太極 (4934)-國票券商分點個股進出

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

太極

(4934)

股價
22.90
漲跌
▲0.25
漲幅
+1.10%
成交量
1,006張
產業
上市光電類股▼0.46%
397人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/28	5	22.80	0.6	22.71	22.90	4.4	850	0.51%
2024/05/27	0.6	22.10	2	22.05	22.65	-1.4	845	-0.16%
2024/05/22	0	0.00	0.5	22.79	22.70	-0.5	834	-0.06%
2024/05/21	0.5	22.55	0	0.00	22.55	0.5	834	0.05%
2024/05/20	0	23.50	0	23.00	22.70	0	837	0.00%
2024/05/17	0	23.30	0	23.31	22.95	0	838	0.00%
2024/05/16	0	22.25	0	0.00	22.30	0	829	0.00%
2024/05/15	0	0.00	0.1	22.52	22.25	-0.1	829	-0.01%
2024/05/14	2	22.30	7.8	22.26	22.20	-5.8	835	-0.70%
2024/05/10	0	23.80	11	22.65	22.65	-11	839	-1.31%
2024/05/09	0	22.50	22	22.25	22.20	-22	843	-2.61%
2024/05/08	0	0.00	5	22.30	22.20	-5	853	-0.59%
2024/05/02	0	0.00	0	22.60	22.65	0	873	0.00%
2024/04/30	0	22.75	0.1	22.88	22.65	-0.1	874	-0.01%
2024/04/29	0.1	23.05	0	0.00	22.90	0.1	874	0.01%
2024/04/26	0	0.00	0.1	23.00	22.90	-0.1	876	-0.01%
2024/04/25	0.1	22.95	0	0.00	22.95	0.1	875	0.01%
2024/04/19	0	0.00	0	23.70	23.50	0	918	0.00%
2024/04/18	0	23.60	0	0.00	23.70	0	917	0.00%
2024/04/15	10	24.00	0	24.15	23.80	10	900	1.11%
2024/04/12	0	24.20	0	24.20	24.20	0	891	0.00%
2024/04/11	1	24.30	0	24.50	24.20	1	885	0.11%
2024/04/10	0	24.66	0	24.95	24.65	0	879	0.00%
2024/04/09	2	24.20	0.6	24.32	24.45	1.4	860	0.16%
2024/04/08	3	24.30	0	0.00	24.30	3	856	0.35%
2024/04/03	0	0.00	0.2	24.53	24.30	-0.2	852	-0.02%
2024/04/02	0	0.00	0.1	24.85	24.60	-0.1	853	-0.02%
2024/04/01	0.1	25.35	0	25.50	24.90	0.1	845	0.02%
2024/03/29	0	25.51	1.5	25.89	25.40	-1.5	837	-0.18%
2024/03/28	1.5	25.78	0	0.00	25.65	1.5	836	0.18%
2024/03/26	0	0.00	0.8	25.61	25.40	-0.8	848	-0.09%
2024/03/25	0	0.00	0.6	25.95	25.70	-0.6	899	-0.07%
2024/03/22	1.6	25.52	0	0.00	25.70	1.6	912	0.18%
2024/03/21	0	0.00	0	25.05	25.55	0	901	0.00%
2024/03/20	4	24.15	0	0.00	24.20	4	869	0.46%
2024/03/18	0	0.00	0.3	25.00	24.65	-0.3	871	-0.04%
2024/03/15	0.3	25.15	0	0.00	24.95	0.3	880	0.04%
2024/03/13	0	0.00	3.2	25.56	25.35	-3.2	889	-0.36%
2024/03/12	0.2	26.40	12	26.30	26.35	-11.9	879	-1.35%
2024/03/11	4	26.10	0	25.95	26.25	4	869	0.47%
2024/03/08	6	25.35	0.5	25.44	25.20	5.5	850	0.65%
2024/03/07	0	25.65	0	25.90	25.95	0	845	0.00%
2024/03/06	0	26.00	0	0.00	25.90	0	824	0.00%
2024/03/05	0	0.00	0	25.93	25.70	0	819	0.00%
2024/03/04	0	26.05	0	0.00	25.80	0	815	0.00%
2024/03/01	0	0.00	0.1	26.06	26.05	-0.1	811	-0.02%
2024/02/29	0.1	26.10	0	0.00	26.15	0.1	812	0.02%
2024/02/27	0	0.00	0.3	25.80	25.60	-0.3	810	-0.03%
2024/02/26	0	26.00	0	0.00	26.20	0	813	0.00%
2024/02/23	0	0.00	1.4	25.95	25.60	-1.4	811	-0.17%
2024/02/22	0	0.00	0.2	26.18	26.00	-0.2	820	-0.02%
2024/02/21	0	0.00	0	26.25	26.30	0	846	0.00%
2024/02/20	0	26.16	1	25.80	25.80	-1	848	-0.11%
2024/02/19	0	26.20	0	26.10	26.30	0	846	0.00%
2024/02/16	0	25.25	0	0.00	25.75	0	849	0.00%
2024/02/15	7	24.40	0	0.00	25.05	7	845	0.83%
2024/02/05	0	0.00	1.2	24.92	24.80	-1.2	842	-0.14%
2024/02/02	0.1	25.38	0	0.00	25.25	0.1	842	0.01%
2024/01/30	0	0.00	0.6	25.80	25.20	-0.6	862	-0.07%
2024/01/29	0	0.00	1	25.83	25.60	-1	857	-0.11%
2024/01/26	0	0.00	0	26.10	25.85	0	858	-0.01%
2024/01/25	5	25.95	0.8	26.26	25.95	4.2	859	0.49%
2024/01/18	0	0.00	0.1	26.30	26.30	-0.1	911	-0.02%
2024/01/17	8	26.30	3	26.60	26.15	5	919	0.54%
2024/01/16	13	26.74	0.3	27.00	26.70	12.7	918	1.38%
2024/01/15	0.3	27.59	0	0.00	27.15	0.3	918	0.03%
2024/01/12	10	26.05	0.2	26.15	26.00	9.8	909	1.08%
2024/01/11	2.2	26.10	0.1	26.40	26.05	2.1	908	0.23%
2024/01/10	0	0.00	0	26.64	26.05	0	913	0.00%
2024/01/09	10	26.20	3.5	26.30	26.15	6.5	922	0.71%
2024/01/08	0.4	27.25	0	27.25	26.90	0.4	908	0.05%
2024/01/05	0	27.00	0	0.00	27.05	0	919	0.00%
2024/01/04	5	26.80	0.2	27.30	26.80	4.9	925	0.52%
2024/01/03	0	27.15	0.6	27.18	26.90	-0.6	988	-0.06%
2024/01/02	0	27.60	0.3	27.50	27.15	-0.3	991	-0.03%
2023/12/29	1	27.60	0	27.55	27.35	1	990	0.10%
2023/12/28	0	27.35	0	0.00	27.30	0	994	0.00%
2023/12/26	7	26.89	1	27.13	26.95	6	1,007	0.60%
2023/12/25	8	27.07	3.9	27.15	26.85	4.1	1,020	0.40%
2023/12/22	0	0.00	0.5	27.43	27.10	-0.5	1,021	-0.05%
2023/12/21	0.3	27.57	3.7	27.61	27.60	-3.5	1,021	-0.34%
2023/12/20	2	28.05	3.5	28.00	27.45	-1.5	1,009	-0.15%
2023/12/19	0	0.00	2.3	26.49	26.25	-2.3	954	-0.24%
2023/12/18	0	27.01	0	27.20	26.95	0	956	0.00%
2023/12/15	0	0.00	0.2	27.42	27.20	-0.2	957	-0.02%
2023/12/14	0.2	27.00	0	0.00	27.00	0.2	964	0.02%
2023/12/13	0	0.00	5	26.90	26.75	-5	974	-0.52%
2023/12/12	8	27.00	0	0.00	26.80	8	995	0.81%
2023/12/11	5	27.30	0	27.35	27.30	5	1,011	0.49%
2023/12/08	8	28.07	0.7	28.19	28.05	7.3	1,009	0.72%
2023/12/07	0.7	28.29	0	28.44	28.10	0.7	1,049	0.06%
2023/12/06	0	0.00	0.8	28.27	28.05	-0.8	1,125	-0.07%
2023/12/05	0.4	27.84	0.3	28.00	28.20	0.2	1,257	0.01%
2023/12/04	0	0.00	1.2	28.11	28.00	-1.2	1,372	-0.09%
2023/12/01	0	0.00	1.1	28.45	28.25	-1.1	1,395	-0.08%
2023/11/30	3.4	28.29	0	0.00	28.35	3.4	1,431	0.24%
2023/11/29	0	28.25	1.6	29.18	28.20	-1.6	1,460	-0.11%
2023/11/28	0.7	28.10	0	0.00	28.10	0.7	1,501	0.05%
2023/11/27	2	28.05	2.1	28.30	28.00	-0.1	1,534	-0.01%
2023/11/24	0.6	28.55	0.5	29.24	28.55	0.2	1,586	0.01%
2023/11/21	0	0.00	1.2	28.71	28.45	-1.2	1,773	-0.07%
2023/11/20	1.2	28.67	1.1	29.14	28.75	0.1	1,797	0.01%
2023/11/17	0.3	27.33	0.1	27.55	27.50	0.2	1,791	0.01%
2023/11/16	5.1	26.85	0	0.00	27.05	5.1	1,893	0.27%
2023/11/15	0	26.80	2	26.98	26.85	-2	1,997	-0.10%
2023/11/14	0	0.00	0.2	26.21	26.00	-0.2	2,027	-0.01%
2023/11/13	3	26.15	4.5	26.28	26.00	-1.5	2,084	-0.07%
2023/11/10	0	26.40	1.3	26.36	26.45	-1.3	2,092	-0.06%
2023/11/09	1	26.50	6.7	26.63	26.40	-5.7	2,110	-0.27%
2023/11/08	0.1	28.15	0	0.00	28.30	0.1	2,100	0.01%
2023/11/07	0	0.00	0.2	28.75	28.15	-0.2	2,139	-0.01%
2023/11/06	0.2	28.46	0	28.50	28.45	0.2	2,194	0.01%
2023/11/03	1	28.60	0	28.57	28.20	1	2,271	0.04%
2023/11/02	0	28.20	1.1	28.21	28.20	-1.1	2,415	-0.04%
2023/11/01	0.1	27.67	0	28.50	28.00	0.1	2,436	0.00%
2023/10/31	0	27.70	3.5	28.01	27.50	-3.4	2,449	-0.14%
2023/10/30	2	29.06	1.2	28.88	28.50	0.7	2,479	0.03%
2023/10/27	0	0.00	0.9	27.88	27.55	-0.9	2,466	-0.04%
2023/10/26	0.1	28.15	1.2	28.20	27.85	-1.1	2,515	-0.04%
2023/10/25	0.5	28.62	1	28.85	28.55	-0.5	2,566	-0.02%
2023/10/24	0	0.00	0.1	28.19	28.30	-0.1	2,606	-0.01%
2023/10/23	0.1	28.18	2.2	28.03	27.95	-2.1	2,680	-0.08%
2023/10/20	1.5	27.53	2.2	27.00	27.55	-0.8	2,725	-0.03%
2023/10/19	0.4	27.70	0.2	27.70	27.85	0.2	2,784	0.01%
2023/10/18	0.2	27.76	0.8	27.72	27.60	-0.6	2,849	-0.02%
2023/10/17	0.2	28.20	6	27.93	27.60	-5.9	2,904	-0.20%
2023/10/16	0	0.00	0.3	28.50	28.05	-0.3	2,998	-0.01%
2023/10/13	1	28.55	3.2	28.83	28.50	-2.2	3,135	-0.07%
2023/10/12	1.7	29.23	1	29.30	29.15	0.7	3,290	0.02%
