太極 (4934)-元富-松德券商分點個股進出

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

太極

(4934)

股價
22.45
漲跌
▼0.20
漲幅
-0.88%
成交量
397張
產業
上市光電類股
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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/02	5	22.50	0.5	22.60	22.65	4.5	873	0.51%
2024/04/30	0.5	22.75	2	22.70	22.65	-1.5	874	-0.17%
2024/04/26	0	0.00	0.8	22.93	22.90	-0.8	876	-0.09%
2024/04/25	0.8	23.09	0	23.28	22.95	0.7	875	0.08%
2024/04/24	0	0.00	1	23.61	23.25	-1	874	-0.12%
2024/04/23	0.9	23.06	0.1	23.30	23.20	0.8	879	0.09%
2024/04/22	0.3	23.52	0.6	23.54	22.85	-0.3	888	-0.03%
2024/04/19	0.6	23.25	1.4	23.58	23.50	-0.8	918	-0.09%
2024/04/18	1.4	23.82	0	0.00	23.70	1.4	917	0.16%
2024/04/17	0	0.00	0.5	23.60	23.00	-0.5	909	-0.06%
2024/04/16	0.5	21.96	1	22.20	22.50	-0.5	905	-0.05%
2024/04/15	0	0.00	1.4	24.13	23.80	-1.4	900	-0.16%
2024/04/12	0.8	24.22	0.4	24.15	24.20	0.4	891	0.05%
2024/04/11	1	24.52	0.2	24.53	24.20	0.8	885	0.10%
2024/04/10	0.2	24.88	0.4	25.19	24.65	-0.2	879	-0.02%
2024/04/09	0.4	24.38	2	24.15	24.45	-1.6	860	-0.19%
2024/04/03	0	0.00	0.6	24.52	24.30	-0.6	852	-0.07%
2024/04/02	1.6	24.77	2	24.55	24.60	-0.4	853	-0.05%
2024/04/01	0	0.00	1.2	25.19	24.90	-1.2	845	-0.15%
2024/03/29	0.5	25.51	0	25.56	25.40	0.5	837	0.05%
2024/03/28	0.8	25.73	0	26.00	25.65	0.8	836	0.09%
2024/03/27	0	25.70	0	25.65	25.40	0	833	0.00%
2024/03/26	0	25.91	0	0.00	25.40	0	848	0.00%
2024/03/25	0	26.00	0.1	25.95	25.70	-0.1	899	-0.01%
2024/03/22	0.1	25.85	1	25.73	25.70	-0.8	912	-0.09%
2024/03/21	1	25.62	0	0.00	25.55	1	901	0.11%
2024/03/18	0	0.00	0.2	24.97	24.65	-0.2	871	-0.02%
2024/03/15	0.2	25.35	0	0.00	24.95	0.2	880	0.02%
2024/03/14	0	25.35	0.3	25.35	25.15	-0.3	893	-0.03%
2024/03/13	0.3	25.35	1.4	26.14	25.35	-1.2	889	-0.13%
2024/03/12	1.4	26.41	1	26.44	26.35	0.4	879	0.04%
2024/03/11	3	25.95	0.7	25.99	26.25	2.3	869	0.27%
2024/03/08	0.7	25.80	1.4	25.63	25.20	-0.6	850	-0.08%
2024/03/07	1.4	25.81	0.5	25.30	25.95	0.9	845	0.10%
2024/03/06	0	0.00	0.5	25.96	25.90	-0.5	824	-0.06%
2024/03/05	0.5	26.10	0.9	26.08	25.70	-0.4	819	-0.05%
2024/03/04	0.9	26.00	0.9	26.13	25.80	0	815	0.00%
2024/03/01	0.5	26.05	0.3	26.16	26.05	0.2	811	0.03%
2024/02/29	0.7	26.07	0	0.00	26.15	0.7	812	0.08%
2024/02/27	0	0.00	4.6	25.64	25.60	-4.6	810	-0.57%
2024/02/26	4.6	26.17	0	0.00	26.20	4.6	813	0.57%
2024/02/23	0	0.00	0.9	26.14	25.60	-0.9	811	-0.11%
2024/02/22	0.9	26.25	0.3	26.21	26.00	0.6	820	0.07%
2024/02/21	0.3	26.20	0.1	26.26	26.30	0.2	846	0.02%
2024/02/20	0.1	26.35	0.6	26.27	25.80	-0.5	848	-0.06%
2024/02/19	0.6	26.18	7	26.35	26.30	-6.4	846	-0.76%
2024/02/16	2	25.36	0.3	25.93	25.75	1.7	849	0.20%
2024/02/15	0.3	25.04	0	0.00	25.05	0.3	845	0.04%
2024/02/05	0	0.00	0.7	25.19	24.80	-0.7	842	-0.08%
2024/02/02	0.7	25.47	0	0.00	25.25	0.7	842	0.08%
2024/01/29	1	25.60	0	0.00	25.60	1	857	0.12%
2024/01/19	0	26.30	0	0.00	26.20	0	905	0.00%
2024/01/17	0	0.00	0	27.00	26.15	0	919	0.00%
2024/01/16	0	26.70	1.3	26.98	26.70	-1.3	918	-0.14%
2024/01/15	1.3	27.25	0	0.00	27.15	1.3	918	0.14%
2024/01/09	1	26.15	0.1	26.80	26.15	0.9	922	0.10%
2024/01/08	0.1	27.25	0.3	27.16	26.90	-0.2	908	-0.03%
2024/01/05	0.3	26.98	0.1	26.95	27.05	0.2	919	0.02%
2024/01/04	0.1	26.85	0	0.00	26.80	0.1	925	0.01%
2024/01/03	0	0.00	0.1	27.75	26.90	-0.1	988	-0.01%
2024/01/02	0.1	27.60	0.1	27.57	27.15	0	991	0.00%
2023/12/29	0	0.00	0.5	27.46	27.35	-0.5	990	-0.05%
2023/12/28	0.5	27.35	1	27.38	27.30	-0.5	994	-0.05%
2023/12/27	1.1	27.09	0	0.00	27.10	1.1	994	0.11%
2023/12/22	0	0.00	0.1	27.42	27.10	-0.1	1,021	-0.01%
2023/12/21	0.1	27.50	1	27.65	27.60	-0.9	1,021	-0.09%
2023/12/20	1	27.97	0	0.00	27.45	1	1,009	0.10%
2023/12/19	2	26.30	1.4	26.80	26.25	0.6	954	0.06%
2023/12/18	1.4	27.20	0.9	27.34	26.95	0.5	956	0.05%
2023/12/15	2.9	27.34	0.1	27.40	27.20	2.8	957	0.29%
2023/12/14	0.1	27.15	0	0.00	27.00	0.1	964	0.01%
2023/12/13	0	0.00	0	27.00	26.75	0	974	0.00%
