00	5	23.10	22.90	-3	874	-0.34%
2024/04/26	1	22.95	0	0.00	22.90	1	876	0.11%
2024/04/24	0	0.00	5	23.55	23.25	-5	874	-0.57%
2024/04/23	0	0.00	5	23.21	23.20	-5	879	-0.57%
2024/04/22	4	23.18	0	0.00	22.85	4	888	0.45%
2024/04/19	0	0.00	10	23.40	23.50	-10	918	-1.09%
2024/04/18	0	0.00	10	23.60	23.70	-10	917	-1.09%
2024/04/17	0	0.00	9	23.17	23.00	-9	909	-0.99%
2024/04/16	15	21.91	0.2	22.00	22.50	14.8	905	1.63%
2024/04/15	6	24.04	0	0.00	23.80	6	900	0.67%
2024/04/12	2	24.20	0	0.00	24.20	2	891	0.22%
2024/04/11	3	24.28	0	0.00	24.20	3	885	0.34%
2024/04/10	7	24.87	0	0.00	24.65	7	879	0.80%
2024/04/09	1	24.25	10	24.55	24.45	-9	860	-1.05%
2024/04/08	0	0.00	10	24.20	24.30	-10	856	-1.17%
2024/04/03	1	24.30	0	0.00	24.30	1	852	0.12%
2024/04/02	1	24.80	0	0.00	24.60	1	853	0.12%
2024/04/01	0	0.00	1	24.90	24.90	-1	845	-0.12%
2024/03/28	1	25.80	1	25.95	25.65	0	836	0.00%
2024/03/27	1	25.50	0	0.00	25.40	1	833	0.12%
2024/03/26	1	25.90	1	25.40	25.40	0	848	0.00%
2024/03/25	1	25.75	0	0.00	25.70	1	899	0.11%
2024/03/22	0.5	25.80	1	25.60	25.70	-0.5	912	-0.05%
2024/03/21	1	25.75	5	25.65	25.55	-4	901	-0.44%
2024/03/19	11	24.45	0	0.00	24.35	11	873	1.26%
2024/03/18	5	24.79	0	0.00	24.65	5	871	0.57%
2024/03/13	0.5	25.55	0	0.00	25.35	0.5	889	0.06%
2024/03/11	0	0.00	8	25.86	26.25	-8	869	-0.92%
2024/03/08	1	25.35	0	0.00	25.20	1	850	0.12%
2024/03/07	6	26.50	0	0.00	25.95	6	845	0.71%
2024/03/06	0	0.00	1	26.00	25.90	-1	824	-0.12%
2024/03/04	1	25.80	0	0.00	25.80	1	815	0.12%
2024/03/01	0	0.00	2	25.90	26.05	-2	811	-0.25%
2024/02/27	3	25.62	0	0.00	25.60	3	810	0.37%
2024/02/26	1	26.25	7	26.35	26.20	-6	813	-0.74%
2024/02/23	0	0.00	0.2	26.00	25.60	-0.2	811	-0.02%
2024/02/22	7	26.00	2	26.15	26.00	5	820	0.61%
2024/02/21	0	0.00	3	25.62	26.30	-3	846	-0.35%
2024/02/20	2	25.90	0	0.00	25.80	2	848	0.24%
2024/02/16	0	0.00	1	25.30	25.75	-1	849	-0.12%
2024/02/15	2	24.55	0	0.00	25.05	2	845	0.24%
2024/02/05	2	25.00	0	0.00	24.80	2	842	0.24%
2024/02/01	1	25.10	0	0.00	25.10	1	881	0.11%
2024/01/30	3	25.47	0	0.00	25.20	3	862	0.35%
2024/01/26	5	25.90	0	0.00	25.85	5	858	0.58%
2024/01/25	1	26.00	0	0.00	25.95	1	859	0.12%
2024/01/24	20	26.55	0	0.00	26.45	20	853	2.34%
2024/01/23	1	26.45	0	0.00	26.40	1	867	0.12%
2024/01/17	0	0.00	1	26.60	26.15	-1	919	-0.11%
2024/01/04	1	26.90	0	0.00	26.80	1	925	0.11%
2023/12/28	0	0.00	1	27.35	27.30	-1	994	-0.10%
2023/12/25	1	27.00	2	27.25	26.85	-1	1,020	-0.10%
2023/12/22	0	0.00	30	27.28	27.10	-30	1,021	-2.94%
2023/12/21	0	0.00	2	27.35	27.60	-2	1,021	-0.20%
2023/12/20	32	27.88	1	27.55	27.45	31	1,009	3.07%
2023/12/19	0	0.00	2	26.45	26.25	-2	954	-0.21%
2023/12/14	0	0.00	4	27.21	27.00	-4	964	-0.41%
2023/12/11	1	27.15	0	0.00	27.30	1	1,011	0.10%
2023/12/07	0	0.00	1	28.20	28.10	-1	1,049	-0.10%
2023/12/04	1	28.10	0	0.00	28.00	1	1,372	0.07%
2023/12/01	2	28.30	0	0.00	28.25	2	1,395	0.14%
2023/11/29	0	0.00	1	28.20	28.20	-1	1,460	-0.07%
2023/11/20	1	28.80	0	0.00	28.75	1	1,797	0.06%
2023/11/16	4	26.90	0	0.00	27.05	4	1,893	0.21%
2023/11/15	0	0.00	6	27.00	26.85	-6	1,997	-0.30%
2023/11/13	1	26.00	0	0.00	26.00	1	2,084	0.05%
2023/11/10	1	26.00	0	0.00	26.45	1	2,092	0.05%
2023/11/09	7	26.30	0	0.00	26.40	7	2,110	0.33%
2023/11/08	1	28.20	0	0.00	28.30	1	2,100	0.05%
2023/11/01	2	28.00	0	0.00	28.00	2	2,436	0.08%
2023/10/20	5	26.90	0	0.00	27.55	5	2,725	0.18%
2023/10/19	0	0.00	6	27.70	27.85	-6	2,784	-0.22%
2023/10/11	26	29.09	21	28.83	28.80	5	3,384	0.15%
2023/10/04	0	0.00	2	32.10	31.75	-2	4,444	-0.05%
2023/10/03	0	0.00	2	32.90	32.40	-2	4,991	-0.04%
2023/10/02	9	32.74	5	32.88	33.00	4	5,288	0.08%
2023/09/26	2	32.45	0	0.00	32.25	2	6,006	0.03%
2023/09/22	3	31.63	0	0.00	32.00	3	6,053	0.05%
2023/09/21	11	31.52	0	0.00	31.35	11	6,054	0.18%
2023/09/19	6	32.38	1	32.40	32.25	5	6,069	0.08%
2023/09/18	14	32.78	4	32.69	32.70	10	6,091	0.16%
2023/09/14	1	32.85	1	33.15	32.70	0	6,206	0.00%
2023/09/13	1	32.75	0	0.00	32.80	1	6,190	0.02%
2023/09/12	3	32.92	2	33.00	32.65	1	6,185	0.02%
2023/09/11	38	33.79	16	33.35	33.15	22	6,150	0.36%
2023/09/08	43	35.71	23	35.30	35.00	20	6,075	0.33%
2023/09/07	7	37.76	5.1	38.21	37.25	1.9	5,945	0.03%
2023/09/06	1	37.70	0	0.00	37.70	1	5,839	0.02%
2023/09/05	0	0.00	2	37.25	37.40	-2	5,817	-0.03%
2023/09/04	12	36.52	0	0.00	36.50	12	5,787	0.21%
2023/09/01	8	37.07	0	0.00	37.10	8	5,776	0.14%
2023/08/31	2	37.55	5	37.50	37.55	-3	5,751	-0.05%
2023/08/30	0	0.00	3	37.90	37.95	-3	5,749	-0.05%
2023/08/29	9	37.60	9	37.45	37.30	0	5,716	0.00%
2023/08/28	12	37.59	34	37.81	37.35	-22	5,680	-0.39%
2023/08/25	0	0.00	1	37.50	37.00	-1	5,569	-0.02%
2023/08/24	0	0.00	1	36.80	36.55	-1	5,531	-0.02%
2023/08/23	8	36.08	1	36.45	36.00	7	5,520	0.13%
2023/08/22	28	37.08	6	38.06	36.50	22	5,504	0.40%
2023/08/21	4	37.58	6	37.68	37.80	-2	5,401	-0.04%
2023/08/18	1	36.70	1	36.30	36.10	0	5,295	0.00%
2023/08/17	9	36.30	11	36.16	36.35	-2	5,256	-0.04%
2023/08/16	0	0.00	2	34.28	34.70	-2	5,201	-0.04%
2023/08/15	0	0.00	2	34.40	34.90	-2	5,189	-0.04%
2023/08/14	6.1	33.95	6	33.85	33.75	0.1	5,168	0.00%
2023/08/11	1	35.20	1	34.55	34.40	0	5,138	0.00%
2023/08/10	11	35.33	10	35.08	35.40	1	5,100	0.02%
2023/08/09	2	36.30	6	36.20	36.25	-4	5,047	-0.08%
2023/08/08	25	36.32	33	35.81	35.50	-8	4,971	-0.16%
2023/08/07	1	34.25	0	0.00	34.15	1	4,849	0.02%
2023/08/04	0	0.00	3	33.25	33.75	-3	4,831	-0.06%
2023/08/02	21	33.86	5	33.65	33.60	16	4,849	0.33%
2023/08/01	3	35.23	3	34.90	34.90	0	4,829	0.00%
2023/07/31	4	35.46	5	35.65	35.20	-1	4,819	-0.02%
2023/07/28	16	34.75	3	34.62	34.65	13	4,785	0.27%
2023/07/27	4	35.58	1	35.50	35.45	3	4,737	0.06%
2023/07/26	0.4	35.35	6	36.52	35.25	-5.6	4,717	-0.12%
2023/07/25	2	36.90	3	36.73	36.95	-1	4,660	-0.02%
2023/07/24	10	37.07	8	36.94	36.35	2	4,611	0.04%
2023/07/21	15	35.98	15	36.55	37.20	0	4,545	0.00%