2023/10/11	0	0.00	4.8	29.01	28.80	-4.8	3,384	-0.14%
2023/10/06	0	0.00	2.9	31.93	31.65	-2.9	3,484	-0.08%
2023/10/05	0	0.00	0.1	32.40	32.20	-0.1	3,706	0.00%
2023/10/04	0	0.00	0.3	32.06	31.75	-0.3	4,444	-0.01%
2023/10/03	0.1	32.83	0	0.00	32.40	0.1	4,991	0.00%
2023/10/02	0	32.75	0	0.00	33.00	0	5,288	0.00%
2023/09/27	0	0.00	0.1	32.23	31.90	-0.1	5,955	0.00%
2023/09/26	0.1	32.37	0.2	32.64	32.25	-0.2	6,006	0.00%
2023/09/25	0.1	32.15	1.1	32.16	32.00	-0.9	6,030	-0.02%
2023/09/22	1.1	31.85	0.2	31.30	32.00	0.9	6,053	0.01%
2023/09/21	0	0.00	7.9	31.66	31.35	-7.9	6,054	-0.13%
2023/09/20	0.7	32.41	0.4	32.45	32.20	0.3	6,045	0.01%
2023/09/19	0	0.00	4.4	32.66	32.25	-4.4	6,069	-0.07%
2023/09/18	12	32.75	3	32.91	32.70	9	6,091	0.15%
2023/09/15	10	33.30	1.9	32.96	33.45	8.2	6,134	0.13%
2023/09/14	3	32.70	4.3	33.12	32.70	-1.3	6,206	-0.02%
2023/09/13	10	32.83	2.4	32.90	32.80	7.6	6,190	0.12%
2023/09/12	0	33.00	3.8	32.95	32.65	-3.8	6,185	-0.06%
2023/09/11	7	33.74	8.1	33.78	33.15	-1.1	6,150	-0.02%
2023/09/08	4	35.11	5.1	35.92	35.00	-1.1	6,075	-0.02%
2023/09/07	9	38.03	2.3	38.24	37.25	6.7	5,945	0.11%
2023/09/06	2	37.58	3.2	37.79	37.70	-1.2	5,839	-0.02%
2023/09/05	0.2	37.49	0.2	37.02	37.40	0	5,817	0.00%
2023/09/04	3	36.35	4.6	36.65	36.50	-1.6	5,787	-0.03%
2023/09/01	0	37.75	3.8	37.28	37.10	-3.8	5,776	-0.07%
2023/08/31	0.1	37.90	3.2	37.66	37.55	-3.1	5,751	-0.05%
2023/08/30	4.2	38.00	2.1	38.10	37.95	2.2	5,749	0.04%
2023/08/29	2.1	37.42	2.7	37.41	37.30	-0.6	5,716	-0.01%
2023/08/28	6.5	37.86	9.5	37.96	37.35	-3	5,680	-0.05%
2023/08/25	4.7	37.03	7.1	37.25	37.00	-2.5	5,569	-0.04%
2023/08/24	2.6	36.64	2	36.57	36.55	0.6	5,531	0.01%
2023/08/23	1.9	36.49	1.8	36.15	36.00	0.1	5,520	0.00%
2023/08/22	0.4	37.36	6.8	37.10	36.50	-6.4	5,504	-0.12%
2023/08/21	5	37.63	7.6	37.53	37.80	-2.7	5,401	-0.05%
2023/08/18	1.4	36.51	12.3	36.59	36.10	-10.9	5,295	-0.21%
2023/08/17	3.5	35.53	1	36.27	36.35	2.5	5,256	0.05%
2023/08/16	0.6	34.76	3.1	34.62	34.70	-2.5	5,201	-0.05%
2023/08/15	1.5	34.74	0.8	34.67	34.90	0.6	5,189	0.01%
2023/08/14	0.7	33.67	173.3	33.88	33.75	-172.6	5,168	-3.34%	大賣/鉅額交易
2023/08/11	0.7	35.07	1.6	35.04	34.40	-0.8	5,138	-0.02%
2023/08/10	1.2	35.64	6.7	35.22	35.40	-5.5	5,100	-0.11%
2023/08/09	1	36.52	0.6	36.44	36.25	0.5	5,047	0.01%
2023/08/08	4.6	35.66	18	36.73	35.50	-13.4	4,971	-0.27%
2023/08/07	1.7	34.18	2.3	34.16	34.15	-0.6	4,849	-0.01%
2023/08/04	0.3	33.40	0.3	33.31	33.75	0	4,831	0.00%
2023/08/02	10	34.70	33.7	34.02	33.60	-23.7	4,849	-0.49%
2023/08/01	5.8	34.92	13.3	35.01	34.90	-7.5	4,829	-0.15%
2023/07/31	2.9	35.45	36.1	34.95	35.20	-33.2	4,819	-0.69%
2023/07/28	2	34.62	10.7	34.62	34.65	-8.7	4,785	-0.18%
2023/07/27	12	35.44	9.4	35.59	35.45	2.7	4,737	0.06%
2023/07/26	3.1	36.89	5.2	36.46	35.25	-2.2	4,717	-0.05%
2023/07/25	4.4	36.86	1.9	36.40	36.95	2.5	4,660	0.05%
2023/07/24	18.7	38.20	5.7	37.11	36.35	13	4,611	0.28%
2023/07/21	43.8	37.08	10.9	35.63	37.20	33	4,545	0.73%
2023/07/20	93.1	36.74	1.8	36.50	36.65	91.3	4,500	2.03%
2023/07/19	1.2	37.89	4.1	38.20	36.30	-2.9	4,457	-0.06%
2023/07/18	66.1	38.19	2	38.62	37.60	64.1	4,434	1.44%
2023/07/17	26.2	39.06	6.4	39.14	39.00	19.7	4,496	0.44%
2023/07/14	44.5	38.19	1.5	38.03	37.60	43	4,516	0.95%
2023/07/13	167	38.07	11.5	37.79	37.45	155.6	4,495	3.46%	大買/鉅額交易
2023/07/12	15	38.48	25	37.85	38.40	-10	4,353	-0.23%
2023/07/11	92	40.20	88.3	40.37	37.85	3.6	4,146	0.09%
2023/07/10	25.7	39.44	20.9	39.12	39.30	4.9	3,435	0.14%
2023/07/07	33.3	37.86	26.7	38.50	36.35	6.6	2,927	0.22%
2023/07/06	14.1	37.97	28.5	38.06	38.00	-14.4	2,643	-0.55%
2023/07/05	8.4	35.67	27	35.76	35.35	-18.6	2,271	-0.82%
2023/07/04	3.2	32.95	3.2	32.95	33.05	-0.1	2,028	0.00%
2023/07/03	3.3	32.80	3.5	33.21	32.75	-0.3	1,982	-0.01%
2023/06/30	3.4	32.08	13	32.55	32.55	-9.6	1,966	-0.49%
2023/06/29	0	0.00	0.5	31.63	31.50	-0.5	1,966	-0.03%
2023/06/28	0.5	31.80	0	0.00	31.50	0.5	1,983	0.03%
2023/06/27	0	0.00	0.2	32.45	31.20	-0.2	2,019	-0.01%
2023/06/26	0.1	32.61	0	0.00	32.75	0.1	2,032	0.01%
2023/06/21	1.1	32.08	18.5	32.30	32.65	-17.5	2,040	-0.86%
2023/06/20	18.5	32.67	1	32.75	32.50	17.5	2,049	0.86%
2023/06/19	0	0.00	0	30.77	30.45	0	2,060	0.00%
2023/06/16	0	30.30	0	0.00	30.15	0	2,237	0.00%
2023/06/15	0	0.00	2.1	30.15	30.15	-2.1	2,392	-0.09%
2023/06/14	0.1	30.40	0	30.45	30.30	0.1	2,515	0.00%
2023/06/13	0	30.40	0	0.00	30.20	0	2,685	0.00%
2023/06/09	0	0.00	2	31.00	31.10	-2	2,959	-0.07%
2023/06/08	10	31.10	0	31.35	30.60	10	2,961	0.34%
2023/06/07	0	31.60	0.1	31.55	31.05	-0.1	2,968	0.00%
2023/06/06	0.1	31.25	0.6	31.07	31.50	-0.5	2,980	-0.02%
2023/06/05	0.6	31.47	0.1	31.50	31.70	0.5	2,975	0.02%
2023/06/02	0.1	30.70	3	30.75	30.70	-2.9	2,966	-0.10%
2023/05/30	0	0.00	0	30.46	30.35	0	3,025	0.00%
2023/05/29	0	30.41	3	30.20	30.90	-3	3,028	-0.10%
2023/05/26	0	0.00	0	29.90	29.35	0	3,040	0.00%
2023/05/25	0	0.00	0	29.88	29.80	0	3,050	0.00%
2023/05/24	0	30.00	0	29.96	30.00	0	3,068	0.00%
2023/05/23	0	30.06	1	30.20	30.20	-1	3,092	-0.03%
2023/05/22	0	29.69	0	0.00	29.85	0	3,105	0.00%
2023/05/18	1	29.60	0.1	29.51	29.20	0.9	3,130	0.03%
2023/05/17	0.1	29.60	0	0.00	29.50	0.1	3,134	0.00%
2023/05/16	0	0.00	0.3	29.53	29.45	-0.3	3,142	-0.01%
2023/05/15	0.3	29.37	0	29.35	29.20	0.2	3,150	0.01%
2023/05/12	0	29.31	0	0.00	29.40	0	3,162	0.00%
2023/05/11	0	29.00	0.2	30.00	29.10	-0.2	3,184	-0.01%
2023/05/10	0.2	30.05	0	0.00	30.20	0.2	3,190	0.01%
2023/05/09	0	0.00	62	30.21	29.85	-62	3,200	-1.94%
2023/05/08	0	0.00	40	31.03	30.95	-40	3,169	-1.26%
2023/05/05	0	32.10	0.1	32.05	31.90	-0.1	3,159	0.00%
2023/05/04	0	31.73	0.1	31.90	32.05	-0.1	3,165	0.00%
2023/05/03	0.2	31.65	0	31.90	31.75	0.2	3,171	0.01%
2023/05/02	0	31.75	0	31.48	32.00	0	3,199	0.00%
2023/04/28	0	31.10	0	31.25	31.10	0	3,194	0.00%
2023/04/27	0	30.31	5	30.50	30.55	-5	3,192	-0.16%
2023/04/25	0	0.00	60	30.22	30.15	-60	3,202	-1.87%
2023/04/21	0	0.00	19	31.76	31.00	-19	3,166	-0.60%
2023/04/20	10	35.50	10.8	33.30	32.55	-0.8	3,091	-0.02%
2023/04/19	5.7	33.07	16.1	35.24	35.25	-10.4	2,896	-0.36%
2023/04/18	0.1	32.25	2.6	32.33	32.05	-2.5	2,709	-0.09%
2023/04/17	0.6	32.00	5	31.90	31.90	-4.4	2,634	-0.17%
2023/04/14	0	0.00	5	31.74	31.70	-5	2,619	-0.19%
2023/04/13	0	0.00	1.5	31.73	31.45	-1.5	2,601	-0.06%
2023/04/12	2.5	32.21	12.3	32.20	32.10	-9.8	2,581	-0.38%
2023/04/11	0.2	31.70	0.2	31.65	31.50	0	2,540	0.00%
2023/04/10	0.2	31.85	0.2	31.85	31.65	0	2,526	0.00%
2023/04/07	5.2	32.00	1	31.90	31.95	4.1	2,499	0.17%
2023/04/06	0	30.98	0	30.86	31.05	0	2,456	0.00%
2023/03/31	1	31.00	1.8	30.93	30.90	-0.8	2,448	-0.03%
2023/03/30	1.8	31.11	1	31.05	31.00	0.8	2,436	0.03%
2023/03/29	1	30.45	0	0.00	30.45	1	2,412	0.04%
2023/03/28	12	30.82	1	30.75	30.45	11	2,396	0.46%