2023/12/12	0	27.30	0	0.00	26.80	0	995	0.00%
2023/12/11	0	0.00	2	27.70	27.30	-2	1,011	-0.20%
2023/12/08	0	0.00	0.1	28.32	28.05	-0.1	1,009	-0.01%
2023/12/07	0.1	28.33	0	0.00	28.10	0.1	1,049	0.01%
2023/12/06	0	0.00	0.1	28.27	28.05	-0.1	1,125	-0.01%
2023/12/05	0.1	27.65	0	0.00	28.20	0.1	1,257	0.01%
2023/12/04	2	28.10	0	0.00	28.00	2	1,372	0.15%
2023/12/01	0	0.00	0.2	28.58	28.25	-0.2	1,395	-0.01%
2023/11/30	0.2	28.20	0	28.60	28.35	0.2	1,431	0.01%
2023/11/29	0	28.35	0	0.00	28.20	0	1,460	0.00%
2023/11/27	0	0.00	0	28.50	28.00	0	1,534	0.00%
2023/11/24	0	28.60	0	29.70	28.55	0	1,586	0.00%
2023/11/22	0.3	28.45	0	0.00	28.55	0.3	1,731	0.02%
2023/11/21	0	0.00	1.6	28.87	28.45	-1.6	1,773	-0.09%
2023/11/20	1.6	28.74	1.8	28.74	28.75	-0.2	1,797	-0.01%
2023/11/17	0.4	27.45	1	27.47	27.50	-0.6	1,791	-0.03%
2023/11/16	0.4	26.97	0.9	26.97	27.05	-0.5	1,893	-0.03%
2023/11/15	1.9	26.64	0	0.00	26.85	1.9	1,997	0.09%
2023/11/13	1	26.00	0	0.00	26.00	1	2,084	0.05%
2023/11/10	2	26.40	0	0.00	26.45	2	2,092	0.10%
2023/11/09	2	26.13	0.2	26.70	26.40	1.8	2,110	0.09%
2023/11/08	1.2	28.12	0	0.00	28.30	1.2	2,100	0.06%
2023/11/07	0	0.00	0	29.10	28.15	0	2,139	0.00%
2023/11/06	0	28.40	0	0.00	28.45	0	2,194	0.00%
2023/11/03	0	0.00	0.8	28.53	28.20	-0.8	2,271	-0.03%
2023/11/02	0	28.20	0.7	28.17	28.20	-0.7	2,415	-0.03%
2023/11/01	1.5	28.21	0	0.00	28.00	1.5	2,436	0.06%
2023/10/31	0	0.00	1.6	28.15	27.50	-1.6	2,449	-0.06%
2023/10/30	1.6	29.06	0.1	28.80	28.50	1.4	2,479	0.06%
2023/10/27	0.1	27.85	0	0.00	27.55	0.1	2,466	0.01%
2023/10/26	0	0.00	0.4	28.50	27.85	-0.4	2,515	-0.02%
2023/10/25	0.4	28.63	0	0.00	28.55	0.4	2,566	0.01%
2023/10/24	0	0.00	0.2	28.25	28.30	-0.2	2,606	-0.01%
2023/10/23	0.2	28.10	0.1	28.80	27.95	0.2	2,680	0.01%
2023/10/20	0.1	27.42	0.9	27.30	27.55	-0.9	2,725	-0.03%
2023/10/19	1.9	27.73	0	27.70	27.85	1.9	2,784	0.07%
2023/10/18	0	27.80	0	0.00	27.60	0	2,849	0.00%
2023/10/13	2	28.50	1.1	28.61	28.50	0.9	3,135	0.03%
2023/10/12	0.1	29.20	0	0.00	29.15	0.1	3,290	0.00%
2023/10/11	0	0.00	3	28.87	28.80	-3	3,384	-0.09%
2023/10/06	1	31.90	7	31.76	31.65	-6	3,484	-0.17%
2023/10/05	0	0.00	0	32.46	32.20	0	3,706	0.00%
2023/10/04	0	31.70	1	32.09	31.75	-1	4,444	-0.02%
2023/10/03	0.1	32.59	0.4	32.84	32.40	-0.3	4,991	-0.01%
2023/10/02	1.4	32.87	1.1	32.98	33.00	0.3	5,288	0.01%
2023/09/28	0.1	32.45	0	0.00	32.50	0.1	5,675	0.00%
2023/09/27	0	0.00	0.7	32.24	31.90	-0.7	5,955	-0.01%
2023/09/26	0.7	32.15	0	0.00	32.25	0.7	6,006	0.01%
2023/09/25	0	0.00	0	32.10	32.00	0	6,030	0.00%
2023/09/22	0	31.90	0	0.00	32.00	0	6,053	0.00%
2023/09/21	1	31.80	0	33.80	31.35	1	6,054	0.02%
2023/09/20	0	32.30	0	0.00	32.20	0	6,045	0.00%
2023/09/18	0	0.00	0.1	35.10	32.70	-0.1	6,091	0.00%
2023/09/15	0.1	33.10	0	32.90	33.45	0.1	6,134	0.00%
2023/09/14	0	33.10	0	0.00	32.70	0	6,206	0.00%
2023/09/13	0	0.00	0.3	33.03	32.80	-0.3	6,190	0.00%
2023/09/12	2.3	32.67	0	0.00	32.65	2.3	6,185	0.04%
2023/09/11	2	33.50	0.2	34.50	33.15	1.8	6,150	0.03%
2023/09/08	6.2	35.91	6.1	36.84	35.00	0	6,075	0.00%
2023/09/07	7.1	38.24	2.3	37.97	37.25	4.8	5,945	0.08%
2023/09/06	5.7	37.57	8.4	37.53	37.70	-2.7	5,839	-0.05%
2023/09/05	1	37.37	0	0.00	37.40	1	5,817	0.02%
2023/09/04	3	37.40	3	36.50	36.50	0	5,787	0.00%
2023/09/01	0	37.75	10.9	36.96	37.10	-10.9	5,776	-0.19%
2023/08/31	2.9	37.78	3.6	37.66	37.55	-0.7	5,751	-0.01%
2023/08/30	10.6	37.94	0.1	37.65	37.95	10.4	5,749	0.18%
2023/08/29	0.1	37.74	3.6	37.61	37.30	-3.4	5,716	-0.06%
2023/08/28	5.6	37.84	5.5	37.82	37.35	0.1	5,680	0.00%
2023/08/25	3.2	37.13	0.4	36.82	37.00	2.8	5,569	0.05%
2023/08/24	1.7	36.71	0.5	36.72	36.55	1.2	5,531	0.02%
2023/08/23	0.5	36.09	1.2	36.25	36.00	-0.7	5,520	-0.01%
2023/08/22	1.2	37.14	4	37.85	36.50	-2.9	5,504	-0.05%
2023/08/21	3.6	37.44	6.5	37.61	37.80	-2.9	5,401	-0.05%
2023/08/18	2	36.49	6.6	36.45	36.10	-4.6	5,295	-0.09%
2023/08/17	2.5	35.68	1.3	35.28	36.35	1.2	5,256	0.02%
2023/08/16	0.1	34.80	1	34.55	34.70	-1	5,201	-0.02%