2023/07/20	0	0.00	1	36.80	36.65	-1	4,500	-0.02%
2023/07/19	10	37.91	12	36.86	36.30	-2	4,457	-0.04%
2023/07/18	11	38.18	33	37.70	37.60	-22	4,434	-0.50%
2023/07/17	4.1	38.65	5.1	38.62	39.00	-1	4,496	-0.02%
2023/07/14	10	38.23	9	38.07	37.60	1	4,516	0.02%
2023/07/13	16	38.03	3	37.72	37.45	13	4,495	0.29%
2023/07/12	7	37.80	2	38.20	38.40	5	4,353	0.11%
2023/07/11	99.3	40.41	78.4	40.50	37.85	20.9	4,146	0.50%
2023/07/10	26.4	38.99	20.7	39.18	39.30	5.7	3,435	0.17%
2023/07/07	20	37.17	14	36.69	36.35	6	2,927	0.20%
2023/07/06	18.2	37.89	41.2	37.55	38.00	-23	2,643	-0.87%
2023/07/05	9	35.33	26	35.58	35.35	-17	2,271	-0.75%
2023/07/04	6	32.78	8	32.96	33.05	-2	2,028	-0.10%
2023/07/03	1	33.25	12	32.79	32.75	-11	1,982	-0.55%
2023/06/30	2	32.00	9.4	32.44	32.55	-7.4	1,966	-0.38%
2023/06/29	0	0.00	2	31.55	31.50	-2	1,966	-0.10%
2023/06/28	1	31.50	1	31.85	31.50	0	1,983	0.00%
2023/06/27	1	32.30	0	0.00	31.20	1	2,019	0.05%
2023/06/26	1	32.80	3	32.77	32.75	-2	2,032	-0.10%
2023/06/21	9	32.04	0.7	32.20	32.65	8.3	2,040	0.41%
2023/06/20	1	32.55	5	32.51	32.50	-4	2,049	-0.20%
2023/06/09	0	0.00	6	30.70	31.10	-6	2,959	-0.20%
2023/06/08	0	0.00	2	31.13	30.60	-2	2,961	-0.07%
2023/06/07	0	0.00	1	31.05	31.05	-1	2,968	-0.03%
2023/06/05	0	0.00	6	31.44	31.70	-6	2,975	-0.20%
2023/05/31	2	30.45	0	30.40	30.35	2	2,999	0.07%
2023/05/30	0	0.00	0.4	30.37	30.35	-0.4	3,025	-0.01%
2023/05/29	0	0.00	3	30.47	30.90	-3	3,028	-0.10%
2023/05/26	0	0.00	11.4	29.55	29.35	-11.4	3,040	-0.38%
2023/05/25	1	29.70	1	29.80	29.80	0	3,050	0.00%
2023/05/24	1	30.00	1	29.90	30.00	0	3,068	0.00%
2023/05/23	2	29.88	0	0.00	30.20	2	3,092	0.06%
2023/05/22	0	0.00	1	29.65	29.85	-1	3,105	-0.03%
2023/05/17	0	0.00	2	29.50	29.50	-2	3,134	-0.06%
2023/05/12	0.5	29.32	1	29.50	29.40	-0.5	3,162	-0.02%
2023/05/11	1.1	29.77	1	29.10	29.10	0.1	3,184	0.00%
2023/05/09	3.5	30.44	0	0.00	29.85	3.5	3,200	0.11%
2023/05/08	1	31.10	0	0.00	30.95	1	3,169	0.03%
2023/05/05	0.1	31.75	0	0.00	31.90	0.1	3,159	0.00%
2023/05/03	1	31.80	1	31.70	31.75	0	3,171	0.00%
2023/05/02	2.1	31.94	0	0.00	32.00	2.1	3,199	0.07%
2023/04/28	0.1	30.90	1	31.10	31.10	-0.9	3,194	-0.03%
2023/04/27	1	30.65	20	30.48	30.55	-19	3,192	-0.60%
2023/04/26	0.1	29.91	0.1	30.25	30.65	0	3,202	0.00%
2023/04/25	1.2	30.25	1	30.15	30.15	0.2	3,202	0.01%
2023/04/24	0.3	31.15	0.3	31.50	31.00	0.1	3,180	0.00%
2023/04/21	6	31.71	0	0.00	31.00	6	3,166	0.19%
2023/04/20	31	34.69	2	33.20	32.55	29	3,091	0.94%
2023/04/19	0	0.00	13.2	34.63	35.25	-13.2	2,896	-0.46%
2023/04/18	15	32.69	0.3	33.00	32.05	14.8	2,709	0.54%
2023/04/17	17	31.85	2	32.25	31.90	15	2,634	0.57%
2023/04/14	2	31.60	1	31.55	31.70	1	2,619	0.04%
2023/04/13	3	31.50	0	0.00	31.45	3	2,601	0.12%
2023/04/12	0	0.00	10	32.44	32.10	-10	2,581	-0.39%
2023/04/10	10	31.67	4	31.73	31.65	6	2,526	0.24%
2023/04/07	1	32.10	0	0.00	31.95	1	2,499	0.04%
2023/03/30	0	0.00	1	30.95	31.00	-1	2,436	-0.04%
2023/03/28	1	30.65	1	30.60	30.45	0	2,396	0.00%
2023/03/27	3	32.00	1	31.60	31.15	2	2,357	0.08%
2023/03/24	7.2	31.33	0	0.00	31.75	7.2	2,319	0.31%
2023/03/23	1.3	32.45	0	0.00	31.65	1.3	2,283	0.06%
2023/03/22	8.2	31.86	0	0.00	31.40	8.2	2,221	0.37%
2023/03/21	7	32.82	0.2	33.33	32.55	6.8	2,163	0.31%
2023/03/20	0.3	31.33	1.2	32.25	32.95	-0.9	2,011	-0.04%
2023/03/17	1	30.80	18.1	31.37	31.30	-17.1	1,895	-0.90%
2023/03/16	4.2	31.37	0.4	31.90	30.55	3.8	1,772	0.21%
2023/03/15	2.5	31.10	19	31.99	32.10	-16.5	1,611	-1.02%
2023/03/14	0	27.25	6	29.11	29.20	-6	1,415	-0.42%
2023/03/10	1	27.70	0	0.00	27.30	1	1,311	0.08%
2023/03/09	2	28.35	5	28.64	28.20	-3	1,301	-0.23%
2023/03/08	2	28.05	0	0.00	28.05	2	1,284	0.16%
2023/03/07	0	0.00	1	27.95	27.80	-1	1,282	-0.08%
2023/03/06	1	27.10	0	0.00	27.20	1	1,267	0.08%
2023/03/03	0	27.45	0	0.00	27.25	0	1,247	0.00%
2023/03/02	0	27.75	0	0.00	28.10	0	1,214	0.00%
2023/03/01	0	27.85	0	0.00	27.60	0	1,187	0.00%
2023/02/24	12	27.88	0	0.00	28.30	12	1,176	1.02%
2023/02/23	0	0.00	5	28.70	28.55	-5	1,140	-0.44%
2023/02/21	2	29.08	0	0.00	29.05	2	1,122	0.18%
2023/02/17	3	28.20	0	0.00	28.60	3	1,085	0.28%
2023/02/14	0	0.00	1	28.30	27.90	-1	1,046	-0.10%
2023/02/07	1	28.30	0	0.00	28.60	1	961	0.10%
2023/02/02	0	0.00	1	28.95	28.85	-1	922	-0.11%
2023/02/01	1	28.95	0	0.00	28.90	1	900	0.11%
2023/01/12	0	0.00	1	27.20	27.10	-1	767	-0.13%
2023/01/06	1	27.05	0	0.00	27.45	1	745	0.13%
2023/01/03	0	0.00	1	27.50	27.45	-1	740	-0.13%
2022/12/28	1	27.75	1	27.25	27.60	0	737	0.00%
2022/12/26	0	0.00	2	27.90	28.20	-2	733	-0.27%
2022/12/20	1	26.35	0	0.00	26.05	1	757	0.13%
2022/12/13	2	29.75	2	29.40	29.40	0	772	0.00%
2022/12/12	1	28.70	0	0.00	29.30	1	733	0.14%
2022/12/09	0	0.00	2	28.70	28.55	-2	706	-0.28%
2022/12/05	2	28.00	0	0.00	27.45	2	694	0.29%
2022/12/02	0	27.85	0	0.00	27.45	0	696	0.00%
2022/12/01	1	27.61	1	27.90	27.50	0	702	0.00%
2022/11/30	0	0.00	2	28.00	27.65	-2	711	-0.28%
2022/11/29	1	27.05	0	0.00	27.50	1	711	0.14%
2022/11/28	0	0.00	1	27.40	27.50	-1	718	-0.14%
2022/11/25	1	26.61	1	26.90	27.20	0	737	0.00%
2022/11/23	0	27.00	0	0.00	27.00	0	763	0.00%
2022/11/22	0	0.00	1	26.60	26.75	-1	778	-0.13%
2022/11/21	1	27.00	0	0.00	27.00	1	801	0.12%
2022/11/17	0	0.00	2	26.70	27.75	-2	838	-0.24%
2022/11/15	1	26.20	0	0.00	26.45	1	852	0.12%
2022/11/14	0	0.00	1	26.00	26.00	-1	897	-0.11%
2022/11/11	0	0.00	3	25.78	25.95	-3	904	-0.33%
2022/11/10	1	25.40	0	0.00	25.70	1	910	0.11%
2022/11/08	1	25.70	1	25.80	25.15	0	947	0.00%
2022/11/07	5	24.95	0	0.00	25.10	5	948	0.53%
2022/10/27	3	23.05	3	23.28	23.45	0	1,053	0.00%
2022/10/14	3	23.65	0	0.00	24.00	3	1,156	0.26%
2022/10/13	0	0.00	1	23.75	23.00	-1	1,171	-0.09%
2022/10/11	0	0.00	1	24.70	24.65	-1	1,210	-0.08%
2022/10/06	0	0.00	2	26.50	26.15	-2	1,242	-0.16%
2022/10/05	1	26.10	0	0.00	25.50	1	1,274	0.08%