2023/03/27	3	31.83	10	31.45	31.15	-7	2,357	-0.30%
2023/03/24	12	31.43	2.1	31.34	31.75	9.9	2,319	0.43%
2023/03/23	2.1	32.14	1.2	32.43	31.65	1	2,283	0.04%
2023/03/22	1.2	31.95	2.6	31.84	31.40	-1.4	2,221	-0.06%
2023/03/21	3.6	33.17	10.5	33.16	32.55	-7	2,163	-0.32%
2023/03/20	22.5	32.56	13.4	31.29	32.95	9.2	2,011	0.46%
2023/03/17	15.4	31.08	7.8	31.27	31.30	7.5	1,895	0.40%
2023/03/16	19.8	31.35	9.9	31.66	30.55	9.9	1,772	0.56%
2023/03/15	14.3	30.09	3.1	31.11	32.10	11.1	1,611	0.69%
2023/03/14	1.3	28.82	3.4	27.98	29.20	-2	1,415	-0.14%
2023/03/13	2.4	26.77	2	26.80	26.80	0.4	1,325	0.03%
2023/03/10	0	0.00	0.6	27.73	27.30	-0.6	1,311	-0.05%
2023/03/09	0.6	28.46	5.2	28.30	28.20	-4.6	1,301	-0.35%
2023/03/08	0.2	27.90	0.5	27.93	28.05	-0.3	1,284	-0.02%
2023/03/07	0.5	27.85	0	0.00	27.80	0.5	1,282	0.04%
2023/03/06	0	0.00	0	27.30	27.20	0	1,267	0.00%
2023/03/03	1	27.65	0	0.00	27.25	1	1,247	0.08%
2023/02/23	0	0.00	0	28.65	28.55	0	1,140	0.00%
2023/02/22	0	28.45	9	28.55	28.80	-9	1,131	-0.79%
2023/02/21	0	0.00	3	29.03	29.05	-3	1,122	-0.27%
2023/02/20	0	0.00	0	28.65	28.95	0	1,098	0.00%
2023/02/17	0	28.56	0	28.50	28.60	0	1,085	0.00%
2023/02/16	1	28.20	0	0.00	28.50	1	1,069	0.09%
2023/02/15	0	0.00	1	27.85	27.85	-1	1,054	-0.09%
2023/02/13	0	28.80	0	0.00	27.65	0	1,037	0.00%
2023/02/10	0	28.80	0	28.70	28.00	0	1,032	0.00%
2023/02/09	1	28.55	1	29.00	29.00	0	1,018	0.00%
2023/02/08	2	28.75	34	28.45	29.00	-32	993	-3.22%
2023/02/07	0	0.00	10	28.60	28.60	-10	961	-1.04%
2023/02/06	0	0.00	16	28.33	28.30	-16	946	-1.69%
2023/02/03	2	29.10	0	0.00	29.00	2	938	0.21%
2023/02/02	0	29.25	0.5	29.10	28.85	-0.5	922	-0.05%
2023/02/01	0.5	28.90	0	28.90	28.90	0.5	900	0.06%
2023/01/31	0	28.85	0	0.00	29.00	0	875	0.00%
2023/01/30	0	0.00	9	27.70	28.00	-9	841	-1.07%
2023/01/16	0	0.00	0	27.25	27.60	0	800	0.00%
2023/01/13	0	26.95	0	0.00	27.50	0	784	0.00%
2023/01/11	0	0.00	0.1	27.40	27.60	-0.1	764	-0.02%
2023/01/10	1	27.25	0.5	27.95	27.60	0.5	761	0.07%
2023/01/09	0.5	27.40	0	0.00	27.95	0.5	755	0.06%
2022/12/30	3	27.13	0	27.90	27.80	3	737	0.41%
2022/12/29	50	26.95	1	27.00	27.90	49	737	6.64%
2022/12/28	20	27.34	0	0.00	27.60	20	737	2.71%
2022/12/27	0	0.00	0	28.25	28.10	0	734	0.00%
2022/12/26	40	27.84	7	27.50	28.20	33	733	4.50%
2022/12/23	26	27.08	0	26.83	27.50	26	733	3.55%
2022/12/22	127	27.08	0.1	26.90	27.50	126.9	738	17.17%	大買/鉅額交易
2022/12/21	0.1	26.30	0	0.00	26.50	0.1	751	0.02%
2022/12/16	0	0.00	0	28.25	28.00	0	788	-0.01%
2022/12/15	0	28.75	0	29.00	28.80	0	784	0.00%
2022/12/14	0	0.00	0.4	29.08	29.15	-0.4	780	-0.06%
2022/12/13	0.5	29.55	0.6	29.67	29.40	-0.1	772	-0.01%
2022/12/12	0.1	28.83	3.4	28.59	29.30	-3.2	733	-0.44%
2022/12/09	4.8	29.05	2	29.00	28.55	2.8	706	0.39%
2022/12/08	0	27.39	0	27.41	27.60	0	672	0.00%
2022/12/07	0	27.45	0	0.00	27.45	0	679	0.00%
2022/12/06	3	27.23	0	0.00	26.70	3	686	0.44%
2022/12/02	0	0.00	0	27.78	27.45	0	696	0.00%
2022/12/01	0	27.73	0	28.05	27.50	0	702	0.00%
2022/11/30	0	27.65	0	0.00	27.65	0	711	0.00%
2022/11/29	1	27.10	0	0.00	27.50	1	711	0.14%
2022/11/25	0	0.00	1	26.85	27.20	-1	737	-0.14%
2022/11/18	0	0.00	0.1	27.32	26.95	-0.1	837	-0.02%
2022/11/17	0	27.30	0	27.26	27.75	0	838	0.00%
2022/11/16	0	26.30	0	26.30	26.60	0	833	0.00%
2022/11/15	0	26.08	0.3	26.25	26.45	-0.3	852	-0.04%
2022/11/14	0	0.00	0.3	25.81	26.00	-0.3	897	-0.03%
2022/11/11	0	25.50	0.2	25.68	25.95	-0.2	904	-0.02%
2022/11/10	0	0.00	0.1	25.35	25.70	-0.1	910	-0.01%
2022/11/09	0.2	25.00	0	0.00	25.25	0.2	928	0.02%
2022/11/08	0.2	24.90	0	25.35	25.15	0.2	947	0.02%
2022/11/07	0.1	24.90	0.1	25.00	25.10	0	948	0.00%
2022/11/04	0.3	24.55	0.1	24.41	24.65	0.3	953	0.03%
2022/11/03	0	24.47	0	24.13	24.40	0	962	0.00%
2022/11/02	0.4	24.27	0	24.30	24.20	0.4	984	0.04%
2022/11/01	0	23.63	0	23.95	23.95	0	1,011	0.00%
2022/10/31	0	23.50	0	0.00	23.45	0	1,020	0.00%
2022/10/28	0	0.00	2	23.05	23.25	-2	1,031	-0.19%
2022/10/27	0	23.30	0	0.00	23.45	0	1,053	0.00%
2022/10/25	0	0.00	0	24.05	23.20	0	1,082	0.00%
2022/10/24	0	23.85	0	24.00	23.80	0	1,092	0.00%
2022/10/21	0	0.00	0	25.30	23.55	0	1,099	0.00%
2022/10/20	0	24.20	0	0.00	24.10	0	1,106	0.00%
2022/10/19	0	24.00	0	0.00	24.25	0	1,117	0.00%
2022/10/18	0	0.00	0.2	24.06	24.00	-0.2	1,125	-0.02%
2022/10/17	0.2	23.05	0	0.00	23.95	0.2	1,142	0.02%
2022/10/13	0	24.80	0	0.00	23.00	0	1,171	0.00%
2022/10/11	0	0.00	0.1	25.70	24.65	-0.1	1,210	-0.01%
2022/10/07	0.1	26.05	0	0.00	26.05	0.1	1,225	0.01%
2022/10/06	0	0.00	0.1	26.43	26.15	-0.1	1,242	-0.01%
2022/10/05	0.1	26.04	0	26.10	25.50	0.1	1,274	0.01%
2022/10/04	0	25.40	1	25.60	25.65	-1	1,385	-0.07%
2022/09/30	1	25.30	0	24.35	25.25	1	1,611	0.06%
2022/09/29	0	25.41	0.3	25.30	25.15	-0.3	1,666	-0.02%
2022/09/28	3.3	25.16	0	0.00	24.80	3.3	1,701	0.19%
2022/09/26	0	0.00	1.2	26.95	26.50	-1.2	1,832	-0.07%
2022/09/23	0.2	29.40	2.6	29.12	28.80	-2.3	1,890	-0.12%
2022/09/22	0.6	28.61	2	28.85	29.00	-1.4	1,932	-0.07%
2022/09/21	0	0.00	0	28.87	28.50	0	2,031	0.00%
2022/09/20	0	28.90	0.1	28.85	28.80	-0.1	2,162	0.00%
2022/09/19	0.1	28.82	1	29.45	28.75	-0.9	2,259	-0.04%
2022/09/16	0	29.10	0.3	29.42	28.75	-0.3	2,273	-0.01%
2022/09/15	0.3	29.92	0.4	29.82	29.30	-0.1	2,281	-0.01%
2022/09/14	0.4	29.86	0.4	29.84	30.00	0	2,296	0.00%
2022/09/13	0.4	29.99	0.3	29.98	29.95	0.1	2,312	0.00%
2022/09/12	0.3	29.75	0	29.50	29.95	0.2	2,326	0.01%
2022/09/08	0	0.00	0.2	28.53	28.80	-0.2	2,344	-0.01%
2022/09/07	0.2	27.95	0.6	28.24	28.05	-0.4	2,372	-0.02%
2022/09/06	0.6	28.75	0	29.08	28.45	0.6	2,398	0.02%
2022/09/05	0	29.92	0.2	29.73	29.50	-0.2	2,430	-0.01%
2022/09/02	0.3	29.80	0.1	29.94	29.95	0.2	2,490	0.01%
2022/09/01	0.1	29.61	0	29.80	29.95	0.1	2,517	0.00%
2022/08/31	0	29.85	0.3	29.46	29.95	-0.3	2,552	-0.01%
2022/08/30	0.3	29.40	0	0.00	29.75	0.3	2,593	0.01%
2022/08/29	0	0.00	0.2	28.50	28.90	-0.2	2,613	-0.01%
2022/08/26	0	0.00	6.2	29.50	29.35	-6.2	2,674	-0.23%
2022/08/25	6	29.59	1	29.62	29.95	5.1	2,680	0.19%
2022/08/24	0	29.15	2.1	28.75	28.65	-2.1	2,668	-0.08%
2022/08/23	0.8	28.93	19.4	28.76	28.90	-18.7	2,662	-0.70%
2022/08/22	4	29.71	0	29.60	29.40	4	2,660	0.15%
2022/08/19	21.7	29.86	1.6	29.80	29.95	20	2,644	0.76%
2022/08/18	1	28.58	0	28.94	29.00	1	2,604	0.04%
2022/08/17	1	28.75	5	28.65	28.40	-4	2,620	-0.15%
2022/08/16	0	28.70	0	29.26	28.60	0	2,611	0.00%
2022/08/15	0	29.20	2	29.25	29.25	-2	2,589	-0.08%
2022/08/12	0	28.50	2	28.55	28.65	-2	2,573	-0.08%
2022/08/11	0	0.00	6	28.57	28.50	-6	2,569	-0.23%
2022/08/10	0	28.60	2.7	28.45	28.45	-2.7	2,569	-0.11%
2022/08/09	13.2	28.80	2.2	28.50	28.85	11	2,562	0.43%
2022/08/08	1.1	27.47	0	29.10	28.60	1.1	2,544	0.04%
2022/08/05	0	26.70	1	26.90	26.75	-1	2,522	-0.04%
2022/08/03	2	26.60	0	0.00	26.05	2	2,513	0.08%