2023/08/15	0.8	34.73	0	0.00	34.90	0.8	5,189	0.01%
2023/08/14	0.5	33.90	0	0.00	33.75	0.5	5,168	0.01%
2023/08/11	2	35.30	3.4	34.73	34.40	-1.4	5,138	-0.03%
2023/08/10	1.4	35.30	2.4	35.66	35.40	-1	5,100	-0.02%
2023/08/09	6.4	36.48	7.9	36.32	36.25	-1.5	5,047	-0.03%
2023/08/08	4.9	36.08	0	0.00	35.50	4.9	4,971	0.10%
2023/08/07	0	0.00	3.5	34.22	34.15	-3.5	4,849	-0.07%
2023/08/04	2.5	33.38	0	33.30	33.75	2.5	4,831	0.05%
2023/08/02	3	34.24	2.1	33.66	33.60	1	4,849	0.02%
2023/08/01	2.1	34.85	2.2	34.97	34.90	-0.2	4,829	0.00%
2023/07/31	0.2	35.61	0.1	35.65	35.20	0.1	4,819	0.00%
2023/07/28	0.1	34.71	1.1	34.90	34.65	-0.9	4,785	-0.02%
2023/07/27	1.1	35.76	0.9	35.74	35.45	0.2	4,737	0.00%
2023/07/26	1.6	35.40	1.6	36.69	35.25	0	4,717	0.00%
2023/07/25	1.6	36.58	0.6	36.39	36.95	1	4,660	0.02%
2023/07/24	4.6	36.79	0.6	37.24	36.35	4	4,611	0.09%
2023/07/21	0.6	36.59	0.5	36.13	37.20	0.1	4,545	0.00%
2023/07/20	1.5	36.77	1.4	36.72	36.65	0.1	4,500	0.00%
2023/07/19	0.4	37.52	8.7	37.83	36.30	-8.3	4,457	-0.19%
2023/07/18	2.2	37.84	0	0.00	37.60	2.2	4,434	0.05%
2023/07/17	7.7	39.04	4.8	39.11	39.00	3	4,496	0.07%
2023/07/13	10.6	37.99	11	38.27	37.45	-0.4	4,495	-0.01%
2023/07/12	8.1	38.08	23.6	38.45	38.40	-15.5	4,353	-0.36%
2023/07/11	26.3	40.79	18	40.41	37.85	8.3	4,146	0.20%
2023/07/10	202.4	39.83	196	39.12	39.30	6.4	3,435	0.19%	大買/大賣/
2023/07/07	13	37.97	36	37.48	36.35	-23	2,927	-0.78%
2023/07/06	35	37.98	25.8	37.77	38.00	9.2	2,643	0.35%
2023/07/05	25.1	35.53	26.3	35.79	35.35	-1.3	2,271	-0.06%
2023/07/04	3.6	32.82	1.5	32.69	33.05	2.1	2,028	0.10%
2023/07/03	2.1	32.90	1.3	33.07	32.75	0.8	1,982	0.04%
2023/06/30	2.2	32.25	4.3	32.33	32.55	-2.1	1,966	-0.11%
2023/06/29	0	31.50	0.3	31.51	31.50	-0.3	1,966	-0.02%
2023/06/28	0.6	31.92	0	0.00	31.50	0.6	1,983	0.03%
2023/06/27	6	31.66	33.7	32.17	31.20	-27.7	2,019	-1.37%
2023/06/26	6.7	32.75	6.8	32.59	32.75	-0.1	2,032	-0.01%
2023/06/21	7	32.63	5.9	31.70	32.65	1.1	2,040	0.05%
2023/06/20	6.8	32.49	5	31.92	32.50	1.8	2,049	0.09%
2023/06/19	0	0.00	0.7	30.95	30.45	-0.7	2,060	-0.03%
2023/06/16	0.7	30.37	0	0.00	30.15	0.7	2,237	0.03%
2023/06/15	5	30.09	2.6	30.20	30.15	2.4	2,392	0.10%
2023/06/14	0.6	30.50	1	30.30	30.30	-0.4	2,515	-0.02%
2023/06/13	0	0.00	0	30.35	30.20	0	2,685	0.00%
2023/06/12	0	0.00	0.2	30.92	30.25	-0.2	2,880	-0.01%
2023/06/09	0.2	30.95	0	0.00	31.10	0.2	2,959	0.01%
2023/06/08	0	0.00	0	31.35	30.60	0	2,961	0.00%
2023/06/07	0	31.60	1.5	31.18	31.05	-1.5	2,968	-0.05%
2023/06/06	0.5	31.27	5.2	31.17	31.50	-4.7	2,980	-0.16%
2023/06/05	3.6	31.47	2	31.60	31.70	1.6	2,975	0.05%
2023/06/02	4.6	30.67	0	0.00	30.70	4.6	2,966	0.16%
2023/06/01	2	29.90	0	0.00	30.00	2	2,969	0.07%
2023/05/31	1	30.25	0.3	30.47	30.35	0.7	2,999	0.02%
2023/05/30	0.1	30.40	0.9	30.64	30.35	-0.8	3,025	-0.03%
2023/05/29	1.1	30.57	1	30.25	30.90	0.1	3,028	0.00%
2023/05/26	0	0.00	1	29.40	29.35	-1	3,040	-0.03%
2023/05/25	1	29.80	2.7	29.83	29.80	-1.7	3,050	-0.06%
2023/05/24	0.4	30.00	0.3	30.00	30.00	0.1	3,068	0.00%
2023/05/23	3.1	30.02	0.2	30.11	30.20	2.9	3,092	0.09%
2023/05/22	0.6	29.70	0.2	29.82	29.85	0.5	3,105	0.01%
2023/05/19	0.2	29.30	0	0.00	29.20	0.2	3,117	0.01%
2023/05/18	0	0.00	4.4	29.30	29.20	-4.4	3,130	-0.14%
2023/05/17	4.4	29.61	0.4	29.74	29.50	4	3,134	0.13%
2023/05/16	0	29.35	0.3	29.55	29.45	-0.2	3,142	-0.01%
2023/05/15	0.6	29.35	0	29.40	29.20	0.6	3,150	0.02%
2023/05/12	3	29.35	0	0.00	29.40	3	3,162	0.09%
2023/05/11	0	0.00	1	29.84	29.10	-1	3,184	-0.03%
2023/05/10	1	30.09	0	30.20	30.20	0.9	3,190	0.03%
2023/05/09	2	29.91	0	0.00	29.85	2	3,200	0.06%
2023/05/08	0	0.00	3.6	31.36	30.95	-3.6	3,169	-0.11%
2023/05/05	1.8	31.77	2.8	32.12	31.90	-1.1	3,159	-0.03%
2023/05/04	2.5	31.89	0.1	31.95	32.05	2.4	3,165	0.08%
2023/05/03	2.1	31.72	2	31.69	31.75	0	3,171	0.00%
2023/05/02	1.9	31.79	1.2	31.84	32.00	0.8	3,199	0.02%
2023/04/28	1.5	31.05	0	31.25	31.10	1.5	3,194	0.05%