2022/09/19	1	29.00	0	0.00	28.75	1	2,259	0.04%
2022/09/15	2	30.00	1	30.10	29.30	1	2,281	0.04%
2022/09/14	0	0.00	3	29.03	30.00	-3	2,296	-0.13%
2022/09/08	1	28.35	0	0.00	28.80	1	2,344	0.04%
2022/09/06	0	28.68	0	0.00	28.45	0	2,398	0.00%
2022/09/02	0	0.00	3	29.95	29.95	-3	2,490	-0.12%
2022/09/01	4	30.01	2	30.48	29.95	2	2,517	0.08%
2022/08/31	0	0.00	5	29.40	29.95	-5	2,552	-0.20%
2022/08/30	15	29.42	1	29.75	29.75	14	2,593	0.54%
2022/08/25	0.4	29.65	2	30.08	29.95	-1.6	2,680	-0.06%
2022/08/22	0	0.00	20	29.90	29.40	-20	2,660	-0.75%
2022/08/19	23	29.68	0	0.00	29.95	23	2,644	0.87%
2022/08/16	0	0.00	2	28.60	28.60	-2	2,611	-0.08%
2022/08/10	0	0.00	1	28.55	28.45	-1	2,569	-0.04%
2022/08/08	1	28.20	13	28.60	28.60	-12	2,544	-0.47%
2022/08/03	12	26.32	0	0.00	26.05	12	2,513	0.48%
2022/08/02	2	27.00	0	0.00	27.00	2	2,498	0.08%
2022/07/29	0	0.00	3	28.63	28.65	-3	2,486	-0.12%
2022/07/27	1	28.00	1	28.30	28.30	0	2,485	0.00%
2022/07/22	0	0.00	4	29.05	29.05	-4	2,465	-0.16%
2022/07/21	0	28.90	0	0.00	29.05	0	2,466	0.00%
2022/07/20	0	29.05	0	0.00	28.90	0	2,460	0.00%
2022/07/19	1	29.00	7	29.24	29.20	-6	2,454	-0.24%
2022/07/18	10	28.89	3	29.12	28.85	7	2,445	0.29%
2022/07/15	0	0.00	1	28.10	28.70	-1	2,419	-0.04%
2022/07/14	2	28.00	0	0.00	27.90	2	2,410	0.08%
2022/07/13	7	28.17	1	28.10	27.65	6	2,414	0.25%
2022/07/12	6	28.31	1	27.85	27.85	5	2,385	0.21%
2022/07/08	1	32.05	2	32.60	32.95	-1	2,183	-0.05%
2022/07/07	3	29.35	6	28.78	31.30	-3	2,070	-0.14%
2022/07/06	2	30.88	1	30.40	30.40	1	2,018	0.05%
2022/07/05	8	33.48	55.5	32.96	32.75	-47.5	2,015	-2.36%
2022/07/04	7	31.10	2.5	32.51	33.00	4.5	1,931	0.23%
2022/07/01	8	32.80	2	30.68	30.45	6	1,891	0.32%
2022/06/30	9.6	33.38	0	0.00	33.50	9.6	1,828	0.53%
2022/06/29	9.4	34.16	4	34.78	34.40	5.4	1,791	0.30%
2022/06/28	4.6	32.73	4	34.76	34.65	0.6	1,701	0.04%
2022/06/27	3.4	31.52	11	32.57	33.10	-7.6	1,584	-0.48%
2022/06/24	1	29.90	1	29.80	30.10	0	1,525	0.00%
2022/06/23	2	29.33	15	29.21	29.30	-13	1,520	-0.86%
2022/06/22	3	29.93	1	31.00	29.55	2	1,515	0.13%
2022/06/21	6	30.03	0	30.20	30.05	6	1,493	0.40%
2022/06/20	7	30.09	0	0.00	29.80	7	1,476	0.47%
2022/06/17	3.8	30.04	0.1	29.80	30.35	3.7	1,450	0.26%
2022/06/15	4.2	30.18	5	30.40	29.95	-0.8	1,410	-0.06%
2022/06/14	13	30.98	1	30.50	30.75	12	1,418	0.85%
2022/06/13	2	31.48	1	31.85	31.30	1	1,381	0.07%
2022/06/09	0	0.00	12	29.88	30.10	-12	1,279	-0.94%
2022/06/08	5	27.92	5	28.95	29.20	0	1,222	0.00%
2022/06/07	5	27.49	2	27.80	27.50	3	1,182	0.25%
2022/06/06	25	27.75	6	28.58	28.50	19	1,155	1.64%
2022/06/01	5	25.02	0	0.00	25.50	5	1,089	0.46%
2022/05/31	0	0.00	12	24.35	24.40	-12	1,092	-1.10%
2022/05/17	0	0.00	5	22.70	22.70	-5	1,134	-0.44%
2022/05/16	5	22.45	0	0.00	22.15	5	1,142	0.44%
2022/05/11	3	22.15	0	0.00	22.10	3	1,219	0.25%
2022/05/10	0	0.00	1	21.75	22.45	-1	1,230	-0.08%
2022/05/05	1	24.60	0	0.00	23.95	1	1,236	0.08%
2022/05/03	0	0.00	1	23.10	22.90	-1	1,244	-0.08%
2022/04/28	0	0.00	1	23.50	23.25	-1	1,273	-0.08%
2022/04/27	2	22.70	0	0.00	23.25	2	1,282	0.16%
2022/04/26	5	24.08	1.1	23.72	23.70	4	1,275	0.31%
2022/04/25	1	24.20	0	0.00	24.00	1	1,279	0.08%
2022/04/22	2	25.10	0	0.00	25.10	2	1,280	0.16%
2022/04/20	2	26.20	4.2	26.20	26.10	-2.2	1,335	-0.16%
2022/04/19	0	0.00	2	25.85	26.70	-2	1,357	-0.15%
2022/04/18	2	25.15	0	0.00	25.30	2	1,374	0.15%
2022/04/14	5	26.15	0	0.00	26.15	5	1,454	0.34%
2022/04/12	1	26.25	1	26.00	26.00	0	1,634	0.00%
2022/04/11	2	26.10	10	27.06	26.05	-8	1,772	-0.45%
2022/04/08	2	27.40	2	27.55	27.55	0	1,899	0.00%
2022/04/07	5	28.76	4	27.49	27.15	1	2,246	0.04%
2022/04/01	1	29.15	2	29.10	29.15	-1	2,803	-0.04%
2022/03/31	2	30.00	0	0.00	29.70	2	2,800	0.07%
2022/03/30	0	0.00	5.1	30.28	30.25	-5.1	2,816	-0.18%
2022/03/29	10	29.26	1.1	30.60	29.40	9	2,851	0.31%
2022/03/28	0	0.00	2	30.55	30.30	-2	2,817	-0.07%
2022/03/24	0	0.00	6	31.89	31.85	-6	2,807	-0.21%
2022/03/22	4	32.18	1	32.00	31.75	3	2,886	0.10%
2022/03/21	1	31.70	0	0.00	31.70	1	2,916	0.03%
2022/03/18	2	31.90	1	31.90	32.00	1	2,930	0.03%
2022/03/17	5	31.68	0	0.00	31.75	5	2,939	0.17%
2022/03/16	6	32.17	0	0.00	32.10	6	2,925	0.21%
2022/03/15	0	0.00	1	31.70	31.50	-1	2,943	-0.03%
2022/03/11	1	32.20	1	32.65	32.30	0	2,982	0.00%
2022/03/10	0	0.00	3	32.98	32.65	-3	2,994	-0.10%
2022/03/09	0	0.00	1	31.60	32.50	-1	3,020	-0.03%
2022/03/08	5	31.99	0	0.00	31.60	5	3,030	0.16%
2022/03/07	4	33.30	0	0.00	32.85	4	3,029	0.13%
2022/03/04	3	34.70	5.1	34.79	34.40	-2.1	3,038	-0.07%
2022/03/03	0	0.00	3	34.35	34.20	-3	3,068	-0.10%
2022/03/02	4	33.81	0	0.00	33.75	4	3,136	0.13%
2022/03/01	3	33.75	1	33.80	33.90	2	3,155	0.06%
2022/02/25	2	33.25	10	33.04	33.25	-8	3,176	-0.25%
2022/02/23	4	34.09	0	0.00	34.15	4	3,223	0.12%
2022/02/22	2	33.90	0	0.00	33.70	2	3,287	0.06%
2022/02/21	0	0.00	2	34.70	34.70	-2	3,383	-0.06%
2022/02/17	3	35.52	8	35.41	35.00	-5	3,580	-0.14%
2022/02/15	0	0.00	4	35.09	35.00	-4	3,683	-0.11%
2022/02/14	2	34.88	2	34.90	34.80	0	3,709	0.00%
2022/02/11	7	36.64	11	35.74	36.30	-4	3,725	-0.11%
2022/02/10	1	34.95	2	34.33	34.30	-1	3,727	-0.03%
2022/02/09	7	34.54	1	35.00	35.00	6	3,770	0.16%
2022/02/08	1	34.70	0	0.00	34.40	1	3,816	0.03%
2022/02/07	2	34.10	5	34.06	34.15	-3	3,894	-0.08%
2022/01/26	1.3	33.39	0	0.00	33.40	1.3	3,994	0.03%
2022/01/25	2	33.50	2	33.63	33.40	0	4,257	0.00%
2022/01/24	1	33.21	21	33.30	33.50	-20	4,547	-0.44%
2022/01/21	3	33.83	3	34.13	33.80	0	4,742	0.00%
2022/01/20	1	34.10	6	34.21	33.90	-5	4,836	-0.10%
2022/01/18	1	34.40	0	0.00	34.40	1	4,982	0.02%
2022/01/17	3	34.35	1	34.20	34.55	2	5,032	0.04%
2022/01/14	4	33.81	0	0.00	33.80	4	5,129	0.08%
2022/01/13	3	34.93	0	0.00	34.80	3	5,199	0.06%
2022/01/12	1	35.20	0	0.00	35.10	1	5,312	0.02%
2022/01/11	11	35.65	1	36.65	35.65	10	5,471	0.18%
2022/01/10	6	36.82	12	36.88	36.70	-6	5,516	-0.11%