2022/08/02	0	0.00	0.7	27.46	27.00	-0.7	2,498	-0.03%
2022/08/01	0	0.00	2	28.30	28.50	-2	2,486	-0.08%
2022/07/29	0.7	28.50	3	28.65	28.65	-2.3	2,486	-0.09%
2022/07/28	0	28.10	0.8	28.60	28.05	-0.8	2,490	-0.03%
2022/07/27	0.8	28.01	0	0.00	28.30	0.8	2,485	0.03%
2022/07/22	0	0.00	5	29.22	29.05	-5	2,465	-0.20%
2022/07/21	0	0.00	0.1	28.90	29.05	-0.1	2,466	-0.01%
2022/07/20	5.1	28.86	7	29.11	28.90	-1.9	2,460	-0.08%
2022/07/19	4	29.38	0	29.05	29.20	4	2,454	0.16%
2022/07/18	7	28.69	2.5	29.10	28.85	4.5	2,445	0.18%
2022/07/15	2.5	28.59	1	28.70	28.70	1.5	2,419	0.06%
2022/07/14	1	27.40	0	0.00	27.90	1	2,410	0.04%
2022/07/13	4	28.21	1	28.05	27.65	3	2,414	0.12%
2022/07/12	10	27.85	0.2	29.19	27.85	9.8	2,385	0.41%
2022/07/11	4.2	32.53	3.9	32.24	30.90	0.3	2,288	0.01%
2022/07/08	3.9	32.67	0	0.00	32.95	3.9	2,183	0.18%
2022/07/07	0	0.00	0.4	29.32	31.30	-0.4	2,070	-0.02%
2022/07/06	5.4	30.49	0.5	31.46	30.40	4.9	2,018	0.24%
2022/07/05	0.5	31.85	7.5	32.31	32.75	-7	2,015	-0.35%
2022/07/04	0.5	32.59	2.2	32.55	33.00	-1.6	1,931	-0.08%
2022/07/01	0.2	31.42	11.3	31.64	30.45	-11.2	1,891	-0.59%
2022/06/30	1.3	33.41	9.8	33.52	33.50	-8.5	1,828	-0.46%
2022/06/29	11.8	34.13	2.3	33.67	34.40	9.5	1,791	0.53%
2022/06/28	6.3	33.89	1.1	34.79	34.65	5.2	1,701	0.31%
2022/06/27	10.1	31.05	5.3	31.65	33.10	4.8	1,584	0.30%
2022/06/24	0.3	30.15	0.1	29.90	30.10	0.2	1,525	0.01%
2022/06/23	0.1	29.09	0	0.00	29.30	0.1	1,520	0.01%
2022/06/22	1	29.35	0.2	30.50	29.55	0.8	1,515	0.05%
2022/06/21	0.2	29.13	0.2	29.50	30.05	0	1,493	0.00%
2022/06/20	3.2	29.92	0.5	29.86	29.80	2.7	1,476	0.18%
2022/06/17	0.3	29.82	8.4	30.05	30.35	-8.2	1,450	-0.56%
2022/06/16	0.2	30.37	5.8	30.28	29.65	-5.6	1,432	-0.39%
2022/06/15	0.1	30.35	5.6	30.24	29.95	-5.6	1,410	-0.39%
2022/06/14	2.3	30.85	1.8	30.65	30.75	0.4	1,418	0.03%
2022/06/13	5.8	31.32	4.1	31.20	31.30	1.7	1,381	0.12%
2022/06/10	2.7	30.24	1.3	30.47	30.60	1.4	1,319	0.11%
2022/06/09	1.3	30.07	7.1	30.26	30.10	-5.8	1,279	-0.46%
2022/06/08	2.9	28.28	1.1	28.51	29.20	1.8	1,222	0.14%
2022/06/07	1	27.75	0	27.69	27.50	1	1,182	0.08%
2022/06/06	0	26.90	4.3	26.75	28.50	-4.3	1,155	-0.37%
2022/06/02	2	26.15	1	26.05	26.20	1	1,099	0.09%
2022/06/01	0.5	25.40	0.3	25.49	25.50	0.2	1,089	0.02%
2022/05/31	0.5	24.27	0	24.09	24.40	0.5	1,092	0.04%
2022/05/27	0	23.55	0	0.00	23.40	0	1,093	0.00%
2022/05/26	0	0.00	0.3	23.94	23.55	-0.3	1,093	-0.02%
2022/05/25	0.2	23.91	0.5	24.03	24.05	-0.2	1,088	-0.02%
2022/05/24	0.1	22.50	0.1	23.00	22.55	0	1,087	0.00%
2022/05/23	0	0.00	0	23.35	23.15	0	1,091	0.00%
2022/05/20	0.2	23.10	2.2	23.30	23.10	-2	1,114	-0.18%
2022/05/19	0	22.70	0	22.55	23.00	0	1,119	0.00%
2022/05/18	0.5	22.90	0	23.13	23.20	0.5	1,128	0.05%
2022/05/17	0	22.59	0	22.80	22.70	0	1,134	0.00%
2022/05/16	0	22.50	0	22.27	22.15	0	1,142	0.00%
2022/05/13	1	21.74	11	21.75	21.75	-10	1,159	-0.86%
2022/05/12	10	21.40	0.3	21.85	21.05	9.7	1,180	0.83%
2022/05/11	0.2	22.40	1	22.31	22.10	-0.8	1,219	-0.07%
2022/05/10	1	22.15	10	22.08	22.45	-9	1,230	-0.73%
2022/05/09	10	22.15	3	22.27	21.80	7	1,240	0.56%
2022/05/06	0	0.00	0.4	23.14	23.05	-0.4	1,233	-0.03%
2022/05/05	2.4	23.90	0.1	24.55	23.95	2.3	1,236	0.18%
2022/05/04	0.1	23.10	0	23.20	23.00	0.1	1,233	0.01%
2022/05/03	0	0.00	0.1	23.25	22.90	-0.1	1,244	-0.01%
2022/04/29	0.1	23.30	0.5	23.77	23.25	-0.4	1,259	-0.03%
2022/04/28	0	23.30	0.6	23.28	23.25	-0.6	1,273	-0.04%
2022/04/27	2	23.12	0	0.00	23.25	2	1,282	0.16%
2022/04/22	0	0.00	0	25.65	25.10	0	1,280	0.00%
2022/04/21	0	26.00	0	0.00	25.80	0	1,313	0.00%
2022/04/20	0	0.00	0.1	26.71	26.10	-0.1	1,335	-0.01%
2022/04/19	0.1	25.85	0.1	26.18	26.70	0	1,357	0.00%
2022/04/18	1.1	25.13	0	0.00	25.30	1.1	1,374	0.08%
2022/04/15	0	0.00	1	25.35	25.10	-1	1,395	-0.07%
2022/04/12	1	26.20	0	0.00	26.00	1	1,634	0.06%
2022/04/11	1.1	26.05	0	0.00	26.05	1.1	1,772	0.06%
2022/04/08	0	0.00	0	27.75	27.55	0	1,899	0.00%
2022/04/07	0	28.60	0	0.00	27.15	0	2,246	0.00%
2022/04/06	0	0.00	1	28.40	28.30	-1	2,627	-0.04%
2022/04/01	1	29.10	0.3	29.33	29.15	0.7	2,803	0.02%
2022/03/31	0.3	30.10	0.7	30.11	29.70	-0.4	2,800	-0.01%
2022/03/30	0.7	29.90	0	0.00	30.25	0.7	2,816	0.02%
2022/03/29	1	30.00	0	0.00	29.40	1	2,851	0.04%
2022/03/28	0	30.75	1	30.55	30.30	-1	2,817	-0.04%
2022/03/25	1	31.65	0	0.00	31.35	1	2,806	0.04%
2022/03/24	1	31.70	0	0.00	31.85	1	2,807	0.04%
2022/03/22	0	32.00	0	0.00	31.75	0	2,886	0.00%
2022/03/17	0	0.00	0	32.35	31.75	0	2,939	0.00%
2022/03/16	2	32.10	0	0.00	32.10	2	2,925	0.07%
2022/03/15	0	32.40	11.2	31.61	31.50	-11.2	2,943	-0.38%
2022/03/14	0.2	32.47	9	32.30	32.20	-8.8	2,953	-0.30%
2022/03/11	0	0.00	0.1	32.69	32.30	-0.1	2,982	0.00%
2022/03/10	0.1	33.11	0	33.25	32.65	0	2,994	0.00%
2022/03/09	0	32.34	0	0.00	32.50	0	3,020	0.00%
2022/03/08	0	0.00	6	31.95	31.60	-6	3,030	-0.20%
2022/03/07	1	33.00	0	0.00	32.85	1	3,029	0.03%
2022/03/03	5	34.25	0	0.00	34.20	5	3,068	0.16%
2022/03/01	0	0.00	5	33.70	33.90	-5	3,155	-0.16%
2022/02/25	1.1	33.18	10.5	33.17	33.25	-9.4	3,176	-0.29%
2022/02/24	0	0.00	0.7	33.95	32.95	-0.7	3,209	-0.02%
2022/02/23	0	33.95	0.9	34.21	34.15	-0.9	3,223	-0.03%
2022/02/22	3	33.87	0	34.37	33.70	3	3,287	0.09%
2022/02/21	0	34.55	1.1	34.87	34.70	-1.1	3,383	-0.03%
2022/02/18	2.1	35.12	2.8	35.07	35.05	-0.7	3,502	-0.02%
2022/02/17	0.8	35.45	0.2	35.60	35.00	0.7	3,580	0.02%
2022/02/16	0.2	35.35	0.7	35.42	35.10	-0.6	3,620	-0.02%
2022/02/15	0.7	35.17	5	35.02	35.00	-4.3	3,683	-0.12%
2022/02/14	1	35.10	0	35.01	34.80	1	3,709	0.03%
2022/02/11	5	36.43	11.1	34.54	36.30	-6.1	3,725	-0.16%
2022/02/10	0	0.00	7.3	34.32	34.30	-7.3	3,727	-0.20%
2022/02/09	0.3	34.40	1.3	34.51	35.00	-1	3,770	-0.03%
2022/02/08	0.3	34.62	1	34.59	34.40	-0.8	3,816	-0.02%
2022/02/07	1	33.99	1.3	33.88	34.15	-0.3	3,894	-0.01%
2022/01/26	0.4	33.40	1.4	33.43	33.40	-1	3,994	-0.03%
2022/01/25	2.3	33.49	0	0.00	33.40	2.3	4,257	0.05%
2022/01/24	5	33.40	14	33.22	33.50	-9	4,547	-0.20%
2022/01/21	1	34.00	0.1	34.00	33.80	0.9	4,742	0.02%
2022/01/20	5.1	33.96	0	0.00	33.90	5.1	4,836	0.11%
2022/01/19	1	34.15	0	34.40	34.10	1	4,880	0.02%
2022/01/18	0.1	35.07	0	35.20	34.40	0.1	4,982	0.00%
2022/01/17	0	0.00	0.5	34.27	34.55	-0.5	5,032	-0.01%
2022/01/14	1.5	34.12	4	33.70	33.80	-2.5	5,129	-0.05%
2022/01/13	2	34.95	1	34.85	34.80	1	5,199	0.02%
2022/01/12	0	35.72	0	0.00	35.10	0	5,312	0.00%
2022/01/11	0.2	36.55	0.4	36.69	35.65	-0.2	5,471	0.00%
2022/01/10	10.4	36.61	1	37.49	36.70	9.4	5,516	0.17%
2022/01/07	7	36.91	16.1	36.75	36.30	-9.1	5,605	-0.16%
2022/01/06	8.7	37.84	9.5	37.73	37.65	-0.8	5,707	-0.01%
2022/01/05	13	38.80	4.5	38.45	38.10	8.5	5,902	0.14%
2022/01/04	21.6	39.21	11	39.07	39.50	10.6	5,927	0.18%
2022/01/03	20.7	39.54	28.1	39.35	39.05	-7.5	5,861	-0.13%
2021/12/30	55.6	39.83	28.3	39.36	39.70	27.4	5,800	0.47%