2023/04/27	1	30.50	1	30.67	30.55	0	3,192	0.00%
2023/04/26	2	29.95	0.1	30.19	30.65	1.9	3,202	0.06%
2023/04/25	0.1	31.05	0.2	32.50	30.15	-0.1	3,202	0.00%
2023/04/24	0.2	31.10	0.1	31.58	31.00	0	3,180	0.00%
2023/04/21	0.1	31.15	0.2	32.95	31.00	0	3,166	0.00%
2023/04/20	5.2	32.58	13	34.16	32.55	-7.8	3,091	-0.25%
2023/04/19	11	33.49	14.6	34.68	35.25	-3.6	2,896	-0.12%
2023/04/18	4.6	32.60	2.2	32.14	32.05	2.4	2,709	0.09%
2023/04/17	0.2	31.91	0.1	31.99	31.90	0	2,634	0.00%
2023/04/14	0	31.56	2	31.50	31.70	-2	2,619	-0.08%
2023/04/13	0	0.00	3.4	31.80	31.45	-3.4	2,601	-0.13%
2023/04/12	3.4	32.21	0	0.00	32.10	3.4	2,581	0.13%
2023/04/11	0	0.00	0.9	31.66	31.50	-0.9	2,540	-0.03%
2023/04/10	1.9	31.85	1.3	31.81	31.65	0.5	2,526	0.02%
2023/04/07	2.3	31.91	1	32.07	31.95	1.4	2,499	0.05%
2023/04/06	1	30.92	1.4	30.93	31.05	-0.4	2,456	-0.02%
2023/03/31	1.4	30.65	1.3	30.92	30.90	0.1	2,448	0.00%
2023/03/30	0.3	30.97	0.1	30.88	31.00	0.2	2,436	0.01%
2023/03/29	1.1	30.38	0	0.00	30.45	1.1	2,412	0.05%
2023/03/27	0	0.00	3.3	31.80	31.15	-3.3	2,357	-0.14%
2023/03/24	3.3	31.87	2.2	31.63	31.75	1.1	2,319	0.05%
2023/03/23	2.2	32.06	0	0.00	31.65	2.2	2,283	0.10%
2023/03/22	1	31.60	16.7	31.64	31.40	-15.7	2,221	-0.71%
2023/03/21	36.7	32.79	1.7	32.90	32.55	35	2,163	1.62%
2023/03/20	0.7	31.23	9.1	32.52	32.95	-8.4	2,011	-0.42%
2023/03/17	5.1	31.51	2.6	31.44	31.30	2.5	1,895	0.13%
2023/03/16	22.6	31.31	5.3	32.17	30.55	17.4	1,772	0.98%
2023/03/15	4	30.95	33	31.90	32.10	-29	1,611	-1.80%
2023/03/14	6.3	28.93	1	28.00	29.20	5.3	1,415	0.37%
2023/03/13	0	27.45	0	0.00	26.80	0	1,325	0.00%
2023/03/10	0	0.00	0.1	27.95	27.30	-0.1	1,311	-0.01%
2023/03/09	0.1	28.42	1.2	28.70	28.20	-1.1	1,301	-0.08%
2023/03/08	0	0.00	6.5	27.93	28.05	-6.5	1,284	-0.50%
2023/03/07	0.6	27.80	11	27.80	27.80	-10.4	1,282	-0.81%
2023/03/06	6	27.05	0	0.00	27.20	6	1,267	0.47%
2023/03/03	1	27.50	0	0.00	27.25	1	1,247	0.08%
2023/02/24	10	27.97	0.2	28.33	28.30	9.8	1,176	0.83%
2023/02/23	1.2	28.47	0.1	28.69	28.55	1	1,140	0.09%
2023/02/22	0.1	28.50	0	28.56	28.80	0.1	1,131	0.01%
2023/02/21	0.1	29.00	1	29.00	29.05	-0.9	1,122	-0.08%
2023/02/20	0	0.00	0.5	28.67	28.95	-0.5	1,098	-0.05%
2023/02/17	0.5	28.60	0.4	28.65	28.60	0.1	1,085	0.01%
2023/02/16	0.4	28.17	1	28.50	28.50	-0.6	1,069	-0.05%
2023/02/15	1	27.90	0	0.00	27.85	1	1,054	0.09%
2023/02/10	0	0.00	2.1	28.64	28.00	-2.1	1,032	-0.21%
2023/02/09	2.2	28.71	1.1	28.81	29.00	1.1	1,018	0.11%
2023/02/08	2	28.56	0	28.95	29.00	2	993	0.20%
2023/02/07	0	28.15	0	0.00	28.60	0	961	0.00%
2023/02/03	0	0.00	1.4	28.97	29.00	-1.4	938	-0.15%
2023/02/02	0.4	29.19	0.3	29.13	28.85	0.1	922	0.01%
2023/02/01	0.3	29.00	1.9	28.95	28.90	-1.5	900	-0.17%
2023/01/31	0.9	28.82	0	0.00	29.00	0.9	875	0.10%
2023/01/30	0	0.00	0.4	27.60	28.00	-0.4	841	-0.05%
2023/01/17	0.4	27.40	0	0.00	27.35	0.4	819	0.05%
2023/01/16	0	0.00	0.1	27.25	27.60	-0.1	800	-0.01%
2023/01/13	0.1	26.95	0	0.00	27.50	0.1	784	0.01%
2023/01/10	0	0.00	0.1	27.95	27.60	-0.1	761	-0.01%
2023/01/09	0.1	27.76	0	0.00	27.95	0.1	755	0.01%
2023/01/05	0	0.00	0	27.95	27.05	0	750	0.00%
2023/01/04	0	27.35	0	0.00	27.75	0	745	0.00%
2022/12/30	0	0.00	0.3	27.46	27.80	-0.3	737	-0.05%
2022/12/29	0.3	26.90	0	0.00	27.90	0.3	737	0.05%
2022/12/27	1	28.40	0.1	28.24	28.10	0.9	734	0.12%
2022/12/26	0.1	28.00	0.3	28.80	28.20	-0.1	733	-0.02%
2022/12/23	0.1	26.85	0.4	27.30	27.50	-0.3	733	-0.04%
2022/12/22	0.3	27.10	0	26.97	27.50	0.2	738	0.03%
2022/12/21	0.3	26.42	0.2	26.51	26.50	0.2	751	0.02%
2022/12/20	0.2	26.55	0	0.00	26.05	0.2	757	0.02%
2022/12/16	0	0.00	1	28.32	28.00	-1	788	-0.13%
2022/12/15	0.4	28.75	0.9	28.93	28.80	-0.5	784	-0.06%
2022/12/14	1	29.00	5.1	29.12	29.15	-4.1	780	-0.53%
2022/12/13	4.6	29.61	5.3	29.97	29.40	-0.7	772	-0.09%
2022/12/12	4.8	28.99	1.4	28.83	29.30	3.4	733	0.47%
2022/12/09	4.9	28.99	18.5	28.94	28.55	-13.6	706	-1.92%
2022/12/08	1.3	27.80	0.1	28.00	27.60	1.2	672	0.17%