2022/01/07	4	36.79	2	36.98	36.30	2	5,605	0.04%
2022/01/06	5	37.29	4	38.16	37.65	1	5,707	0.02%
2022/01/05	13	39.37	13.1	38.77	38.10	-0.1	5,902	0.00%
2022/01/04	21.1	39.34	6	39.00	39.50	15.1	5,927	0.25%
2022/01/03	14	39.37	7	40.22	39.05	7	5,861	0.12%
2021/12/30	35	39.74	7	39.79	39.70	28	5,800	0.48%
2021/12/29	17.1	38.88	32.1	38.45	39.80	-15	5,503	-0.27%
2021/12/28	11	36.47	28	36.50	37.90	-17	5,193	-0.33%
2021/12/27	0	0.00	2	34.60	34.50	-2	5,182	-0.04%
2021/12/24	1	34.55	0	0.00	34.15	1	5,373	0.02%
2021/12/23	17	34.34	1	34.95	34.80	16	5,592	0.29%
2021/12/22	1	33.75	0	0.00	33.75	1	5,938	0.02%
2021/12/21	3	33.72	0	0.00	33.80	3	6,309	0.05%
2021/12/16	1	35.00	2	35.20	35.00	-1	6,729	-0.01%
2021/12/15	0	0.00	1	34.00	34.70	-1	6,706	-0.01%
2021/12/14	3	33.17	0	0.00	33.10	3	6,747	0.04%
2021/12/13	0	0.00	2	34.40	33.85	-2	6,877	-0.03%
2021/12/10	1	33.60	0	0.00	34.30	1	7,048	0.01%
2021/12/09	0	0.00	5	34.24	34.20	-5	7,050	-0.07%
2021/12/07	7	34.01	0	0.00	33.40	7	7,108	0.10%
2021/12/06	1	33.85	0	0.00	34.15	1	7,142	0.01%
2021/12/03	1	34.30	6	34.51	34.25	-5	7,194	-0.07%
2021/12/02	4	33.53	3	33.77	33.15	1	7,209	0.01%
2021/12/01	3	33.73	0	0.00	33.85	3	7,283	0.04%
2021/11/30	0	0.00	1.2	34.39	34.10	-1.2	7,423	-0.02%
2021/11/29	1	33.50	3	32.60	33.45	-2	7,551	-0.03%
2021/11/26	7	34.54	2	34.53	34.15	5	7,593	0.07%
2021/11/24	1	36.00	1	35.90	35.90	0	7,795	0.00%
2021/11/23	4	36.21	1	35.60	35.60	3	8,168	0.04%
2021/11/22	6	35.92	2	36.45	36.25	4	8,335	0.05%
2021/11/19	6	36.03	1	35.95	35.90	5	8,407	0.06%
2021/11/18	1	36.85	0	0.00	36.60	1	8,395	0.01%
2021/11/17	1	36.20	4	36.90	38.00	-3	8,354	-0.04%
2021/11/16	7	37.13	0	0.00	36.30	7	8,369	0.08%
2021/11/15	1	36.15	5	35.89	36.05	-4	8,405	-0.05%
2021/11/12	4	35.40	4	35.30	35.10	0	8,506	0.00%
2021/11/11	2	36.25	8	36.28	35.65	-6	8,636	-0.07%
2021/11/10	5	36.60	2	36.45	36.25	3	8,757	0.03%
2021/11/09	2	35.53	14	36.20	36.65	-12	9,009	-0.13%
2021/11/08	2	35.90	2	36.30	35.65	0	9,115	0.00%
2021/11/05	2	36.25	5	36.40	36.15	-3	9,159	-0.03%
2021/11/04	2.1	36.59	4	37.01	36.55	-1.9	9,198	-0.02%
2021/11/03	5	36.87	6	36.79	36.45	-1	9,195	-0.01%
2021/11/02	10	37.72	8	37.51	37.00	2	9,183	0.02%
2021/11/01	11	39.20	7.1	39.11	39.90	3.9	9,108	0.04%
2021/10/29	5	37.55	10	37.21	37.30	-5	9,048	-0.06%
2021/10/28	12	35.64	9	35.97	36.20	3	9,008	0.03%
2021/10/27	6	34.98	6	35.13	35.00	0	9,053	0.00%
2021/10/26	14	35.26	9	35.48	35.10	5	9,048	0.06%
2021/10/25	5	35.08	3	35.02	34.95	2	8,983	0.02%
2021/10/22	2.8	35.12	5	35.70	35.25	-2.2	9,010	-0.02%
2021/10/21	3	36.90	3.1	37.00	36.10	-0.1	9,001	0.00%
2021/10/20	6.1	36.30	1	36.55	36.20	5.1	8,966	0.06%
2021/10/19	1	37.85	0.1	37.60	37.20	0.9	8,954	0.01%
2021/10/18	2	36.25	4	35.90	36.00	-2	8,880	-0.02%
2021/10/15	3	36.40	3	36.18	36.30	0	8,953	0.00%
2021/10/14	3	35.85	9	36.06	35.70	-6	9,077	-0.07%
2021/10/13	12	35.33	14	36.24	36.90	-2	9,218	-0.02%
2021/10/12	8	33.12	3	33.08	33.90	5	9,239	0.05%
2021/10/08	0	0.00	3	35.35	34.85	-3	9,289	-0.03%
2021/10/07	3	34.37	11	35.43	35.55	-8	9,247	-0.09%
2021/10/06	1	33.70	0	0.00	33.50	1	9,169	0.01%
2021/10/05	8	32.58	15	33.71	33.90	-7	9,156	-0.08%
2021/10/04	3	33.39	2	34.25	33.10	1	9,074	0.01%
2021/10/01	3	37.63	27	36.83	36.30	-24	8,899	-0.27%
2021/09/30	27	37.59	25	37.05	36.25	2	8,696	0.02%
2021/09/29	26	38.72	34	40.38	38.60	-8	8,459	-0.09%
2021/09/28	18	36.52	25	36.97	40.00	-7	8,080	-0.09%
2021/09/27	5	36.20	9	37.04	36.45	-4	7,705	-0.05%
2021/09/24	2	35.20	8	34.88	34.60	-6	7,493	-0.08%
2021/09/23	8	33.57	26	34.62	35.20	-18	7,406	-0.24%
2021/09/22	1	32.35	1	32.45	32.80	0	7,296	0.00%
2021/09/17	8	33.36	2	32.95	33.80	6	7,257	0.08%
2021/09/16	20	34.33	1	34.05	34.05	19	7,187	0.26%
2021/09/15	6	33.57	29	34.54	35.35	-23	7,035	-0.33%
2021/09/14	6	32.39	3	32.23	32.15	3	6,856	0.04%
2021/09/13	1	32.75	1	33.50	32.70	0	6,834	0.00%
2021/09/10	3	32.48	2	32.80	32.80	1	6,795	0.01%
2021/09/09	0	0.00	8	32.59	33.05	-8	6,757	-0.12%
2021/09/08	11	32.45	2	32.00	31.05	9	6,707	0.13%
2021/09/07	5	32.80	2	32.90	32.50	3	6,677	0.04%
2021/09/06	9	33.67	5	33.54	33.05	4	6,634	0.06%
2021/09/03	17	33.33	7	34.43	35.00	10	6,541	0.15%
2021/09/02	10	34.79	6	35.71	34.20	4	6,390	0.06%
2021/09/01	2	36.00	53	35.44	35.70	-51	6,239	-0.82%
2021/08/31	0.1	35.95	2	35.90	36.20	-1.9	6,141	-0.03%
2021/08/30	31	36.59	5	36.13	36.05	26	6,010	0.43%
2021/08/27	34	36.54	17	36.91	35.80	17	5,847	0.29%
2021/08/26	8	34.81	15.1	34.58	35.10	-7.1	5,451	-0.13%
2021/08/25	0	0.00	21	31.65	31.95	-21	5,249	-0.40%
2021/08/24	8	29.35	6	30.08	29.05	2	5,152	0.04%
2021/08/23	3	29.75	8	29.70	30.25	-5	5,103	-0.10%
2021/08/20	14	27.71	29	29.07	29.55	-15	5,034	-0.30%
2021/08/19	23	29.15	12	30.47	28.75	11	4,895	0.22%
2021/08/18	21.1	30.09	14	31.10	31.90	7.1	4,775	0.15%
2021/08/17	36	33.61	17	33.71	32.40	19	4,636	0.41%
2021/08/16	17	36.30	3.1	36.13	36.00	13.9	4,441	0.31%
2021/08/13	24	36.02	43.7	37.01	37.90	-19.7	4,278	-0.46%
2021/08/12	7	34.55	12	35.11	36.10	-5	3,995	-0.13%
2021/08/11	11	33.29	5	33.03	32.95	6	3,857	0.16%
2021/08/10	2	33.98	2	33.43	33.40	0	3,779	0.00%
2021/08/09	1.1	34.24	2	34.65	34.50	-0.9	3,702	-0.02%
2021/08/06	7	34.83	3	35.17	34.70	4	3,649	0.11%
2021/08/05	16	35.02	3.1	36.56	35.65	13	3,580	0.36%
2021/08/04	9	35.26	7.1	35.81	36.00	1.9	3,431	0.06%
2021/08/03	3	32.83	13.1	33.44	34.10	-10	3,232	-0.31%
2021/08/02	9	31.49	17	31.58	32.15	-8	3,079	-0.26%
2021/07/30	2	30.20	11	29.49	29.80	-9	2,942	-0.31%
2021/07/29	16	29.84	1	30.85	29.80	15	2,918	0.51%
2021/07/28	1	28.10	3	29.28	30.40	-2	2,902	-0.07%
2021/07/27	10	29.77	2	30.30	29.05	8	2,871	0.28%
2021/07/26	6	30.91	17	30.94	30.60	-11	2,850	-0.39%
2021/07/23	9	31.21	6	31.20	31.30	3	2,867	0.10%
2021/07/22	15	30.76	35	30.90	31.05	-20	2,837	-0.70%