2021/12/29	56.2	38.46	23.2	39.01	39.80	33	5,503	0.60%
2021/12/28	23.6	35.19	12.6	37.13	37.90	11	5,193	0.21%
2021/12/27	1.5	34.75	5.2	34.58	34.50	-3.7	5,182	-0.07%
2021/12/24	1.4	34.34	4.3	34.27	34.15	-2.9	5,373	-0.05%
2021/12/23	11.3	34.54	0.7	34.84	34.80	10.5	5,592	0.19%
2021/12/22	0.7	34.04	0	0.00	33.75	0.7	5,938	0.01%
2021/12/21	0	0.00	0	33.95	33.80	0	6,309	0.00%
2021/12/20	2	33.90	0.1	34.50	34.00	1.9	6,533	0.03%
2021/12/17	0.1	34.00	1.4	34.34	33.80	-1.3	6,628	-0.02%
2021/12/16	2.4	35.07	3.5	35.11	35.00	-1.1	6,729	-0.02%
2021/12/15	1.5	33.60	5.1	33.38	34.70	-3.6	6,706	-0.05%
2021/12/14	0.1	34.00	2.5	33.78	33.10	-2.4	6,747	-0.04%
2021/12/13	0.5	34.06	4.1	34.01	33.85	-3.6	6,877	-0.05%
2021/12/10	2.9	34.68	2.6	34.02	34.30	0.3	7,048	0.00%
2021/12/09	0.8	34.11	5.5	33.81	34.20	-4.8	7,050	-0.07%
2021/12/08	0.5	33.70	1	33.50	33.65	-0.5	7,078	-0.01%
2021/12/07	0	0.00	2.3	34.03	33.40	-2.3	7,108	-0.03%
2021/12/06	2.3	34.35	20.1	34.18	34.15	-17.8	7,142	-0.25%
2021/12/03	1.1	34.93	1	34.30	34.25	0.1	7,194	0.00%
2021/12/02	0	0.00	17	33.48	33.15	-17	7,209	-0.24%
2021/12/01	0	0.00	3.6	33.78	33.85	-3.6	7,283	-0.05%
2021/11/30	2.6	34.17	3	34.62	34.10	-0.4	7,423	-0.01%
2021/11/29	4	32.65	5.1	33.14	33.45	-1.1	7,551	-0.01%
2021/11/26	1.1	34.35	2	34.55	34.15	-0.9	7,593	-0.01%
2021/11/25	1	35.80	0	0.00	35.65	1	7,649	0.01%
2021/11/24	2	35.70	0	35.95	35.90	2	7,795	0.03%
2021/11/23	0	0.00	2	35.60	35.60	-2	8,168	-0.02%
2021/11/22	0	0.00	1	36.70	36.25	-1	8,335	-0.01%
2021/11/19	13	36.27	0	0.00	35.90	13	8,407	0.15%
2021/11/18	0	0.00	2	36.93	36.60	-2	8,395	-0.02%
2021/11/17	1	36.86	8	37.68	38.00	-7	8,354	-0.08%
2021/11/16	5	37.30	0	0.00	36.30	5	8,369	0.06%
2021/11/15	10	35.70	2	36.03	36.05	8	8,405	0.10%
2021/11/12	4	35.56	0	0.00	35.10	4	8,506	0.05%
2021/11/11	0	0.00	2	36.28	35.65	-2	8,636	-0.02%
2021/11/09	3	36.33	4	36.09	36.65	-1	9,009	-0.01%
2021/11/08	4	35.94	10	35.75	35.65	-6	9,115	-0.07%
2021/11/05	1	36.10	10	36.50	36.15	-9	9,159	-0.10%
2021/11/04	5	36.80	9	36.76	36.55	-4	9,198	-0.04%
2021/11/03	9	36.71	0	0.00	36.45	9	9,195	0.10%
2021/11/02	13	37.87	46	38.91	37.00	-33	9,183	-0.36%
2021/11/01	12	39.48	6	39.70	39.90	6	9,108	0.07%
2021/10/29	2	37.35	9	37.28	37.30	-7	9,048	-0.08%
2021/10/28	15	35.90	1.7	35.82	36.20	13.3	9,008	0.15%
2021/10/27	1	35.00	2	35.05	35.00	-1	9,053	-0.01%
2021/10/26	44	35.54	4	35.65	35.10	40	9,048	0.44%
2021/10/25	0	0.00	2	35.10	34.95	-2	8,983	-0.02%
2021/10/22	8	35.38	3.1	35.85	35.25	4.9	9,010	0.05%
2021/10/21	3	36.43	6	36.96	36.10	-3	9,001	-0.03%
2021/10/20	10	36.76	0	0.00	36.20	10	8,966	0.11%
2021/10/19	3	36.53	8	37.51	37.20	-5	8,954	-0.06%
2021/10/18	16	36.07	1	36.20	36.00	15	8,880	0.17%
2021/10/15	51	36.14	1	36.60	36.30	50	8,953	0.56%
2021/10/14	3	36.12	2	36.08	35.70	1	9,077	0.01%
2021/10/13	6	34.90	13	35.46	36.90	-7	9,218	-0.08%
2021/10/12	21	33.51	7	33.41	33.90	14	9,239	0.15%
2021/10/08	4	35.20	23	35.19	34.85	-19	9,289	-0.20%
2021/10/07	26	34.73	13	34.26	35.55	13	9,247	0.14%
2021/10/06	6	33.92	1	34.00	33.50	5	9,169	0.05%
2021/10/05	17	33.90	2	32.30	33.90	15	9,156	0.16%
2021/10/04	6	34.38	13	35.78	33.10	-7	9,074	-0.08%
2021/10/01	16	37.19	20	37.22	36.30	-4	8,899	-0.04%
2021/09/30	19	37.33	19	37.48	36.25	0	8,696	0.00%
2021/09/29	37	39.69	55	38.81	38.60	-18	8,459	-0.21%
2021/09/28	18	39.25	8	38.99	40.00	10	8,080	0.12%
2021/09/27	35	37.07	5.1	35.69	36.45	29.9	7,705	0.39%
2021/09/24	7	35.16	1	34.70	34.60	6	7,493	0.08%
2021/09/23	3.1	33.71	7	34.23	35.20	-3.9	7,406	-0.05%
2021/09/22	4	32.53	1	32.40	32.80	3	7,296	0.04%
2021/09/17	5	33.45	6	33.27	33.80	-1	7,257	-0.01%
2021/09/16	7	34.59	12	34.35	34.05	-5	7,187	-0.07%
2021/09/15	1	33.55	15	34.00	35.35	-14	7,035	-0.20%
2021/09/14	2	32.25	0	0.00	32.15	2	6,856	0.03%
2021/09/13	1	33.65	4	33.73	32.70	-3	6,834	-0.04%
2021/09/10	11	32.63	32	32.30	32.80	-21	6,795	-0.31%
2021/09/09	28	32.46	4	32.81	33.05	24	6,757	0.36%
2021/09/08	16	31.78	51	31.32	31.05	-35	6,707	-0.52%
2021/09/07	11	32.91	14	33.12	32.50	-3	6,677	-0.04%
2021/09/06	44	34.24	4	34.40	33.05	40	6,634	0.60%
2021/09/03	7	32.70	2.1	33.94	35.00	4.9	6,541	0.07%
2021/09/02	1	35.50	30	35.75	34.20	-29	6,390	-0.45%
2021/09/01	2	35.73	0	0.00	35.70	2	6,239	0.03%
2021/08/31	1	35.50	66	35.99	36.20	-65	6,141	-1.06%
2021/08/30	25	36.69	17	36.65	36.05	8	6,010	0.13%
2021/08/27	40	36.59	29	37.01	35.80	11	5,847	0.19%
2021/08/26	5	33.25	32	34.15	35.10	-27	5,451	-0.50%
2021/08/25	28	31.05	44	31.67	31.95	-16	5,249	-0.30%
2021/08/24	4	30.00	1	29.20	29.05	3	5,152	0.06%
2021/08/23	7	29.86	1	30.45	30.25	6	5,103	0.12%
2021/08/20	33	29.40	0	0.00	29.55	33	5,034	0.66%
2021/08/19	33	29.17	1	29.80	28.75	32	4,895	0.65%
2021/08/18	10	29.25	0	0.00	31.90	10	4,775	0.21%
2021/08/17	54	32.81	3	34.07	32.40	51	4,636	1.10%
2021/08/16	4	36.23	22	36.61	36.00	-18	4,441	-0.41%
2021/08/13	34	36.42	35	36.68	37.90	-1	4,278	-0.02%
2021/08/12	25	36.05	9	35.93	36.10	16	3,995	0.40%
2021/08/11	0	0.00	1	32.00	32.95	-1	3,857	-0.03%
2021/08/10	5	33.50	10	33.65	33.40	-5	3,779	-0.13%
2021/08/09	5	35.25	0	0.00	34.50	5	3,702	0.14%
2021/08/06	2	34.78	4	35.01	34.70	-2	3,649	-0.05%
2021/08/05	4	35.40	0	0.00	35.65	4	3,580	0.11%
2021/08/04	10	35.71	13	35.90	36.00	-3	3,431	-0.09%
2021/08/03	1	31.70	19	32.18	34.10	-18	3,232	-0.56%
2021/08/02	0	0.00	8.1	32.17	32.15	-8.1	3,079	-0.26%
2021/07/29	0	0.00	1	30.40	29.80	-1	2,918	-0.03%
2021/07/28	3	28.95	10	29.94	30.40	-7	2,902	-0.24%
2021/07/27	5	29.20	21	29.38	29.05	-16	2,871	-0.56%
2021/07/26	23	30.85	12	31.22	30.60	11	2,850	0.39%
2021/07/23	5	31.58	2.6	32.15	31.30	2.4	2,867	0.08%
2021/07/22	12	32.00	7.8	31.27	31.05	4.2	2,837	0.15%
2021/07/21	2	31.20	14	30.30	30.15	-12	2,836	-0.42%
2021/07/20	14	31.28	15	31.28	31.20	-1	2,716	-0.04%
2021/07/19	21	31.18	116.8	30.66	31.80	-95.8	2,483	-3.86%	大賣/
2021/07/16	28	29.05	74	29.26	29.10	-46	2,224	-2.07%
2021/07/15	10	27.00	72	27.70	28.15	-62	2,013	-3.08%
2021/07/14	0	0.00	1	25.10	25.60	-1	1,852	-0.05%
2021/07/09	10	22.95	0	0.00	23.25	10	1,778	0.56%
2021/07/08	1	23.10	0	0.00	23.30	1	1,814	0.06%
2021/07/07	3	23.25	0	0.00	23.30	3	1,867	0.16%
2021/07/01	1	23.60	0	0.00	23.35	1	2,079	0.05%
2021/06/30	1	23.75	2	23.88	23.60	-1	2,103	-0.05%
2021/06/28	0	0.00	5	23.60	23.85	-5	2,090	-0.24%
2021/06/24	0	0.00	5	23.15	23.35	-5	2,100	-0.24%
2021/06/23	2	23.35	0	0.00	23.10	2	2,116	0.09%
2021/06/22	44	22.95	0	0.00	22.95	44	2,121	2.07%
2021/06/21	18	23.08	22	23.17	23.10	-4	2,127	-0.19%
2021/06/17	22	24.64	0	0.00	24.50	22	2,202	1.00%
2021/06/10	1	23.50	0	0.00	23.80	1	2,228	0.04%
2021/06/07	0	0.00	1	23.40	23.40	-1	2,301	-0.04%
2021/06/03	1	24.00	0	0.00	24.00	1	2,494	0.04%