2022/12/07	1.3	27.20	0	0.00	27.45	1.3	679	0.19%
2022/12/02	0	0.00	0.8	28.01	27.45	-0.8	696	-0.11%
2022/12/01	0.8	27.79	1	27.89	27.50	-0.2	702	-0.03%
2022/11/30	1	27.74	1.8	27.77	27.65	-0.8	711	-0.11%
2022/11/29	0	0.00	0.4	27.20	27.50	-0.4	711	-0.06%
2022/11/28	1.2	27.40	0	0.00	27.50	1.2	718	0.17%
2022/11/22	0	0.00	0.5	26.79	26.75	-0.5	778	-0.07%
2022/11/21	0	0.00	0.2	27.10	27.00	-0.2	801	-0.03%
2022/11/18	3	27.55	1.4	27.60	26.95	1.6	837	0.20%
2022/11/17	0.8	27.12	2.1	27.06	27.75	-1.3	838	-0.15%
2022/11/16	1.4	26.38	2	26.53	26.60	-0.6	833	-0.07%
2022/11/15	2.3	26.16	0	26.15	26.45	2.3	852	0.27%
2022/11/14	0.9	25.91	0	25.98	26.00	0.9	897	0.10%
2022/11/11	1.7	25.59	0.3	26.00	25.95	1.3	904	0.15%
2022/11/10	0	0.00	0	25.35	25.70	0	910	0.00%
2022/11/09	0	25.00	0	25.60	25.25	0	928	0.00%
2022/11/08	0.1	25.57	0	25.38	25.15	0.1	947	0.01%
2022/11/07	0.6	24.88	0	24.91	25.10	0.5	948	0.05%
2022/11/04	0	24.55	0	24.60	24.65	0	953	0.00%
2022/11/03	0	0.00	0.1	24.24	24.40	-0.1	962	-0.01%
2022/11/02	0.2	24.12	0.1	24.30	24.20	0.1	984	0.01%
2022/11/01	0.7	23.80	0	24.00	23.95	0.7	1,011	0.07%
2022/10/31	0	23.50	0.3	23.67	23.45	-0.3	1,020	-0.02%
2022/10/28	0.3	23.32	0	0.00	23.25	0.3	1,031	0.02%
2022/10/26	0	0.00	1	23.00	22.85	-1	1,079	-0.09%
2022/10/25	0	0.00	0.4	24.05	23.20	-0.4	1,082	-0.04%
2022/10/24	0.4	23.80	1	23.95	23.80	-0.6	1,092	-0.05%
2022/10/20	2	24.38	0	0.00	24.10	2	1,106	0.18%
2022/10/18	0	0.00	1	23.90	24.00	-1	1,125	-0.09%
2022/10/06	0	0.00	0.1	26.70	26.15	-0.1	1,242	0.00%
2022/10/05	0.1	26.08	0	0.00	25.50	0.1	1,274	0.00%
2022/09/30	0	0.00	0.3	24.42	25.25	-0.3	1,611	-0.02%
2022/09/29	0.3	25.10	1	25.75	25.15	-0.8	1,666	-0.05%
2022/09/28	0	25.30	0	0.00	24.80	0	1,701	0.00%
2022/09/26	1	26.60	0.3	30.05	26.50	0.7	1,832	0.04%
2022/09/23	1.3	29.45	0.1	30.00	28.80	1.2	1,890	0.06%
2022/09/22	0.1	28.65	0	0.00	29.00	0.1	1,932	0.01%
2022/09/20	0	0.00	2	28.80	28.80	-2	2,162	-0.09%
2022/09/16	0	0.00	1	29.06	28.75	-1	2,273	-0.04%
2022/09/15	1	29.93	1	29.79	29.30	-0.1	2,281	0.00%
2022/09/14	1	29.84	0.5	29.54	30.00	0.4	2,296	0.02%
2022/09/13	0.2	29.93	0	0.00	29.95	0.2	2,312	0.01%
2022/09/12	0.4	29.40	0	29.50	29.95	0.4	2,326	0.02%
2022/09/08	0	28.60	0.1	28.59	28.80	-0.1	2,344	0.00%
2022/09/07	0.1	28.25	0	0.00	28.05	0.1	2,372	0.00%
2022/09/06	0	0.00	1.5	29.28	28.45	-1.5	2,398	-0.06%
2022/09/05	0.7	29.47	0.2	29.85	29.50	0.4	2,430	0.02%
2022/09/02	0.2	29.88	0.1	29.65	29.95	0.1	2,490	0.00%
2022/09/01	1	30.00	1.1	29.96	29.95	-0.1	2,517	0.00%
2022/08/31	0.1	29.38	1.1	29.42	29.95	-1	2,552	-0.04%
2022/08/30	0.1	29.65	1	29.65	29.75	-0.9	2,593	-0.04%
2022/08/29	1	28.30	0	0.00	28.90	1	2,613	0.04%
2022/08/26	1	29.70	0.6	29.69	29.35	0.4	2,674	0.01%
2022/08/25	0.6	29.62	1.1	30.01	29.95	-0.5	2,680	-0.02%
2022/08/24	0.1	29.15	0.1	29.04	28.65	0	2,668	0.00%
2022/08/23	0.1	29.05	0.9	29.07	28.90	-0.8	2,662	-0.03%
2022/08/22	1.9	29.72	2.3	29.87	29.40	-0.4	2,660	-0.01%
2022/08/19	1.3	29.85	11.5	29.96	29.95	-10.2	2,644	-0.39%
2022/08/18	0.5	28.47	0.2	28.90	29.00	0.3	2,604	0.01%
2022/08/17	1.2	28.46	0	0.00	28.40	1.2	2,620	0.04%
2022/08/16	10	29.30	1.1	28.90	28.60	8.9	2,611	0.34%
2022/08/15	0.9	28.89	1.3	29.10	29.25	-0.4	2,589	-0.02%
2022/08/12	0.5	28.50	0	0.00	28.65	0.5	2,573	0.02%
2022/08/11	0	0.00	0.1	28.62	28.50	-0.1	2,569	0.00%
2022/08/10	0.1	28.60	0.1	28.97	28.45	0	2,569	0.00%
2022/08/09	2.1	28.79	0.9	28.60	28.85	1.2	2,562	0.05%
2022/08/08	0.9	28.24	0.1	27.45	28.60	0.9	2,544	0.03%
2022/08/05	0.1	26.70	0	0.00	26.75	0.1	2,522	0.00%
2022/08/02	0	0.00	0.3	27.77	27.00	-0.3	2,498	-0.01%
2022/08/01	1.1	28.38	0.6	28.45	28.50	0.5	2,486	0.02%
2022/07/29	0.8	28.33	2	28.33	28.65	-1.2	2,486	-0.05%
2022/07/28	0	28.20	0.1	28.80	28.05	-0.1	2,490	0.00%
2022/07/27	0.1	28.13	0	0.00	28.30	0.1	2,485	0.00%
2022/07/26	0	0.00	0	28.65	27.90	0	2,478	0.00%
2022/07/25	0	28.55	0	0.00	28.70	0	2,471	0.00%
2022/07/22	5	29.20	0	0.00	29.05	5	2,465	0.20%