2021/07/21	31	30.72	12	30.57	30.15	19	2,836	0.67%
2021/07/20	26.2	31.42	18	31.66	31.20	8.2	2,716	0.30%
2021/07/19	11	30.87	21	30.31	31.80	-10	2,483	-0.40%
2021/07/16	42	29.20	4	29.66	29.10	38	2,224	1.71%
2021/07/15	10	26.95	18	27.87	28.15	-8	2,013	-0.40%
2021/07/14	5	24.46	0	0.00	25.60	5	1,852	0.27%
2021/07/13	2	24.05	28	23.76	23.55	-26	1,827	-1.42%
2021/07/12	38	24.13	3	23.65	23.95	35	1,813	1.93%
2021/07/09	2	23.05	3	23.15	23.25	-1	1,778	-0.06%
2021/07/08	1	23.15	19	23.18	23.30	-18	1,814	-0.99%
2021/07/07	0	0.00	2	23.80	23.30	-2	1,867	-0.11%
2021/07/06	0	0.00	0.6	23.60	23.55	-0.6	1,894	-0.03%
2021/07/05	0	0.00	5	23.73	23.95	-5	1,951	-0.26%
2021/07/02	0	0.00	2	23.50	23.35	-2	2,043	-0.10%
2021/07/01	2	23.33	0	0.00	23.35	2	2,079	0.10%
2021/06/30	2	23.50	14	23.85	23.60	-12	2,103	-0.57%
2021/06/29	3	23.62	0	0.00	23.35	3	2,097	0.14%
2021/06/28	0	0.00	10	23.50	23.85	-10	2,090	-0.48%
2021/06/25	2	23.23	8	23.54	23.15	-6	2,092	-0.29%
2021/06/24	1	23.40	10	23.20	23.35	-9	2,100	-0.43%
2021/06/23	4	23.41	0	0.00	23.10	4	2,116	0.19%
2021/06/22	5	23.09	5	23.17	22.95	0	2,121	0.00%
2021/06/21	2	23.13	3	23.15	23.10	-1	2,127	-0.05%
2021/06/18	1	24.10	3	24.03	23.95	-2	2,145	-0.09%
2021/06/17	4	24.51	1	24.50	24.50	3	2,202	0.14%
2021/06/16	9	26.02	35	24.90	24.80	-26	2,209	-1.18%
2021/06/15	1	24.20	4	24.18	24.10	-3	2,201	-0.14%
2021/06/11	0	0.00	1	23.40	23.90	-1	2,209	-0.05%
2021/06/10	0	0.00	3	23.62	23.80	-3	2,228	-0.13%
2021/06/09	3	23.27	0	0.00	23.40	3	2,244	0.13%
2021/06/08	3	23.77	0	0.00	23.55	3	2,263	0.13%
2021/06/07	1	23.25	0	0.00	23.40	1	2,301	0.04%
2021/06/04	0	0.00	7	23.74	23.70	-7	2,373	-0.29%
2021/06/02	1	24.55	1	24.30	24.10	0	2,513	0.00%
2021/06/01	2	24.40	20	24.77	24.80	-18	2,512	-0.72%
2021/05/31	1	23.75	0	0.00	23.80	1	2,507	0.04%
2021/05/28	2	24.00	1	23.95	23.80	1	2,506	0.04%
2021/05/27	0	0.00	1	23.60	23.50	-1	2,506	-0.04%
2021/05/24	0	0.00	2	23.15	22.95	-2	2,544	-0.08%
2021/05/18	10	21.00	0	0.00	22.55	10	2,583	0.39%
2021/05/17	0	0.00	66	21.08	20.75	-66	2,594	-2.54%
2021/05/14	0	0.00	1	23.30	23.05	-1	2,578	-0.04%
2021/05/13	4	22.70	1	23.05	22.60	3	2,559	0.12%
2021/05/12	53	23.69	8	25.34	23.25	45	2,549	1.77%
2021/05/11	5	26.54	5	26.35	25.65	0	2,515	0.00%
2021/05/10	8	27.93	12	28.16	27.80	-4	2,500	-0.16%
2021/05/07	6	27.12	5	27.55	27.80	1	2,511	0.04%
2021/05/06	6	27.06	5	27.57	27.10	1	2,501	0.04%
2021/05/05	8	27.09	4	27.80	27.05	4	2,480	0.16%
2021/05/04	4	28.11	7	27.46	27.80	-3	2,459	-0.12%
2021/05/03	8	29.62	13	29.92	29.40	-5	2,416	-0.21%
2021/04/29	15	29.24	8	29.83	29.90	7	2,358	0.30%
2021/04/28	7	29.31	9	29.29	28.85	-2	2,298	-0.09%
2021/04/27	5	29.95	10	29.32	29.85	-5	2,231	-0.22%
2021/04/26	0	0.00	8	28.46	28.65	-8	2,130	-0.38%
2021/04/23	4	27.81	3	27.92	27.80	1	2,117	0.05%
2021/04/22	2	28.15	0	0.00	27.50	2	2,129	0.09%
2021/04/21	2	28.85	32	29.13	29.00	-30	2,085	-1.44%
2021/04/20	25	28.24	77.1	28.38	28.75	-52.1	2,046	-2.54%
2021/04/19	1	27.50	0	0.00	27.45	1	2,029	0.05%
2021/04/16	5	27.75	1	28.05	27.75	4	2,034	0.20%
2021/04/15	0	0.00	2	27.75	27.70	-2	2,085	-0.10%
2021/04/14	103	27.28	4	27.64	27.35	99	2,125	4.66%	大買/
2021/04/13	4	28.91	1	28.85	28.30	3	2,145	0.14%
2021/04/09	1	28.80	2	29.10	28.80	-1	2,340	-0.04%
2021/04/08	0.1	29.70	239	29.12	29.50	-238.9	2,298	-10.39%	大賣/鉅額交易
2021/04/07	7	28.46	5	28.40	28.60	2	2,234	0.09%
2021/04/06	15	27.71	3	28.20	28.35	12	2,282	0.53%
2021/04/01	0	0.00	1	27.20	27.10	-1	2,308	-0.04%
2021/03/30	2	27.25	15	27.37	27.20	-13	2,331	-0.56%
2021/03/29	1.8	27.30	2	27.20	27.45	-0.2	2,372	-0.01%
2021/03/26	51	26.85	12	27.15	27.10	39	2,376	1.64%
2021/03/25	0	0.00	10	27.66	27.50	-10	2,364	-0.42%
2021/03/23	5	28.05	2	28.20	28.05	3	2,370	0.13%
2021/03/22	2	29.15	14	28.55	28.95	-12	2,349	-0.51%
2021/03/19	1	27.75	0	0.00	27.80	1	2,307	0.04%
2021/03/18	0	0.00	3	28.10	28.25	-3	2,309	-0.13%
2021/03/16	11	27.94	5	28.00	27.75	6	2,343	0.26%
2021/03/15	0	0.00	13	28.65	28.40	-13	2,371	-0.55%
2021/03/12	0	0.00	1	28.35	28.25	-1	2,386	-0.04%
2021/03/11	32	28.20	3	28.80	28.20	29	2,442	1.19%
2021/03/10	5	27.80	35	29.41	28.55	-30	2,539	-1.18%
2021/03/09	3	28.68	86	28.49	28.65	-83	2,665	-3.11%
2021/03/08	0	0.00	3	26.65	26.85	-3	2,569	-0.12%
2021/03/02	0	0.00	1	26.05	25.85	-1	2,649	-0.04%
2021/02/25	10.3	26.75	10	26.65	26.70	0.3	2,768	0.01%
2021/02/24	1	27.15	0	0.00	27.05	1	2,773	0.04%
2021/02/23	0	0.00	3	27.13	27.35	-3	2,778	-0.11%
2021/02/18	0	0.00	7	25.24	25.70	-7	2,887	-0.24%
2021/02/17	9	23.40	3	24.25	24.70	6	2,915	0.21%
2021/02/04	5	24.33	0	0.00	24.10	5	2,966	0.17%
2021/02/03	2	25.05	0	0.00	24.60	2	2,986	0.07%
2021/02/02	3	24.08	0	0.00	24.10	3	3,001	0.10%
2021/01/29	30	26.35	0	0.00	24.80	30	3,067	0.98%
2021/01/26	30	26.60	1	26.65	26.45	29	3,224	0.90%
2021/01/25	1	26.80	3	27.23	26.75	-2	3,281	-0.06%
2021/01/22	8	26.82	1	26.85	26.60	7	3,319	0.21%
2021/01/21	126	26.57	2	27.10	26.35	124	3,351	3.70%	大買/鉅額交易
2021/01/20	26	27.06	1	28.15	26.95	25	3,410	0.73%
2021/01/19	13	28.19	3	28.80	28.10	10	3,443	0.29%
2021/01/18	16	26.67	16	27.93	28.50	0	3,471	0.00%
2021/01/13	0	0.00	3	28.90	28.40	-3	3,519	-0.09%
2021/01/12	30	28.05	0	0.00	28.00	30	3,529	0.85%
2021/01/08	33	28.80	2	28.55	28.55	31	3,679	0.84%
2021/01/07	0	0.00	2	29.68	29.65	-2	3,778	-0.05%
2021/01/06	7	29.04	3	29.80	28.95	4	3,923	0.10%
2021/01/05	3	30.45	0	0.00	30.30	3	4,064	0.07%
2021/01/04	39	31.61	32	30.14	32.00	7	4,229	0.17%
2020/12/31	0	0.00	1	29.40	29.40	-1	4,157	-0.02%
2020/12/30	4	30.00	30	30.15	29.75	-26	4,230	-0.61%
2020/12/29	0	0.00	40	30.00	29.75	-40	4,311	-0.93%
2020/12/28	0	0.00	16	29.03	29.10	-16	4,326	-0.37%
2020/12/24	3	28.40	0	0.00	28.20	3	4,476	0.07%
2020/12/23	30	27.00	62	28.80	28.80	-32	4,523	-0.71%
2020/12/22	1	27.40	5	27.54	27.40	-4	4,684	-0.09%