2021/06/02	1	24.00	0	0.00	24.10	1	2,513	0.04%
2021/05/31	0	0.00	1	23.85	23.80	-1	2,507	-0.04%
2021/05/27	1	23.50	0	0.00	23.50	1	2,506	0.04%
2021/05/26	12	23.66	0	0.00	23.55	12	2,513	0.48%
2021/05/25	0	0.00	3	23.93	23.55	-3	2,530	-0.12%
2021/05/21	0	0.00	1	22.40	22.30	-1	2,557	-0.04%
2021/05/20	2	22.65	0	0.00	22.10	2	2,578	0.08%
2021/05/19	5	22.30	0	0.00	23.30	5	2,583	0.19%
2021/05/18	0	0.00	1	22.35	22.55	-1	2,583	-0.04%
2021/05/17	2	21.08	0	0.00	20.75	2	2,594	0.08%
2021/05/12	2	23.10	0	0.00	23.25	2	2,549	0.08%
2021/05/06	4	27.58	0	0.00	27.10	4	2,501	0.16%
2021/05/05	6	27.06	0	0.00	27.05	6	2,480	0.24%
2021/05/04	2	27.90	0	0.00	27.80	2	2,459	0.08%
2021/05/03	15	29.82	5	29.85	29.40	10	2,416	0.41%
2021/04/29	1	28.05	7	29.76	29.90	-6	2,358	-0.25%
2021/04/28	6	28.85	20	29.20	28.85	-14	2,298	-0.61%
2021/04/27	0	0.00	6	29.18	29.85	-6	2,231	-0.27%
2021/04/26	1	28.65	0	0.00	28.65	1	2,130	0.05%
2021/04/22	4	27.83	0	0.00	27.50	4	2,129	0.19%
2021/04/21	1	29.10	5	28.90	29.00	-4	2,085	-0.19%
2021/04/19	1	27.45	0	0.00	27.45	1	2,029	0.05%
2021/04/14	1	27.35	5	27.80	27.35	-4	2,125	-0.19%
2021/04/13	21	29.13	0	0.00	28.30	21	2,145	0.98%
2021/04/12	2	28.25	13	28.33	28.20	-11	2,185	-0.50%
2021/04/09	13	29.67	0	0.00	28.80	13	2,340	0.56%
2021/04/08	18	29.65	3	29.87	29.50	15	2,298	0.65%
2021/04/07	0	0.00	10	28.45	28.60	-10	2,234	-0.45%
2021/04/06	0	0.00	7	28.34	28.35	-7	2,282	-0.31%
2021/03/30	25	27.27	0	0.00	27.20	25	2,331	1.07%
2021/03/29	5	27.45	0	0.00	27.45	5	2,372	0.21%
2021/03/26	8	27.10	2	27.00	27.10	6	2,376	0.25%
2021/03/25	32.1	27.64	0	0.00	27.50	32.1	2,364	1.36%
2021/03/24	2	27.80	0	0.00	27.75	2	2,365	0.08%
2021/03/23	23	28.19	0	0.00	28.05	23	2,370	0.97%
2021/03/22	5	28.82	0	0.00	28.95	5	2,349	0.21%
2021/03/19	4	27.75	0	0.00	27.80	4	2,307	0.17%
2021/03/18	0	0.00	18	28.25	28.25	-18	2,309	-0.78%
2021/03/17	0.5	27.70	15	27.60	27.55	-14.5	2,318	-0.63%
2021/03/16	5	27.81	10	28.08	27.75	-5	2,343	-0.21%
2021/03/15	1.2	28.45	0	0.00	28.40	1.2	2,371	0.05%
2021/03/12	20	28.61	0	0.00	28.25	20	2,386	0.84%
2021/03/11	5	28.89	0	0.00	28.20	5	2,442	0.20%
2021/03/10	12	28.41	2	28.95	28.55	10	2,539	0.39%
2021/03/09	0.1	28.25	2	28.60	28.65	-1.9	2,665	-0.07%
2021/03/08	0	0.00	3	26.88	26.85	-3	2,569	-0.12%
2021/03/04	0	0.00	5	26.70	26.05	-5	2,603	-0.19%
2021/02/26	1	26.75	0	0.00	26.50	1	2,714	0.04%
2021/02/22	2	26.25	0	0.00	26.90	2	2,803	0.07%
2021/02/18	2	24.80	0	0.00	25.70	2	2,887	0.07%
2021/02/03	0	0.00	11	24.28	24.60	-11	2,986	-0.37%
2021/02/02	0	0.00	4	24.00	24.10	-4	3,001	-0.13%
2021/02/01	11	23.41	0	0.00	23.70	11	3,041	0.36%
2021/01/29	0	0.00	5	25.75	24.80	-5	3,067	-0.16%
2021/01/26	0	0.00	1	26.55	26.45	-1	3,224	-0.03%
2021/01/25	5	27.25	0	0.00	26.75	5	3,281	0.15%
2021/01/18	1	27.10	0	0.00	28.50	1	3,471	0.03%
2021/01/15	3	28.12	3	28.00	27.95	0	3,486	0.00%
2021/01/13	2	28.73	0	0.00	28.40	2	3,519	0.06%
2021/01/08	0	0.00	2	29.00	28.55	-2	3,679	-0.05%
2021/01/07	1	30.95	0	0.00	29.65	1	3,778	0.03%
2021/01/06	6	29.13	3	30.00	28.95	3	3,923	0.08%
2021/01/05	15	30.58	1	31.20	30.30	14	4,064	0.34%
2021/01/04	0	0.00	17.2	31.95	32.00	-17.2	4,229	-0.41%
2020/12/31	0	0.00	3	29.50	29.40	-3	4,157	-0.07%
2020/12/30	10	29.83	0	0.00	29.75	10	4,230	0.24%
2020/12/29	4	30.14	3	29.63	29.75	1	4,311	0.02%
2020/12/28	0	0.00	1	29.00	29.10	-1	4,326	-0.02%
2020/12/22	6	27.40	1	27.40	27.40	5	4,684	0.11%
2020/12/21	6	27.81	0	0.00	27.80	6	4,856	0.12%
2020/12/18	0	0.00	0.2	28.00	27.80	-0.2	5,020	0.00%
2020/12/15	9	28.56	0	0.00	28.10	9	5,583	0.16%
2020/12/11	0.1	27.90	0	0.00	27.90	0.1	5,821	0.00%
2020/12/09	0	0.00	3	29.30	29.65	-3	5,851	-0.05%
2020/12/07	3	29.80	0	0.00	29.00	3	5,931	0.05%
2020/12/04	1	30.00	0	0.00	30.00	1	5,965	0.02%
2020/12/03	2	30.43	11	30.55	30.55	-9	5,931	-0.15%
2020/11/30	3	28.87	0	0.00	28.75	3	6,526	0.05%
2020/11/25	3	28.80	0	0.00	28.95	3	7,238	0.04%
2020/11/24	0	0.00	1	27.70	28.45	-1	7,417	-0.01%
2020/11/20	2	27.70	0	0.00	27.50	2	7,362	0.03%
2020/11/18	4	26.95	30	27.47	26.95	-26	7,343	-0.35%
2020/11/17	10	27.96	7	28.09	27.75	3	7,306	0.04%
2020/11/16	1	27.75	52	27.69	27.05	-51	7,340	-0.69%
2020/11/12	76	27.88	2	27.78	28.05	74	7,473	0.99%
2020/11/11	1	28.90	0	0.00	28.95	1	7,590	0.01%
2020/11/06	1	28.55	9	28.30	28.50	-8	7,821	-0.10%
2020/11/05	5	29.12	15.6	29.27	29.30	-10.6	7,952	-0.13%
2020/11/04	20	28.06	0	0.00	27.55	20	8,034	0.25%
2020/11/03	3	28.73	3	29.20	28.65	0	7,984	0.00%
2020/11/02	9	28.61	1	28.85	28.40	8	7,976	0.10%
2020/10/20	3	31.30	0	0.00	30.90	3	7,724	0.04%
2020/10/19	7	30.74	2	30.50	30.80	5	7,717	0.06%
2020/10/16	1	31.60	2	30.30	30.90	-1	7,684	-0.01%
2020/10/15	5	32.53	2	32.78	32.40	3	7,580	0.04%
2020/10/14	4	33.60	1	34.00	33.20	3	7,445	0.04%
2020/10/13	2	33.15	2	32.75	33.20	0	7,306	0.00%
2020/10/12	9	33.92	14.4	33.66	34.80	-5.4	7,152	-0.07%
2020/10/08	3	31.70	7	32.06	32.20	-4	7,050	-0.06%
2020/10/07	6	31.88	8.1	31.69	31.70	-2.1	7,102	-0.03%
2020/10/05	9	31.21	4	31.34	31.20	5	7,003	0.07%
2020/09/30	6	30.73	24.2	30.97	31.85	-18.2	6,972	-0.26%
2020/09/29	1	29.15	9	29.62	29.00	-8	6,925	-0.12%
2020/09/28	2	30.00	0	0.00	30.25	2	6,994	0.03%
2020/09/25	16	30.62	12	31.82	30.80	4	7,185	0.06%
2020/09/24	3	33.08	41	32.70	32.25	-38	7,193	-0.53%
2020/09/23	20	34.44	97	33.64	34.65	-77	7,055	-1.09%
2020/09/22	13	33.12	2	33.20	33.90	11	6,900	0.16%
2020/09/21	33	35.04	8	35.28	35.05	25	6,755	0.37%
2020/09/18	23	33.10	23	33.52	34.80	0	6,502	0.00%
2020/09/17	18	32.00	10.1	31.99	32.00	7.9	6,359	0.12%
2020/09/16	32	28.50	15	29.13	29.10	17	6,183	0.27%
2020/09/15	29	28.47	10	28.93	28.30	19	6,107	0.31%
2020/09/14	25	27.92	5	28.00	27.90	20	6,105	0.33%
2020/09/11	5	28.50	12	29.22	28.30	-7	6,069	-0.12%
2020/09/10	21	28.31	10	28.65	28.40	11	5,996	0.18%
2020/09/09	12	28.01	24	28.60	28.55	-12	5,930	-0.20%
2020/09/08	5.1	26.01	8	26.71	27.00	-2.9	5,833	-0.05%
2020/09/07	45	27.86	18	29.38	27.50	27	5,766	0.47%
2020/09/04	23	28.35	55	27.48	29.40	-32	5,634	-0.57%
2020/09/03	21	27.23	47	27.81	28.00	-26	5,352	-0.49%
2020/09/02	37	24.20	12	25.32	25.95	25	5,070	0.49%
2020/09/01	4	23.38	23	23.55	23.60	-19	4,823	-0.39%
2020/08/28	10	20.06	13	20.40	20.40	-3	4,371	-0.07%
2020/08/20	12	17.42	0	0.00	18.40	12	4,319	0.28%
2020/08/19	1	19.00	0	0.00	18.65	1	4,284	0.02%
2020/08/18	1	19.55	0	0.00	19.45	1	4,248	0.02%
2020/08/17	0	0.00	2	19.80	19.90	-2	4,213	-0.05%
2020/08/14	10	19.80	0	0.00	19.80	10	4,110	0.24%
2020/08/13	0	0.00	1	18.65	18.35	-1	3,915	-0.03%
2020/08/11	3	19.67	0	0.00	18.85	3	3,866	0.08%
2020/08/10	0	0.00	2	19.95	19.95	-2	3,713	-0.05%
2020/08/05	0	0.00	2	18.50	18.40	-2	3,681	-0.05%
2020/07/17	2	18.00	10	18.20	18.05	-8	4,161	-0.19%
2020/07/15	10	19.30	3	19.60	19.15	7	4,124	0.17%