2022/07/21	0	0.00	0	28.90	29.05	0	2,466	0.00%
2022/07/20	0	29.05	0.1	29.49	28.90	-0.1	2,460	-0.01%
2022/07/19	0.1	29.55	0.3	29.13	29.20	-0.2	2,454	-0.01%
2022/07/18	0.3	28.96	0.4	29.00	28.85	-0.1	2,445	0.00%
2022/07/15	4.4	28.42	3	27.93	28.70	1.4	2,419	0.06%
2022/07/14	0	0.00	5	28.00	27.90	-5	2,410	-0.21%
2022/07/13	0	0.00	3	28.17	27.65	-3	2,414	-0.12%
2022/07/12	2	28.33	104.7	28.33	27.85	-102.7	2,385	-4.31%	大賣/鉅額交易
2022/07/11	15.7	31.65	47.6	31.35	30.90	-31.9	2,288	-1.39%
2022/07/08	61.2	32.78	12.8	32.79	32.95	48.4	2,183	2.22%
2022/07/07	54.1	30.74	88.7	28.81	31.30	-34.6	2,070	-1.67%
2022/07/06	2.7	31.00	22.1	30.86	30.40	-19.4	2,018	-0.96%
2022/07/05	106.1	32.80	101.5	31.26	32.75	4.6	2,015	0.23%	大買/大賣/
2022/07/04	46.2	32.61	4.6	31.92	33.00	41.6	1,931	2.15%
2022/07/01	7.9	31.78	102.1	31.10	30.45	-94.2	1,891	-4.98%	大賣/
2022/06/30	4.1	33.52	4.1	33.61	33.50	-0.1	1,828	0.00%
2022/06/29	55.1	33.69	14.6	33.85	34.40	40.5	1,791	2.26%
2022/06/28	86.6	33.63	27.2	33.63	34.65	59.4	1,701	3.49%
2022/06/27	95.2	32.62	33.7	33.00	33.10	61.6	1,584	3.89%
2022/06/24	0.7	30.05	2.9	29.94	30.10	-2.2	1,525	-0.14%
2022/06/23	0.9	29.22	0.1	29.35	29.30	0.8	1,520	0.05%
2022/06/22	0.1	30.05	1.2	30.34	29.55	-1.1	1,515	-0.08%
2022/06/21	1.2	29.91	5.3	29.50	30.05	-4.1	1,493	-0.27%
2022/06/20	2.1	29.34	10.1	30.14	29.80	-8	1,476	-0.54%
2022/06/17	6.2	29.78	4	29.40	30.35	2.2	1,450	0.15%
2022/06/16	3.3	30.54	1	31.38	29.65	2.3	1,432	0.16%
2022/06/15	1.2	30.11	6	30.35	29.95	-4.8	1,410	-0.34%
2022/06/14	5.9	30.33	16.4	30.06	30.75	-10.5	1,418	-0.74%
2022/06/13	42.8	30.84	4.5	30.91	31.30	38.3	1,381	2.77%
2022/06/10	6.6	30.27	6.3	30.50	30.60	0.3	1,319	0.02%
2022/06/09	4.6	30.14	10.4	30.03	30.10	-5.8	1,279	-0.45%
2022/06/08	8.5	28.56	2.7	28.76	29.20	5.8	1,222	0.48%
2022/06/07	1.1	27.47	4.6	27.49	27.50	-3.5	1,182	-0.29%
2022/06/06	4.2	27.40	1.9	27.92	28.50	2.3	1,155	0.20%
2022/06/02	0.9	25.86	7.4	26.11	26.20	-6.5	1,099	-0.59%
2022/06/01	2	25.68	0.5	24.97	25.50	1.5	1,089	0.14%
2022/05/31	0.6	24.16	0.3	24.20	24.40	0.3	1,092	0.03%
2022/05/30	0.5	23.95	1.1	23.71	24.05	-0.6	1,097	-0.05%
2022/05/27	0.1	23.60	0.1	23.80	23.40	0	1,093	0.00%
2022/05/26	6.1	23.64	0.8	23.91	23.55	5.3	1,093	0.48%
2022/05/25	1.2	24.25	0.7	23.76	24.05	0.5	1,088	0.04%
2022/05/24	0.2	22.50	0	22.99	22.55	0.1	1,087	0.01%
2022/05/23	0	0.00	0.5	23.32	23.15	-0.5	1,091	-0.05%
2022/05/20	0.1	22.95	0.1	23.35	23.10	0	1,114	0.00%
2022/05/19	0.4	22.70	0.3	22.60	23.00	0.1	1,119	0.01%
2022/05/18	0.3	23.00	0.1	23.09	23.20	0.2	1,128	0.02%
2022/05/17	0.6	22.61	5	22.70	22.70	-4.4	1,134	-0.39%
2022/05/16	5.1	22.10	4.2	22.35	22.15	0.8	1,142	0.07%
2022/05/13	5	21.39	0	0.00	21.75	5	1,159	0.43%
2022/05/12	0	0.00	5.1	21.78	21.05	-5.1	1,180	-0.43%
2022/05/11	4.3	22.28	0	22.33	22.10	4.3	1,219	0.35%
2022/05/10	0.8	21.17	0	0.00	22.45	0.8	1,230	0.07%
2022/05/06	0	0.00	2.9	23.12	23.05	-2.9	1,233	-0.23%
2022/05/05	4.9	24.13	5	23.40	23.95	-0.1	1,236	-0.01%
2022/05/04	5	23.05	0	0.00	23.00	5	1,233	0.41%
2022/05/03	0	0.00	0	23.21	22.90	0	1,244	0.00%
2022/04/29	0	23.80	1	23.78	23.25	-0.9	1,259	-0.08%
2022/04/28	0.2	23.30	10.3	23.26	23.25	-10.1	1,273	-0.79%
2022/04/27	1	22.99	0	0.00	23.25	1	1,282	0.08%
2022/04/22	1	25.10	0	25.65	25.10	1	1,280	0.08%
2022/04/21	1	26.00	0	0.00	25.80	1	1,313	0.08%
2022/04/20	1	26.70	1.3	26.62	26.10	-0.3	1,335	-0.02%
2022/04/19	1.3	26.27	0	0.00	26.70	1.3	1,357	0.09%
2022/04/18	0	25.40	0	0.00	25.30	0	1,374	0.00%
2022/04/15	0	0.00	7	25.41	25.10	-7	1,395	-0.50%
2022/04/14	2	26.35	0.4	26.62	26.15	1.6	1,454	0.11%
2022/04/13	0.4	26.32	10.9	26.46	26.45	-10.5	1,508	-0.70%
2022/04/12	0.9	26.40	0	0.00	26.00	0.9	1,634	0.06%
2022/04/11	1	26.00	0	0.00	26.05	1	1,772	0.06%
2022/04/08	2	27.30	0	0.00	27.55	2	1,899	0.11%
2022/04/07	1	27.50	5	27.80	27.15	-4	2,246	-0.18%
2022/04/06	0	0.00	10	28.30	28.30	-10	2,627	-0.38%