2020/12/21	32	27.62	0	0.00	27.80	32	4,856	0.66%
2020/12/18	90	27.85	0	0.00	27.80	90	5,020	1.79%
2020/12/17	0	0.00	4	27.98	28.00	-4	5,179	-0.08%
2020/12/15	2	28.40	0	0.00	28.10	2	5,583	0.04%
2020/12/11	3	28.15	0	0.00	27.90	3	5,821	0.05%
2020/12/10	9	28.79	20	29.01	28.70	-11	5,837	-0.19%
2020/12/09	0	0.00	7	29.57	29.65	-7	5,851	-0.12%
2020/12/08	2	28.70	0	0.00	28.80	2	5,885	0.03%
2020/12/07	12	29.06	0	0.00	29.00	12	5,931	0.20%
2020/12/04	2	30.00	2	30.20	30.00	0	5,965	0.00%
2020/12/03	20	30.55	9	30.55	30.55	11	5,931	0.19%
2020/12/02	4	27.80	1	27.90	27.80	3	5,898	0.05%
2020/12/01	28	28.88	0	0.00	28.30	28	6,219	0.45%
2020/11/30	1	28.95	0	0.00	28.75	1	6,526	0.02%
2020/11/27	2	28.65	1	28.70	28.40	1	6,782	0.01%
2020/11/25	1	28.95	0	0.00	28.95	1	7,238	0.01%
2020/11/24	0	0.00	50	27.88	28.45	-50	7,417	-0.67%
2020/11/20	31	27.70	0	0.00	27.50	31	7,362	0.42%
2020/11/19	0	0.00	4	27.46	27.25	-4	7,371	-0.05%
2020/11/18	9	26.97	6	26.95	26.95	3	7,343	0.04%
2020/11/17	51	26.82	51	28.20	27.75	0	7,306	0.00%
2020/11/16	0	0.00	1	27.30	27.05	-1	7,340	-0.01%
2020/11/12	59	27.54	11	28.13	28.05	48	7,473	0.64%
2020/11/11	0	0.00	6	28.95	28.95	-6	7,590	-0.08%
2020/11/10	8	29.30	0	0.00	28.70	8	7,778	0.10%
2020/11/09	5	29.15	0	0.00	29.00	5	7,789	0.06%
2020/11/06	8	28.86	8	28.50	28.50	0	7,821	0.00%
2020/11/05	1	28.50	0	0.00	29.30	1	7,952	0.01%
2020/11/04	1	27.60	2	28.00	27.55	-1	8,034	-0.01%
2020/11/03	0	0.00	1	28.70	28.65	-1	7,984	-0.01%
2020/11/02	5	28.90	0	0.00	28.40	5	7,976	0.06%
2020/10/30	1	29.80	0	0.00	29.65	1	7,935	0.01%
2020/10/29	10	30.95	8	31.00	30.60	2	7,911	0.03%
2020/10/28	10	31.88	2	32.00	31.20	8	7,881	0.10%
2020/10/27	0	0.00	1	30.90	31.05	-1	7,804	-0.01%
2020/10/26	3	30.60	1	30.35	30.25	2	7,757	0.03%
2020/10/23	2	30.40	2	30.35	30.35	0	7,738	0.00%
2020/10/20	1	31.10	0	0.00	30.90	1	7,724	0.01%
2020/10/19	0	0.00	2	31.00	30.80	-2	7,717	-0.03%
2020/10/16	11	31.30	8	31.18	30.90	3	7,684	0.04%
2020/10/15	5	32.54	11	32.36	32.40	-6	7,580	-0.08%
2020/10/14	13	34.03	8	33.81	33.20	5	7,445	0.07%
2020/10/13	19	32.96	5	33.20	33.20	14	7,306	0.19%
2020/10/12	4	34.80	4	33.78	34.80	0	7,152	0.00%
2020/10/08	1	32.80	3	32.30	32.20	-2	7,050	-0.03%
2020/10/07	6	31.70	0	0.00	31.70	6	7,102	0.08%
2020/10/06	7.4	32.04	6.7	31.90	31.90	0.8	7,050	0.01%
2020/09/30	0	0.00	6	31.51	31.85	-6	6,972	-0.09%
2020/09/29	6	29.23	5	29.67	29.00	1	6,925	0.01%
2020/09/28	2	30.18	0	0.00	30.25	2	6,994	0.03%
2020/09/25	0	0.00	3	30.92	30.80	-3	7,185	-0.04%
2020/09/24	12	32.81	5	32.70	32.25	7	7,193	0.10%
2020/09/23	5	33.56	2.6	34.42	34.65	2.4	7,055	0.03%
2020/09/22	5	33.30	0	0.00	33.90	5	6,900	0.07%
2020/09/21	24	36.00	0	0.00	35.05	24	6,755	0.36%
2020/09/18	2	33.75	5	34.24	34.80	-3	6,502	-0.05%
2020/09/16	0	0.00	13	29.12	29.10	-13	6,183	-0.21%
2020/09/15	9	28.80	11	28.84	28.30	-2	6,107	-0.03%
2020/09/14	21	27.35	7	28.28	27.90	14	6,105	0.23%
2020/09/11	0	0.00	7.1	29.20	28.30	-7.1	6,069	-0.12%
2020/09/10	0.4	28.00	2	28.28	28.40	-1.6	5,996	-0.03%
2020/09/09	2	28.50	7	28.21	28.55	-5	5,930	-0.08%
2020/09/08	1	25.50	3	26.72	27.00	-2	5,833	-0.03%
2020/09/07	14	28.94	2	29.80	27.50	12	5,766	0.21%
2020/09/04	13	27.87	33	27.91	29.40	-20	5,634	-0.35%
2020/09/03	20	28.10	17	27.91	28.00	3	5,352	0.06%
2020/09/02	3	25.20	4	24.76	25.95	-1	5,070	-0.02%
2020/09/01	5	23.79	7.6	24.22	23.60	-2.6	4,823	-0.05%
2020/08/28	0	0.00	18	20.10	20.40	-18	4,371	-0.41%
2020/08/27	2	18.55	1	18.70	18.55	1	4,133	0.02%
2020/08/26	1	18.60	1	18.85	18.60	0	4,135	0.00%
2020/08/25	0	0.00	1	19.05	18.75	-1	4,143	-0.02%
2020/08/24	3	18.35	0	0.00	18.35	3	4,128	0.07%
2020/08/21	11	17.99	1	18.40	18.30	10	4,210	0.24%
2020/08/20	2	18.35	1	18.15	18.40	1	4,319	0.02%
2020/08/19	7	18.90	5	19.05	18.65	2	4,284	0.05%
2020/08/18	6	19.58	0	0.00	19.45	6	4,248	0.14%
2020/08/17	1	19.25	4	19.91	19.90	-3	4,213	-0.07%
2020/08/14	13	19.57	16	19.62	19.80	-3	4,110	-0.07%
2020/08/13	9	18.58	0	0.00	18.35	9	3,915	0.23%
2020/08/12	1	18.50	1	19.00	18.85	0	3,913	0.00%
2020/08/11	8	19.01	0	0.00	18.85	8	3,866	0.21%
2020/08/10	0	0.00	12	19.28	19.95	-12	3,713	-0.32%
2020/08/07	0	0.00	2	18.15	18.15	-2	3,589	-0.06%
2020/08/06	1	18.45	0	0.00	18.15	1	3,655	0.03%
2020/08/05	6	18.42	5	18.70	18.40	1	3,681	0.03%
2020/08/04	0	0.00	2	18.50	18.40	-2	3,772	-0.05%
2020/07/31	0	0.00	3	18.10	18.00	-3	3,980	-0.08%
2020/07/29	0	0.00	10	17.70	18.05	-10	4,011	-0.25%
2020/07/27	2	17.85	0	0.00	17.75	2	4,014	0.05%
2020/07/24	1	18.15	0	0.00	18.25	1	4,110	0.02%
2020/07/23	10	18.45	11	18.78	18.55	-1	4,185	-0.02%
2020/07/22	0	0.00	10	18.70	18.70	-10	4,178	-0.24%
2020/07/21	2	18.33	0	0.00	18.30	2	4,148	0.05%
2020/07/20	0	0.00	2	18.30	18.25	-2	4,160	-0.05%
2020/07/16	3	18.92	7	18.67	18.80	-4	4,149	-0.10%
2020/07/15	9	19.78	2	20.13	19.15	7	4,124	0.17%
2020/07/14	2	19.60	5	19.23	19.60	-3	3,999	-0.08%
2020/07/13	6	17.89	0	0.00	17.85	6	3,852	0.16%
2020/07/10	10	18.80	0	0.00	18.10	10	3,848	0.26%
2020/07/09	24	19.09	0	0.00	19.00	24	3,811	0.63%
2020/07/08	1	19.10	7	19.34	19.45	-6	3,777	-0.16%
2020/07/07	14	19.04	100	19.56	18.80	-86	3,725	-2.31%
2020/07/06	96	19.51	110	18.83	20.10	-14	3,703	-0.38%	大賣/
2020/07/03	92	18.56	4	18.80	18.80	88	3,508	2.51%
2020/07/02	0	0.00	16	16.60	17.10	-16	3,326	-0.48%
2020/07/01	0	0.00	3	16.50	16.20	-3	3,291	-0.09%
2020/06/30	8	16.10	0	0.00	16.15	8	3,284	0.24%
2020/06/29	6	16.27	5	16.40	16.20	1	3,278	0.03%
2020/06/24	0	0.00	4	17.15	16.65	-4	3,290	-0.12%
2020/06/23	1	16.50	2	16.95	16.65	-1	3,334	-0.03%
2020/06/22	4	16.73	0	0.00	16.65	4	3,385	0.12%
2020/06/19	0	0.00	14	17.26	17.05	-14	3,391	-0.41%
2020/06/18	3	16.40	27	16.44	16.60	-24	3,370	-0.71%
2020/06/17	0	0.00	6	16.68	16.50	-6	3,374	-0.18%
2020/06/16	2	16.30	0	0.00	16.60	2	3,404	0.06%