2020/07/14	3	18.40	7	18.40	19.60	-4	3,999	-0.10%
2020/07/13	0	0.00	3	18.00	17.85	-3	3,852	-0.08%
2020/07/09	2	19.10	2.2	19.04	19.00	-0.2	3,811	-0.01%
2020/07/07	1	18.90	5	19.50	18.80	-4	3,725	-0.11%
2020/07/06	9.2	19.75	3	20.00	20.10	6.2	3,703	0.17%
2020/07/03	0	0.00	1	18.75	18.80	-1	3,508	-0.03%
2020/07/01	0	0.00	5	16.40	16.20	-5	3,291	-0.15%
2020/06/22	3	16.75	0	0.00	16.65	3	3,385	0.09%
2020/06/18	7	16.69	0	0.00	16.60	7	3,370	0.21%
2020/06/15	5	16.25	0	0.00	16.20	5	3,430	0.15%
2020/06/12	0.2	16.00	2	16.00	16.10	-1.8	3,451	-0.05%
2020/06/09	0	0.00	2	17.05	17.05	-2	3,515	-0.06%
2020/06/05	4	17.65	0	0.00	17.80	4	3,606	0.11%
2020/05/29	0	0.00	0.6	17.40	17.50	-0.6	3,895	-0.01%
2020/05/27	2	17.90	0	0.00	18.30	2	3,931	0.05%
2020/05/25	0	0.00	8	16.85	17.60	-8	3,929	-0.20%
2020/05/22	0	0.00	12	16.82	16.70	-12	3,938	-0.30%
2020/05/21	2	17.45	16	17.23	17.30	-14	3,993	-0.35%
2020/05/18	1	16.85	0	0.00	16.60	1	4,304	0.02%
2020/05/14	6	16.75	2	17.10	16.55	4	4,647	0.09%
2020/05/12	6	16.58	0	0.00	16.50	6	4,769	0.13%
2020/05/11	3	16.85	0	0.00	16.80	3	4,816	0.06%
2020/05/08	3	17.35	1	17.55	17.30	2	4,772	0.04%
2020/05/07	2	16.15	10	16.13	16.50	-8	4,691	-0.17%
2020/05/06	0	14.90	0	0.00	15.00	0	4,750	0.00%
2020/05/05	0	0.00	1	15.10	14.90	-1	4,790	-0.02%
2020/05/04	5	14.65	0	0.00	14.70	5	4,783	0.10%
2020/04/30	3	15.05	5	15.10	15.05	-2	4,794	-0.04%
2020/04/29	16	15.56	0	0.00	15.15	16	4,787	0.33%
2020/04/28	2	14.90	0	0.00	15.55	2	4,724	0.04%
2020/04/27	0	0.00	1	14.25	14.15	-1	4,728	-0.02%
2020/04/24	5	13.80	0	0.00	13.80	5	4,768	0.10%
2020/04/22	0	0.00	5.6	14.04	14.05	-5.6	5,033	-0.11%
2020/04/21	1	14.00	0	0.00	13.70	1	5,151	0.02%
2020/04/16	0	14.40	0	0.00	14.40	0	5,834	0.00%
2020/04/15	0	0.00	2	14.50	14.40	-2	5,890	-0.03%
2020/04/14	0	0.00	17	14.51	14.60	-17	5,869	-0.29%
2020/04/10	0	0.00	1	14.30	14.40	-1	5,845	-0.02%
2020/04/09	3	14.38	10	13.95	14.00	-7	5,786	-0.12%
2020/04/08	0	0.00	1	13.65	13.65	-1	5,676	-0.02%
2020/03/31	1	11.20	0	0.00	10.90	1	5,570	0.02%
2020/03/30	0	11.50	0	0.00	11.30	0	5,561	0.00%
2020/03/27	2.8	11.78	0	0.00	11.65	2.8	5,560	0.05%
2020/03/26	3	12.00	1	11.70	12.10	2	5,502	0.04%
2020/03/25	0	0.00	1	11.60	11.75	-1	5,441	-0.02%
2020/03/20	0	0.00	2	10.35	10.35	-2	5,410	-0.04%
2020/03/19	1	9.64	20	9.41	9.41	-19	5,379	-0.35%
2020/03/17	0	0.00	2	10.70	11.45	-2	5,330	-0.04%
2020/03/16	20	12.85	0	0.00	11.70	20	5,293	0.38%
2020/03/13	10	12.40	1	12.70	12.75	9	5,240	0.17%
2020/03/12	12	13.84	4	14.40	13.75	8	5,158	0.16%
2020/03/11	2	15.30	0	0.00	15.05	2	5,075	0.04%
2020/03/10	0	0.00	2	15.43	15.60	-2	5,021	-0.04%
2020/03/09	1	15.05	1	15.40	15.05	0	4,934	0.00%
2020/03/05	5	17.50	0	0.00	17.40	5	4,913	0.10%
2020/03/03	5	17.85	2	17.45	17.40	3	4,812	0.06%
2020/03/02	0.2	17.25	0	0.00	17.45	0.2	4,741	0.00%
2020/02/27	0	17.05	0	0.00	17.20	0	4,666	0.00%
2020/02/26	11	18.69	0	0.00	17.95	11	4,569	0.24%
2020/02/25	0	0.00	1	19.05	18.60	-1	4,493	-0.02%
2020/02/24	18	18.45	2	19.00	18.90	16	4,424	0.36%
2020/02/21	2	18.60	4.2	18.91	18.25	-2.2	4,334	-0.05%
2020/02/20	2	19.70	4	19.55	19.55	-2	4,210	-0.05%
2020/02/19	5	19.09	3	18.67	18.90	2	4,052	0.05%
2020/02/18	4.4	19.22	13	20.20	19.05	-8.6	3,914	-0.22%
2020/02/17	0	0.00	3	18.13	18.75	-3	3,700	-0.08%
2020/02/14	5	17.00	14.9	16.87	17.05	-9.9	3,549	-0.28%
2020/02/13	0	0.00	1.8	15.29	15.50	-1.8	3,385	-0.05%
2020/02/12	3.2	15.32	0	0.00	15.20	3.2	3,361	0.10%
2020/02/11	0	0.00	2	14.55	14.60	-2	3,302	-0.06%
2020/02/07	3	13.75	2	14.05	14.00	1	3,266	0.03%
2020/02/06	2	13.00	4.5	13.25	13.25	-2.5	3,235	-0.08%
2020/01/30	0	0.00	9	12.51	13.50	-9	3,541	-0.25%
2020/01/20	0	0.00	4.2	12.42	12.80	-4.2	3,448	-0.12%
2020/01/08	10	6.73	0	0.00	6.55	10	3,418	0.29%
2020/01/07	3	6.34	0	0.00	6.36	3	3,227	0.09%
2020/01/06	0	0.00	10	6.46	6.65	-10	3,121	-0.32%
2020/01/03	0	0.00	1	6.83	6.85	-1	2,986	-0.03%
2020/01/02	10	6.95	0.2	6.97	7.00	9.8	2,812	0.35%
2019/12/31	22	6.27	2	6.33	6.50	20	2,546	0.79%
2019/12/30	0	0.00	0.4	5.91	5.91	-0.4	2,217	-0.02%
2019/12/27	0	0.00	20	5.43	5.38	-20	2,144	-0.93%
2019/12/26	20	5.48	0	0.00	5.50	20	2,124	0.94%
2019/12/23	0	0.00	10	5.39	5.35	-10	2,106	-0.47%
2019/12/20	10	5.37	0	0.00	5.33	10	2,110	0.47%
2019/12/18	0	0.00	0	5.29	5.29	0	2,107	0.00%
2019/12/13	0	0.00	5	5.38	5.25	-5	2,112	-0.24%
2019/12/04	0	0.00	10	5.53	5.50	-10	2,107	-0.47%
2019/12/03	10	5.33	2	5.33	5.54	8	2,107	0.38%
2019/11/22	0	0.00	22	5.46	5.45	-22	2,193	-1.00%
2019/11/21	2	5.19	0	0.00	5.44	2	2,129	0.09%
2019/11/18	2	5.18	0	0.00	5.11	2	2,125	0.09%
2019/11/08	0	0.00	2	5.36	5.52	-2	2,200	-0.09%
2019/11/07	0	0.00	5	5.48	5.41	-5	2,196	-0.23%
2019/11/06	0	0.00	1	5.51	5.52	-1	2,192	-0.05%
2019/11/05	3	5.63	0	0.00	5.50	3	2,199	0.14%
2019/11/04	0	0.00	3	5.64	5.58	-3	2,191	-0.14%
2019/11/01	0	0.00	10	5.78	5.64	-10	2,182	-0.46%
2019/10/31	10	5.78	15	5.73	5.77	-5	2,164	-0.23%
2019/10/29	3	5.63	4	5.65	5.65	-1	2,124	-0.05%
2019/10/28	12	5.77	0	0.00	5.70	12	2,119	0.57%
2019/10/25	2	6.06	0	0.00	6.05	2	2,118	0.09%
2019/10/24	27	6.20	0	0.00	6.25	27	2,024	1.33%
2019/10/23	5	5.66	0	0.00	5.70	5	1,902	0.26%
2019/10/22	2	5.79	1	5.78	5.80	1	1,852	0.05%
2019/10/21	0	0.00	0.3	5.25	5.28	-0.3	1,694	-0.02%
2019/09/10	0	0.00	0	4.79	4.78	0	1,570	0.00%
2019/08/29	0	0.00	1	4.57	4.62	-1	1,395	-0.07%
2019/08/27	0	0.00	37	4.66	4.66	-37	1,351	-2.74%
2019/08/23	0	0.00	5	4.62	4.65	-5	1,327	-0.38%
2019/08/01	5	4.37	0	0.00	4.36	5	1,177	0.42%
2019/07/31	0	0.00	0	4.80	4.38	0	1,173	0.00%
2019/07/29	0	0.00	1	4.35	4.35	-1	1,125	-0.09%
2019/07/23	0	0.00	1	3.52	3.55	-1	987	-0.10%
2019/07/22	0	0.00	3	3.80	3.80	-3	952	-0.31%
2019/07/17	1	3.97	0	0.00	4.00	1	929	0.11%
2019/06/19	0	0.00	20	4.52	4.57	-20	959	-2.08%
2019/05/30	0	0.00	20	4.43	4.48	-20	1,096	-1.82%
2019/05/14	1	4.49	0	0.00	4.60	1	987	0.10%
2019/05/02	0	4.68	0	4.68	4.70	0	941	0.00%
2019/04/30	0	0.00	1	4.69	4.69	-1	937	-0.11%
2019/04/24	9	4.74	0	0.00	4.76	9	1,013	0.89%
2019/04/22	9	4.83	5	4.87	4.87	4	986	0.41%
2019/04/19	10	4.82	0	0.00	4.85	10	977	1.02%
2019/04/17	10	4.66	0	0.00	4.78	10	955	1.05%
2019/04/15	19	4.73	0	5.04	4.75	19	930	2.04%
2019/04/08	1	4.42	0	0.00	4.42	1	917	0.11%
2019/03/26	0	0.00	17	4.52	4.53	-17	873	-1.95%
2019/03/22	0	4.47	0	0.00	4.47	0	874	0.00%
2019/03/21	0	4.60	0	0.00	4.57	0	875	0.00%
2019/03/20	0	4.74	5	4.67	4.75	-5	839	-0.60%
2019/03/19	0	0.00	1	4.50	4.55	-1	829	-0.12%
2019/03/18	1	4.72	8	4.75	4.72	-7	791	-0.88%
2019/03/07	0	0.00	2	5.19	5.19	-2	744	-0.27%
2019/02/20	0	0.00	1	5.19	5.17	-1	957	-0.10%
2019/02/13	1	5.06	0	0.00	5.07	1	1,068	0.09%
2019/01/23	0	0.00	1	5.40	5.43	-1	1,269	-0.08%
2019/01/17	2	5.66	0	0.00	5.52	2	1,359	0.15%
2019/01/16	0	0.00	1	5.37	5.37	-1	1,314	-0.08%