2022/04/01	0	0.00	8.4	29.11	29.15	-8.4	2,803	-0.30%
2022/03/31	2.4	29.85	0	30.27	29.70	2.4	2,800	0.09%
2022/03/30	0	29.90	0	0.00	30.25	0	2,816	0.00%
2022/03/29	1	29.15	0	0.00	29.40	1	2,851	0.04%
2022/03/28	4	30.40	0	0.00	30.30	4	2,817	0.14%
2022/03/25	0	0.00	8	31.55	31.35	-8	2,806	-0.29%
2022/03/24	0	31.95	12.9	31.77	31.85	-12.9	2,807	-0.46%
2022/03/23	1	31.80	0	0.00	31.70	1	2,824	0.04%
2022/03/22	1	31.90	0	0.00	31.75	1	2,886	0.03%
2022/03/21	0	0.00	4.6	31.93	31.70	-4.6	2,916	-0.16%
2022/03/18	5.6	32.01	0	0.00	32.00	5.6	2,930	0.19%
2022/03/17	4	32.06	0.6	32.20	31.75	3.4	2,939	0.11%
2022/03/16	0.6	31.81	0	0.00	32.10	0.6	2,925	0.02%
2022/03/15	2	31.88	0.3	32.11	31.50	1.7	2,943	0.06%
2022/03/14	0.3	32.37	0	0.00	32.20	0.3	2,953	0.01%
2022/03/11	0	0.00	0.9	32.51	32.30	-0.9	2,982	-0.03%
2022/03/10	6.9	32.88	1.3	33.19	32.65	5.5	2,994	0.19%
2022/03/09	1.3	31.94	0.3	31.96	32.50	1	3,020	0.03%
2022/03/08	0.3	32.71	0.3	32.92	31.60	0.1	3,030	0.00%
2022/03/07	2.3	32.92	0.3	34.40	32.85	1.9	3,029	0.06%
2022/03/04	0.3	34.53	0.2	34.80	34.40	0.1	3,038	0.00%
2022/03/03	0.2	34.35	0	35.00	34.20	0.2	3,068	0.01%
2022/03/02	0	34.00	0.6	33.98	33.75	-0.5	3,136	-0.02%
2022/03/01	0.2	33.30	0.3	33.86	33.90	-0.1	3,155	0.00%
2022/02/25	0.7	33.00	0	0.00	33.25	0.7	3,176	0.02%
2022/02/24	1	32.85	1	33.00	32.95	0	3,209	0.00%
2022/02/22	0	0.00	0.4	34.38	33.70	-0.4	3,287	-0.01%
2022/02/21	0.4	34.55	0	0.00	34.70	0.4	3,383	0.01%
2022/02/18	0	0.00	0.2	34.91	35.05	-0.2	3,502	-0.01%
2022/02/16	0	0.00	1	35.50	35.10	-1	3,620	-0.03%
2022/02/15	0.2	35.71	0.1	35.35	35.00	0.1	3,683	0.00%
2022/02/14	0	0.00	3.2	34.85	34.80	-3.2	3,709	-0.09%
2022/02/11	5.4	36.22	0	0.00	36.30	5.4	3,725	0.14%
2022/02/10	0	0.00	0.6	34.60	34.30	-0.6	3,727	-0.02%
2022/02/09	0.6	35.00	0.2	34.86	35.00	0.4	3,770	0.01%
2022/02/08	0.2	34.38	1.2	34.52	34.40	-1	3,816	-0.02%
2022/02/07	0.2	34.15	0	0.00	34.15	0.2	3,894	0.01%
2022/01/25	0	0.00	0.1	33.78	33.40	-0.1	4,257	0.00%
2022/01/24	0.1	33.20	0	0.00	33.50	0.1	4,547	0.00%
2022/01/21	1	33.80	1.7	33.93	33.80	-0.7	4,742	-0.02%
2022/01/20	0.7	34.30	0	0.00	33.90	0.7	4,836	0.01%
2022/01/18	0	0.00	0	34.80	34.40	0	4,982	0.00%
2022/01/17	0	34.20	1	34.25	34.55	-1	5,032	-0.02%
2022/01/14	2	33.73	0	0.00	33.80	2	5,129	0.04%
2022/01/13	5	34.90	0	0.00	34.80	5	5,199	0.10%
2022/01/12	2	35.10	2	35.90	35.10	0	5,312	0.00%
2022/01/11	5	36.26	0.5	36.59	35.65	4.5	5,471	0.08%
2022/01/10	0.5	37.25	1.1	36.82	36.70	-0.6	5,516	-0.01%
2022/01/07	3.1	37.20	5.2	37.03	36.30	-2.1	5,605	-0.04%
2022/01/06	4.2	37.92	0.2	37.77	37.65	4	5,707	0.07%
2022/01/05	6.2	38.71	5.6	38.69	38.10	0.6	5,902	0.01%
2022/01/04	11.6	39.03	8.8	39.01	39.50	2.8	5,927	0.05%
2022/01/03	6.2	39.53	15.6	39.90	39.05	-9.4	5,861	-0.16%
2021/12/30	41.2	39.64	28.3	39.67	39.70	12.9	5,800	0.22%
2021/12/29	41.1	37.78	18.1	38.33	39.80	22.9	5,503	0.42%
2021/12/28	10.1	36.29	2.4	35.79	37.90	7.7	5,193	0.15%
2021/12/27	1	34.50	2	34.60	34.50	-1	5,182	-0.02%
2021/12/24	2	34.90	3.5	34.66	34.15	-1.5	5,373	-0.03%
2021/12/23	3.9	34.42	6.2	34.40	34.80	-2.2	5,592	-0.04%
2021/12/22	2.4	34.02	0	0.00	33.75	2.4	5,938	0.04%
2021/12/20	0	0.00	0.8	34.45	34.00	-0.8	6,533	-0.01%
2021/12/17	2.8	34.24	8.6	34.13	33.80	-5.8	6,628	-0.09%
2021/12/16	3.9	35.09	2.1	35.11	35.00	1.8	6,729	0.03%
2021/12/15	1.8	33.54	1	34.65	34.70	0.8	6,706	0.01%
2021/12/14	3	33.48	5.7	33.36	33.10	-2.7	6,747	-0.04%
2021/12/13	2.2	34.08	4.6	33.89	33.85	-2.3	6,877	-0.03%
2021/12/10	1.7	34.08	0.1	34.70	34.30	1.7	7,048	0.02%
2021/12/09	0.4	34.50	1	34.10	34.20	-0.6	7,050	-0.01%
2021/12/08	0.7	33.60	0	0.00	33.65	0.7	7,078	0.01%
2021/12/07	1	33.80	0	34.00	33.40	1	7,108	0.01%
2021/12/06	0	34.40	0	34.10	34.15	0	7,142	0.00%
2021/12/03	0	34.35	0	0.00	34.25	0	7,194	0.00%
2021/12/02	1	33.85	1	33.20	33.15	0	7,209	0.00%
2021/12/01	0	0.00	0.6	33.95	33.85	-0.6	7,283	-0.01%
2021/11/30	0.6	34.16	1.4	34.17	34.10	-0.8	7,423	-0.01%