2020/06/15	2	16.30	2	16.38	16.20	0	3,430	0.00%
2020/06/12	6	15.76	1	16.00	16.10	5	3,451	0.14%
2020/06/11	1	16.50	0	0.00	16.40	1	3,467	0.03%
2020/06/10	11	16.61	18	16.72	16.50	-7	3,487	-0.20%
2020/06/09	4	16.90	0	0.00	17.05	4	3,515	0.11%
2020/06/05	4	17.78	5	18.12	17.80	-1	3,606	-0.03%
2020/06/04	2	17.75	1	17.55	17.65	1	3,680	0.03%
2020/06/03	8	17.45	0	0.00	17.50	8	3,762	0.21%
2020/06/02	0	0.00	1	17.45	17.40	-1	3,808	-0.03%
2020/06/01	30	17.44	2	17.90	17.35	28	3,856	0.73%
2020/05/28	18	17.53	0	0.00	17.40	18	3,945	0.46%
2020/05/27	5	17.35	36	17.77	18.30	-31	3,931	-0.79%
2020/05/26	2	17.55	4	17.65	17.15	-2	3,901	-0.05%
2020/05/25	2	16.85	9	17.13	17.60	-7	3,929	-0.18%
2020/05/22	28	16.75	0	0.00	16.70	28	3,938	0.71%
2020/05/21	8	17.47	15	17.49	17.30	-7	3,993	-0.18%
2020/05/19	0	0.00	2	16.80	16.85	-2	4,200	-0.05%
2020/05/18	8	16.63	8	16.93	16.60	0	4,304	0.00%
2020/05/15	14	16.31	8	16.80	16.45	6	4,504	0.13%
2020/05/14	14	16.79	7	16.98	16.55	7	4,647	0.15%
2020/05/13	5	17.54	8	17.30	17.35	-3	4,787	-0.06%
2020/05/12	6	16.17	2	16.45	16.50	4	4,769	0.08%
2020/05/11	16	16.36	16	16.53	16.80	0	4,816	0.00%
2020/05/08	12	17.48	21	17.99	17.30	-9	4,772	-0.19%
2020/05/07	1	16.05	5	15.62	16.50	-4	4,691	-0.09%
2020/05/06	6	14.97	2	15.25	15.00	4	4,750	0.08%
2020/05/05	0	0.00	2	15.15	14.90	-2	4,790	-0.04%
2020/05/04	2	14.70	0	0.00	14.70	2	4,783	0.04%
2020/04/30	6	15.10	0	0.00	15.05	6	4,794	0.13%
2020/04/29	10	15.80	14	15.33	15.15	-4	4,787	-0.08%
2020/04/28	12	14.82	12	14.89	15.55	0	4,724	0.00%
2020/04/27	0	0.00	5	14.18	14.15	-5	4,728	-0.11%
2020/04/24	0	0.00	4	13.94	13.80	-4	4,768	-0.08%
2020/04/23	6	14.08	0	0.00	13.70	6	4,959	0.12%
2020/04/22	0	0.00	2	14.20	14.05	-2	5,033	-0.04%
2020/04/21	12	13.89	1	14.40	13.70	11	5,151	0.21%
2020/04/20	1	14.15	0	0.00	14.50	1	5,286	0.02%
2020/04/17	19	14.78	4	14.88	14.05	15	5,535	0.27%
2020/04/16	2	14.30	0	0.00	14.40	2	5,834	0.03%
2020/04/15	1	14.60	2	14.93	14.40	-1	5,890	-0.02%
2020/04/14	1	14.80	5	14.56	14.60	-4	5,869	-0.07%
2020/04/13	1	14.25	1	14.15	14.05	0	5,873	0.00%
2020/04/10	3	13.70	2	14.10	14.40	1	5,845	0.02%
2020/04/09	7	14.24	25	14.14	14.00	-18	5,786	-0.31%
2020/04/08	5	12.99	22	13.46	13.65	-17	5,676	-0.30%
2020/04/07	0	0.00	1	12.30	12.45	-1	5,618	-0.02%
2020/04/06	0	0.00	1	11.10	11.35	-1	5,586	-0.02%
2020/04/01	1	11.10	4	10.88	10.95	-3	5,575	-0.05%
2020/03/31	3	11.02	1	11.20	10.90	2	5,570	0.04%
2020/03/30	21	10.88	1	10.95	11.30	20	5,561	0.36%
2020/03/27	5	11.93	4	11.75	11.65	1	5,560	0.02%
2020/03/26	3	11.97	16	11.94	12.10	-13	5,502	-0.24%
2020/03/24	23	10.45	6	10.48	10.70	17	5,429	0.31%
2020/03/23	0	0.00	2	9.91	9.73	-2	5,424	-0.04%
2020/03/20	4	10.03	2.1	10.35	10.35	1.9	5,410	0.04%
2020/03/18	13	11.42	12	10.85	10.45	1	5,344	0.02%
2020/03/17	17	11.55	15	11.65	11.45	2	5,330	0.04%
2020/03/16	11	12.78	12	12.14	11.70	-1	5,293	-0.02%
2020/03/13	0	0.00	8	12.40	12.75	-8	5,240	-0.15%
2020/03/12	6	14.27	16	14.35	13.75	-10	5,158	-0.19%
2020/03/11	7	15.24	4	15.60	15.05	3	5,075	0.06%
2020/03/10	8	14.84	5	15.33	15.60	3	5,021	0.06%
2020/03/09	3	15.72	1	15.30	15.05	2	4,934	0.04%
2020/03/06	3	16.85	0	0.00	16.70	3	4,908	0.06%
2020/03/05	18	17.18	7	17.47	17.40	11	4,913	0.22%
2020/03/04	10	16.96	12.5	16.93	17.15	-2.5	4,863	-0.05%
2020/03/03	7	17.66	4	17.89	17.40	3	4,812	0.06%
2020/03/02	12	17.40	4	17.50	17.45	8	4,741	0.17%
2020/02/27	1	18.00	46	17.45	17.20	-45	4,666	-0.96%
2020/02/26	6	18.51	5	18.24	17.95	1	4,569	0.02%
2020/02/25	15	18.78	7	18.87	18.60	8	4,493	0.18%
2020/02/24	39	18.65	3.8	18.84	18.90	35.2	4,424	0.80%
2020/02/21	7	18.64	8	18.64	18.25	-1	4,334	-0.02%
2020/02/20	31	19.98	6	19.53	19.55	25	4,210	0.59%
2020/02/19	6	18.63	6	18.38	18.90	0	4,052	0.00%
2020/02/18	7	19.50	12	19.61	19.05	-5	3,914	-0.13%
2020/02/17	14	18.48	9.7	18.34	18.75	4.3	3,700	0.12%
2020/02/14	8	16.38	7	16.81	17.05	1	3,549	0.03%
2020/02/13	3	15.62	14.6	15.25	15.50	-11.6	3,385	-0.34%
2020/02/12	5	15.29	17.4	15.17	15.20	-12.4	3,361	-0.37%
2020/02/11	2.4	14.66	3	14.63	14.60	-0.6	3,302	-0.02%
2020/02/10	3	14.15	4.1	14.48	14.90	-1.1	3,274	-0.03%
2020/02/07	10	13.65	3	14.15	14.00	7	3,266	0.21%
2020/02/06	3	12.80	1	13.20	13.25	2	3,235	0.06%
2020/02/05	0.9	12.05	1	12.00	12.05	-0.1	3,308	0.00%
2020/02/04	1	12.50	1	12.55	12.25	0	3,372	0.00%
2020/02/03	0	0.00	4	12.16	12.05	-4	3,543	-0.11%
2020/01/31	5.8	13.20	2	12.98	12.90	3.8	3,584	0.11%
2020/01/30	11.8	12.94	5	13.00	13.50	6.8	3,541	0.19%
2020/01/20	1	12.50	2.6	12.80	12.80	-1.6	3,448	-0.05%
2020/01/08	0	0.00	2	6.65	6.55	-2	3,418	-0.06%
2020/01/07	12	6.44	10	6.36	6.36	2	3,227	0.06%
2020/01/06	0	0.00	40	6.62	6.65	-40	3,121	-1.28%
2020/01/03	0	0.00	9	6.90	6.85	-9	2,986	-0.30%
2020/01/02	8	6.63	22	7.10	7.00	-14	2,812	-0.50%
2019/12/31	22	6.14	91	6.40	6.50	-69	2,546	-2.71%
2019/12/30	0	0.00	17	5.90	5.91	-17	2,217	-0.77%
2019/12/26	1	5.50	20	5.48	5.50	-19	2,124	-0.89%
2019/12/19	0	0.00	1	5.33	5.26	-1	2,105	-0.05%
2019/12/13	10	5.31	0	0.00	5.25	10	2,112	0.47%
2019/12/05	0	0.00	2	5.48	5.41	-2	2,103	-0.10%
2019/12/04	2	5.50	2	5.60	5.50	0	2,107	0.00%
2019/12/03	2	5.61	0	0.00	5.54	2	2,107	0.09%
2019/11/06	50	5.50	0	0.00	5.52	50	2,192	2.28%
2019/10/28	5	5.81	0	0.00	5.70	5	2,119	0.24%
2019/10/25	3	6.00	0	0.00	6.05	3	2,118	0.14%
2019/10/24	0	0.00	5	6.06	6.25	-5	2,024	-0.25%
2019/10/22	2	5.79	27	5.78	5.80	-25	1,852	-1.35%
2019/10/17	40	4.82	0	0.00	4.90	40	1,641	2.44%
2019/09/20	10	4.84	10	4.81	4.87	0	1,589	0.00%
2019/09/09	0	0.00	5	4.99	4.99	-5	1,537	-0.33%
2019/08/28	5	4.65	0	0.00	4.60	5	1,380	0.36%
2019/08/26	20	4.65	0	0.00	4.68	20	1,344	1.49%
2019/08/16	0	0.00	1	4.25	4.26	-1	1,181	-0.08%
2019/08/05	0	0.00	4	4.06	4.07	-4	1,198	-0.33%
2019/07/25	0	0.00	5	3.88	3.93	-5	1,032	-0.48%
2019/07/24	0	0.00	2	3.69	3.82	-2	1,020	-0.20%