2019/01/11	1	4.80	0	0.00	4.76	1	1,300	0.08%
2018/12/18	1	5.01	0	0.00	5.01	1	1,623	0.06%
2018/12/11	1	5.52	0	0.00	5.51	1	1,872	0.05%
2018/12/04	0	0.00	20	5.91	5.91	-20	1,925	-1.04%
2018/12/03	0	0.00	10	5.97	5.85	-10	1,922	-0.52%
2018/11/28	0	0.00	5.3	5.88	5.97	-5.3	1,945	-0.27%
2018/11/26	0	0.00	72	5.60	5.70	-72	2,009	-3.58%
2018/11/23	77	5.78	12	5.71	5.80	65	2,022	3.21%
2018/11/22	0	0.00	1	5.41	5.31	-1	1,968	-0.05%
2018/11/21	1	5.50	7	5.49	5.44	-6	1,951	-0.31%
2018/11/19	2	5.38	2	5.40	5.41	0	1,939	0.00%
2018/11/16	0	0.00	3	5.39	5.28	-3	1,993	-0.15%
2018/11/14	0	0.00	10	5.65	5.62	-10	2,063	-0.48%
2018/11/13	0	0.00	1	5.12	5.33	-1	2,035	-0.05%
2018/11/09	1	5.16	0	0.00	5.13	1	2,085	0.05%
2018/11/07	0	0.00	1	5.37	5.40	-1	2,106	-0.05%
2018/11/06	2	5.60	1	5.29	5.20	1	2,132	0.05%
2018/11/05	2	5.11	2	5.35	5.36	0	2,086	0.00%
2018/11/02	0	0.00	2	5.07	5.04	-2	2,066	-0.10%
2018/11/01	1	4.79	0	0.00	4.84	1	2,041	0.05%
2018/10/31	0	0.00	1	4.59	4.60	-1	2,026	-0.05%
2018/10/30	0	0.00	1	4.42	4.47	-1	2,002	-0.05%
2018/10/29	2	4.43	2	4.42	4.37	0	1,997	0.00%
2018/10/26	2	4.35	3	4.38	4.42	-1	1,988	-0.05%
2018/10/25	2	4.68	0	0.00	4.68	2	1,965	0.10%
2018/10/22	1	5.48	0	0.00	5.43	1	1,980	0.05%
2018/10/17	11	5.54	2	5.60	5.51	9	2,053	0.44%
2018/10/16	0	0.00	1	5.49	5.33	-1	1,964	-0.05%
2018/10/15	0	0.00	1	5.35	5.36	-1	1,954	-0.05%
2018/10/12	12	5.18	0	0.00	5.42	12	1,938	0.62%
2018/09/28	1	7.20	1	7.15	7.16	0	2,018	0.00%
2018/09/27	3	7.19	0	0.00	7.13	3	2,071	0.14%
2018/09/25	1	7.42	0	0.00	7.40	1	2,134	0.05%
2018/09/21	21	7.49	24	7.57	7.47	-3	2,146	-0.14%
2018/09/20	4	7.26	4	7.65	7.40	0	2,141	0.00%
2018/09/19	8	7.34	7	7.35	7.43	1	2,120	0.05%
2018/09/07	1	7.00	1	6.83	6.85	0	2,136	0.00%
2018/09/06	0	0.00	10	7.12	7.02	-10	2,192	-0.46%
2018/09/04	10	7.45	0	0.00	7.30	10	2,202	0.45%
2018/09/03	0	0.00	10	7.27	7.34	-10	2,225	-0.45%
2018/08/31	11	7.34	12	7.29	7.30	-1	2,211	-0.05%
2018/08/30	0	0.00	1	7.00	7.02	-1	2,177	-0.05%
2018/08/28	2	6.90	0	0.00	6.86	2	2,233	0.09%
2018/08/24	2	7.05	0	0.00	6.85	2	2,278	0.09%
2018/08/23	0	0.00	1	6.93	7.05	-1	2,266	-0.04%
2018/08/21	0	0.00	20	6.18	6.33	-20	2,155	-0.93%
2018/08/20	0	0.00	1	6.54	6.30	-1	2,106	-0.05%
2018/08/17	2	6.62	11	6.57	6.55	-9	2,080	-0.43%
2018/08/16	1	6.61	0	0.00	6.61	1	2,062	0.05%
2018/08/13	0	0.00	1	7.27	7.18	-1	1,987	-0.05%
2018/08/08	0	0.00	20	7.74	7.73	-20	1,951	-1.03%
2018/07/31	2	7.89	2	7.94	7.87	0	2,017	0.00%
2018/07/27	0	0.00	10	7.80	7.80	-10	1,972	-0.51%
2018/07/26	1	7.73	1	7.86	7.80	0	2,025	0.00%
2018/07/25	0	0.00	0	7.62	7.51	0	1,973	0.00%
2018/07/24	10	7.54	0	0.00	7.55	10	1,969	0.51%
2018/07/19	2	7.83	0	0.00	7.75	2	1,952	0.10%
2018/07/16	11	7.90	11	7.99	7.88	0	1,951	0.00%
2018/07/13	0	0.00	3	7.81	7.78	-3	1,913	-0.16%
2018/07/11	1	7.83	5	7.85	7.83	-4	1,894	-0.21%
2018/07/10	1	7.82	6	7.75	7.76	-5	1,884	-0.27%
2018/07/06	0	0.00	15	7.63	7.87	-15	1,864	-0.80%
2018/07/05	16	8.13	1	7.83	7.85	15	1,837	0.82%
2018/07/03	0	0.00	21	8.01	7.88	-21	1,758	-1.19%
2018/07/02	3	8.33	3	8.17	8.16	0	1,716	0.00%
2018/06/29	12	8.80	7	8.53	8.53	5	1,692	0.30%
2018/06/28	3	8.50	3	8.66	8.86	0	1,647	0.00%
2018/06/27	0	0.00	8	8.21	8.17	-8	1,579	-0.51%
2018/06/26	4	8.59	2	8.51	8.51	2	1,555	0.13%
2018/06/22	0	0.00	1	9.29	9.00	-1	1,543	-0.06%
2018/06/21	1	9.29	0	0.00	9.17	1	1,497	0.07%
2018/06/19	1	9.15	0	0.00	9.11	1	1,539	0.06%
2018/06/14	14	9.53	6	9.44	9.48	8	1,508	0.53%
2018/06/13	2	9.50	0	0.00	9.41	2	1,456	0.14%
2018/06/12	1	9.53	0	0.00	9.53	1	1,440	0.07%
2018/06/11	1	9.44	5	9.47	9.50	-4	1,417	-0.28%
2018/06/08	0	0.00	40	9.92	9.85	-40	1,419	-2.82%
2018/06/07	0	0.00	1	10.10	10.10	-1	1,405	-0.07%
2018/06/06	4	10.28	3	10.18	10.20	1	1,386	0.07%
2018/06/04	17	10.15	9	10.10	10.15	8	1,297	0.62%
2018/05/29	0	0.00	1	10.00	10.00	-1	1,250	-0.08%
2018/05/24	30	10.00	0	10.00	10.00	30	1,247	2.40%
2018/05/23	0	0.00	3	9.91	9.91	-3	1,243	-0.24%
2018/05/16	3	10.03	2	9.92	9.89	1	1,472	0.07%
2018/05/15	9	10.05	9	10.20	10.05	0	1,490	0.00%
2018/05/14	1	9.96	2	10.23	10.25	-1	1,560	-0.06%
2018/05/11	1	9.90	1	9.97	9.92	0	1,545	0.00%
2018/05/07	1	9.71	41	9.73	9.78	-40	1,569	-2.55%
2018/05/04	0	9.97	0	0.00	9.97	0	1,568	0.00%
2018/05/03	2	10.02	2	9.97	10.10	0	1,559	0.00%
2018/04/27	1	9.37	10	9.37	9.37	-9	1,567	-0.57%
2018/04/26	1	9.50	0	0.00	9.48	1	1,585	0.06%
2018/04/24	1	9.74	0	0.00	9.73	1	1,700	0.06%
2018/04/23	0	10.05	0	0.00	10.00	0	1,727	0.00%
2018/04/20	9	10.15	14	10.13	10.15	-5	1,732	-0.29%
2018/04/19	5	10.30	1	10.25	10.15	4	1,744	0.23%
2018/04/18	0	0.00	1	9.99	9.90	-1	1,761	-0.06%
2018/04/17	1	9.90	2	9.94	9.90	-1	1,769	-0.06%
2018/04/16	0	10.90	0	0.00	10.05	0	1,789	0.00%
2018/04/13	9	10.05	9	10.20	10.05	0	1,819	0.00%
2018/04/12	1	10.00	1	10.15	10.15	0	1,865	0.00%
2018/04/10	2	9.79	1	9.78	9.78	1	1,897	0.05%
2018/04/09	1	9.90	1	9.94	9.91	0	1,923	0.00%
2018/04/03	0	10.15	0	0.00	10.05	0	1,939	0.00%
2018/04/02	0	10.10	0	0.00	10.20	0	1,965	0.00%
2018/03/31	1	10.15	0	0.00	10.15	1	1,991	0.05%
2018/03/30	0	10.25	0	0.00	10.20	0	2,025	0.00%
2018/03/28	0	10.20	0	0.00	10.20	0	2,138	0.00%
2018/03/27	0	0.00	10	10.45	10.35	-10	2,186	-0.46%
2018/03/26	0	10.30	31	10.35	10.35	-31	2,446	-1.27%
2018/03/23	1	10.40	0	0.00	10.40	1	2,468	0.04%
2018/03/22	32	11.17	1	11.15	10.75	31	2,481	1.25%
2018/03/21	0	0.00	20	10.70	10.70	-20	2,445	-0.82%
2018/03/20	9	10.70	10	10.75	10.70	-1	2,480	-0.04%
2018/03/19	0	10.90	0	0.00	10.80	0	2,632	0.00%
2018/03/16	1	10.90	18.5	10.80	10.75	-17.5	2,653	-0.66%
2018/03/15	24	10.80	24	10.70	10.80	0	2,698	0.00%
2018/03/14	18	10.75	5	10.80	10.75	13	2,714	0.48%
2018/03/13	4	10.45	6	10.40	10.50	-2	2,692	-0.07%
2018/03/07	2	10.30	0	0.00	10.25	2	2,902	0.07%
2018/03/02	0	0.00	4	10.40	10.55	-4	3,234	-0.12%
2018/02/23	0	0.00	0	11.60	10.70	0	3,326	0.00%
2018/02/09	20	10.10	0	0.00	10.10	20	3,366	0.59%
2018/02/06	7.4	10.84	81	10.65	10.70	-73.7	3,279	-2.25%
2018/02/05	1	11.80	0	0.00	11.80	1	3,247	0.03%
2018/02/02	1	12.30	0	0.00	12.25	1	3,243	0.03%
2018/02/01	0	0.00	2	12.40	12.40	-2	3,271	-0.06%
2018/01/26	0	0.00	20	12.50	12.50	-20	3,387	-0.59%
2018/01/25	0	0.00	15	12.50	12.50	-15	3,440	-0.44%
2018/01/23	20	13.00	0	0.00	12.75	20	3,447	0.58%
2018/01/19	9	12.80	9	12.75	12.80	0	3,482	0.00%
2018/01/18	2	12.95	1	13.00	12.80	1	3,558	0.03%
2018/01/16	0	0.00	1	12.60	12.55	-1	3,602	-0.03%
2018/01/15	1	12.80	0	0.00	12.60	1	3,652	0.03%
2018/01/12	0	0.00	1	12.60	12.70	-1	3,665	-0.03%
2018/01/10	0	0.00	1	12.40	12.35	-1	3,761	-0.03%
2018/01/09	1	12.50	0	0.00	12.50	1	3,986	0.03%
2018/01/08	2	12.83	0	0.00	12.65	2	4,280	0.05%
2018/01/05	11	12.85	60	12.75	12.75	-49	4,246	-1.15%
2018/01/03	2	13.00	2	12.90	12.90	0	4,260	0.00%
2018/01/02	26	12.84	6	12.90	12.80	20	4,336	0.46%