2019/07/18	2	3.95	2	4.03	4.03	0	931	0.00%
2019/07/17	2	4.06	20	3.97	4.00	-18	929	-1.94%
2019/07/03	20	4.32	0	0.00	4.34	20	932	2.15%
2019/06/11	1	4.49	0	0.00	4.52	1	1,116	0.09%
2019/05/13	0	0.00	1	4.57	4.58	-1	980	-0.10%
2019/05/03	10	4.70	0	0.00	4.70	10	942	1.06%
2019/04/26	0	0.00	1	4.58	4.62	-1	936	-0.11%
2019/04/24	0	0.00	3	4.74	4.76	-3	1,013	-0.30%
2019/04/17	0	0.00	1	4.78	4.78	-1	955	-0.10%
2019/04/12	0	0.00	1	4.53	4.59	-1	907	-0.11%
2019/04/08	3	4.42	0	0.00	4.42	3	917	0.33%
2019/04/01	0	0.00	19	4.53	4.45	-19	882	-2.15%
2019/03/28	0	0.00	5	4.55	4.57	-5	863	-0.58%
2019/03/26	0	0.00	20	4.53	4.53	-20	873	-2.29%
2019/03/25	10	4.42	0	0.00	4.49	10	880	1.14%
2019/03/22	12	4.50	0	0.00	4.47	12	874	1.37%
2019/03/21	5	4.52	0	0.00	4.57	5	875	0.57%
2019/03/20	0	4.74	2	4.65	4.75	-2	839	-0.24%
2019/03/19	2	4.50	0	0.00	4.55	2	829	0.24%
2019/03/18	12	4.83	0	0.00	4.72	12	791	1.52%
2019/02/11	4	5.23	0	0.00	5.20	4	1,082	0.37%
2019/01/18	0	0.00	1	5.60	5.51	-1	1,312	-0.08%
2019/01/17	1	5.50	0	0.00	5.52	1	1,359	0.07%
2019/01/16	15	5.13	0	0.00	5.37	15	1,314	1.14%
2019/01/09	1	4.88	0	0.00	4.90	1	1,422	0.07%
2018/12/26	0	0.00	2	4.71	4.66	-2	1,569	-0.13%
2018/12/11	6	5.53	0	0.00	5.51	6	1,872	0.32%
2018/12/10	15	5.46	0	0.00	5.60	15	1,882	0.80%
2018/11/16	0	0.00	1	5.28	5.28	-1	1,993	-0.05%
2018/11/14	3	5.73	2	5.70	5.62	1	2,063	0.05%
2018/11/07	0	0.00	1	5.32	5.40	-1	2,106	-0.05%
2018/11/06	1	5.53	0	0.00	5.20	1	2,132	0.05%
2018/10/26	0	0.00	2	4.67	4.42	-2	1,988	-0.10%
2018/10/25	0	0.00	1	5.00	4.68	-1	1,965	-0.05%
2018/10/18	10	5.53	0	0.00	5.51	10	2,037	0.49%
2018/10/17	3	5.53	2	5.53	5.51	1	2,053	0.05%
2018/09/28	0	0.00	1	7.16	7.16	-1	2,018	-0.05%
2018/09/27	0	0.00	5	7.17	7.13	-5	2,071	-0.24%
2018/09/25	0	0.00	10	7.41	7.40	-10	2,134	-0.47%
2018/09/21	11	7.54	0	0.00	7.47	11	2,146	0.51%
2018/09/20	1	7.63	0	0.00	7.40	1	2,141	0.05%
2018/09/19	1	7.24	6	7.33	7.43	-5	2,120	-0.24%
2018/09/13	5	6.56	2	6.59	6.56	3	2,122	0.14%
2018/09/11	7	6.33	0	0.00	6.51	7	2,145	0.33%
2018/09/03	0	0.00	5	7.40	7.34	-5	2,225	-0.22%
2018/08/30	1	6.97	1	7.06	7.02	0	2,177	0.00%
2018/08/23	5	6.95	0	0.00	7.05	5	2,266	0.22%
2018/08/22	0	0.00	10	6.71	6.70	-10	2,211	-0.45%
2018/08/21	10	6.15	0	0.00	6.33	10	2,155	0.46%
2018/08/16	0	0.00	2	6.61	6.61	-2	2,062	-0.10%
2018/08/15	5	6.83	1	7.03	6.90	4	2,029	0.20%
2018/08/13	2	7.39	0	0.00	7.18	2	1,987	0.10%
2018/08/06	1	7.82	0	0.00	7.85	1	2,000	0.05%
2018/08/01	5	7.87	0	0.00	7.86	5	2,017	0.25%
2018/07/31	12	7.95	2	7.89	7.87	10	2,017	0.50%
2018/07/27	1	7.81	0	0.00	7.80	1	1,972	0.05%
2018/07/26	6	7.71	0	0.00	7.80	6	2,025	0.30%
2018/07/20	0	0.00	2	7.72	7.72	-2	1,951	-0.10%
2018/07/10	0	0.00	11	7.78	7.76	-11	1,884	-0.58%
2018/07/09	10	7.66	0	0.00	7.64	10	1,853	0.54%
2018/07/06	14	7.79	13	7.90	7.87	1	1,864	0.05%
2018/07/05	10	8.13	0	0.00	7.85	10	1,837	0.54%
2018/06/29	2	8.57	0	0.00	8.53	2	1,692	0.12%
2018/06/28	0	0.00	2	8.60	8.86	-2	1,647	-0.12%
2018/06/27	0	0.00	11	8.50	8.17	-11	1,579	-0.70%
2018/06/26	2	8.51	0	0.00	8.51	2	1,555	0.13%
2018/06/25	0	0.00	1	9.08	8.95	-1	1,542	-0.06%
2018/06/22	2	9.10	32	9.05	9.00	-30	1,543	-1.94%
2018/06/21	0	0.00	1	9.21	9.17	-1	1,497	-0.07%
2018/06/20	4	9.19	3	9.26	9.16	1	1,512	0.07%
2018/06/15	1	9.46	1	9.39	9.39	0	1,522	0.00%
2018/06/14	1	9.35	1	9.56	9.48	0	1,508	0.00%
2018/06/13	1	9.49	0	0.00	9.41	1	1,456	0.07%
2018/06/11	1	9.52	0	0.00	9.50	1	1,417	0.07%
2018/06/08	1	9.92	0	0.00	9.85	1	1,419	0.07%
2018/06/06	0	0.00	1	10.35	10.20	-1	1,386	-0.07%
2018/06/04	0	0.00	1	10.15	10.15	-1	1,297	-0.08%
2018/05/31	1	9.97	0	0.00	9.93	1	1,267	0.08%
2018/05/21	1	9.92	0	0.00	9.93	1	1,309	0.08%
2018/05/14	0	0.00	1	10.10	10.25	-1	1,560	-0.06%
2018/05/11	0	0.00	10	9.95	9.92	-10	1,545	-0.65%
2018/05/10	2	9.85	1	9.83	9.86	1	1,553	0.06%
2018/05/09	3	9.90	2	9.83	9.79	1	1,554	0.06%
2018/05/07	0	0.00	5	9.74	9.78	-5	1,569	-0.32%
2018/05/04	2	10.15	0	0.00	9.97	2	1,568	0.13%
2018/05/03	12	10.06	1	10.10	10.10	11	1,559	0.71%
2018/04/24	11	9.83	0	0.00	9.73	11	1,700	0.65%
2018/04/23	0	0.00	5	10.05	10.00	-5	1,727	-0.29%
2018/04/19	8	10.33	0.3	10.20	10.15	7.7	1,744	0.44%
2018/04/16	0	0.00	8	10.05	10.05	-8	1,789	-0.45%
2018/04/12	7	10.06	1	10.20	10.15	6	1,865	0.32%
2018/04/11	0	0.00	18	9.90	9.85	-18	1,863	-0.97%
2018/04/10	0	0.00	1	9.78	9.78	-1	1,897	-0.05%
2018/03/30	0	0.00	5	10.10	10.20	-5	2,025	-0.25%
2018/03/26	0	0.00	2	10.30	10.35	-2	2,446	-0.08%
2018/03/23	1	10.35	1	10.40	10.40	0	2,468	0.00%
2018/03/13	0	0.00	2	10.45	10.50	-2	2,692	-0.07%
2018/03/06	2	10.40	3	10.35	10.30	-1	2,988	-0.03%
2018/03/05	0	0.00	1	10.65	10.40	-1	3,188	-0.03%
2018/03/02	2	10.40	2	10.40	10.55	0	3,234	0.00%
2018/03/01	1	10.55	0	0.00	10.50	1	3,283	0.03%
2018/02/22	1	10.75	2	10.58	10.55	-1	3,354	-0.03%
2018/02/21	6	10.39	1	10.70	10.55	5	3,374	0.15%
2018/02/09	2	9.78	1	9.70	10.10	1	3,366	0.03%
2018/02/08	1	10.10	1	10.20	10.20	0	3,319	0.00%
2018/02/06	1	10.65	0	0.00	10.70	1	3,279	0.03%
2018/02/05	5	11.80	0	0.00	11.80	5	3,247	0.15%
2018/02/02	1	12.35	0	0.00	12.25	1	3,243	0.03%
2018/02/01	1	12.50	10	12.50	12.40	-9	3,271	-0.28%
2018/01/30	0	0.00	4	12.50	12.50	-4	3,339	-0.12%
2018/01/25	5	12.65	23	12.65	12.50	-18	3,440	-0.52%
2018/01/24	1	12.65	0	0.00	12.65	1	3,430	0.03%
2018/01/23	1	13.00	1	13.00	12.75	0	3,447	0.00%
2018/01/22	10	12.80	6	12.83	12.80	4	3,447	0.12%
2018/01/19	2	12.80	0	0.00	12.80	2	3,482	0.06%
2018/01/18	0.1	12.75	0	0.00	12.80	0.1	3,558	0.00%
2018/01/17	0	12.80	2	12.60	12.75	-2	3,618	-0.05%
2018/01/16	11.2	12.59	0	0.00	12.55	11.2	3,602	0.31%
2018/01/15	0	12.70	2	12.73	12.60	-2	3,652	-0.05%
2018/01/10	1	12.50	1	12.35	12.35	0	3,761	0.00%
2018/01/09	1	12.70	0	0.00	12.50	1	3,986	0.03%
2018/01/03	0	0.00	10	13.00	12.90	-10	4,260	-0.23%