2021/11/29	1.4	32.76	6	33.60	33.45	-4.6	7,551	-0.06%
2021/11/26	1	34.85	5	35.05	34.15	-4	7,593	-0.05%
2021/11/25	1	35.65	0.1	36.15	35.65	0.9	7,649	0.01%
2021/11/24	0.1	35.95	0.1	36.10	35.90	0	7,795	0.00%
2021/11/23	2.1	35.71	1.2	36.25	35.60	0.9	8,168	0.01%
2021/11/22	3.2	36.29	0.5	36.66	36.25	2.7	8,335	0.03%
2021/11/19	5.5	36.15	11.7	36.23	35.90	-6.3	8,407	-0.07%
2021/11/18	3.1	37.00	5.5	36.90	36.60	-2.4	8,395	-0.03%
2021/11/17	12.1	36.89	12.3	37.48	38.00	-0.1	8,354	0.00%
2021/11/16	3.3	36.98	3.6	36.87	36.30	-0.3	8,369	0.00%
2021/11/15	4.7	36.10	0	0.00	36.05	4.7	8,405	0.06%
2021/11/12	3.1	35.49	8	35.10	35.10	-4.9	8,506	-0.06%
2021/11/11	0	0.00	9.1	36.15	35.65	-9.1	8,636	-0.11%
2021/11/10	0.1	36.55	2.3	36.63	36.25	-2.2	8,757	-0.03%
2021/11/09	1.3	36.40	0	0.00	36.65	1.3	9,009	0.01%
2021/11/08	1	35.65	109.2	35.83	35.65	-108.2	9,115	-1.19%	大賣/鉅額交易
2021/11/05	12	36.44	5.4	36.49	36.15	6.6	9,159	0.07%
2021/11/04	1.4	36.71	11.1	36.76	36.55	-9.7	9,198	-0.11%
2021/11/03	91	36.98	12.7	36.68	36.45	78.3	9,195	0.85%
2021/11/02	17.7	37.90	140	39.05	37.00	-122.3	9,183	-1.33%	大賣/鉅額交易
2021/11/01	31.9	39.57	19.6	39.22	39.90	12.3	9,108	0.14%
2021/10/29	12.8	37.06	8	37.35	37.30	4.8	9,048	0.05%
2021/10/28	5	36.33	1	35.70	36.20	4	9,008	0.04%
2021/10/27	0.2	35.20	5.1	35.10	35.00	-5	9,053	-0.05%
2021/10/26	1	35.70	34.5	36.16	35.10	-33.5	9,048	-0.37%
2021/10/25	0.8	35.33	1	35.05	34.95	-0.2	8,983	0.00%
2021/10/22	31	35.66	21	36.00	35.25	10	9,010	0.11%
2021/10/21	12	36.21	4	37.10	36.10	8	9,001	0.09%
2021/10/20	15	36.48	0.9	36.51	36.20	14.1	8,966	0.16%
2021/10/19	3.3	37.30	18.4	37.01	37.20	-15.1	8,954	-0.17%
2021/10/18	8.1	36.34	3.1	36.12	36.00	5	8,880	0.06%
2021/10/15	135.1	36.15	1	36.65	36.30	134.1	8,953	1.50%	大買/鉅額交易
2021/10/14	10	36.01	5	36.26	35.70	5	9,077	0.06%
2021/10/13	14	35.59	33.4	35.91	36.90	-19.4	9,218	-0.21%
2021/10/12	8.2	32.88	1	33.85	33.90	7.2	9,239	0.08%
2021/10/08	3	34.83	14	34.99	34.85	-11	9,289	-0.12%
2021/10/07	12	35.25	14	35.12	35.55	-2	9,247	-0.02%
2021/10/06	8	33.83	0	0.00	33.50	8	9,169	0.09%
2021/10/05	5	33.53	1	33.60	33.90	4	9,156	0.04%
2021/10/04	16	34.10	4	34.36	33.10	12	9,074	0.13%
2021/10/01	8	36.73	27.6	36.41	36.30	-19.6	8,899	-0.22%
2021/09/30	35	37.17	5	37.28	36.25	30	8,696	0.34%
2021/09/29	8.2	38.92	45	38.81	38.60	-36.8	8,459	-0.43%
2021/09/28	37	37.62	5	38.02	40.00	32	8,080	0.40%
2021/09/27	3.1	36.62	15	36.68	36.45	-11.9	7,705	-0.15%
2021/09/24	9	34.88	1	35.10	34.60	8	7,493	0.11%
2021/09/23	12	34.62	1	34.80	35.20	11	7,406	0.15%
2021/09/22	1.1	32.62	0	0.00	32.80	1.1	7,296	0.02%
2021/09/17	4	33.58	1	33.90	33.80	3	7,257	0.04%
2021/09/16	5	34.32	7	34.46	34.05	-2	7,187	-0.03%
2021/09/15	2	34.08	14	35.23	35.35	-12	7,035	-0.17%
2021/09/13	1	33.00	1	33.80	32.70	0	6,834	0.00%
2021/09/10	1	32.50	4	33.05	32.80	-3	6,795	-0.04%
2021/09/09	6.1	32.58	3	32.78	33.05	3.1	6,757	0.05%
2021/09/08	1	32.00	0	0.00	31.05	1	6,707	0.01%
2021/09/07	1	32.50	2	33.00	32.50	-1	6,677	-0.01%
2021/09/06	0	0.00	7	33.32	33.05	-7	6,634	-0.11%
2021/09/03	2	33.05	3	33.33	35.00	-1	6,541	-0.02%
2021/09/02	4	35.26	5	36.50	34.20	-1	6,390	-0.02%
2021/09/01	3	35.97	5	35.30	35.70	-2	6,239	-0.03%
2021/08/31	17	35.96	0	0.00	36.20	17	6,141	0.28%
2021/08/30	5	36.19	0.1	36.85	36.05	4.9	6,010	0.08%
2021/08/27	16.2	36.80	5.9	36.47	35.80	10.3	5,847	0.18%
2021/08/26	3	34.38	10	34.62	35.10	-7	5,451	-0.13%
2021/08/25	2	31.00	0	0.00	31.95	2	5,249	0.04%
2021/08/24	0	0.00	1	29.40	29.05	-1	5,152	-0.02%
2021/08/23	1	29.90	0	0.00	30.25	1	5,103	0.02%
2021/08/20	5.2	27.64	4	29.50	29.55	1.2	5,034	0.02%
2021/08/19	1	29.85	0	0.00	28.75	1	4,895	0.02%
2021/08/18	2	29.90	3	31.40	31.90	-1	4,775	-0.02%
2021/08/17	13.2	34.27	0	0.00	32.40	13.2	4,636	0.29%
2021/08/16	0	0.00	2	36.55	36.00	-2	4,441	-0.05%
2021/08/13	1	35.10	4	36.98	37.90	-3	4,278	-0.07%
2021/08/12	3	33.50	6	35.60	36.10	-3	3,995	-0.08%
2021/08/11	13	33.09	0	0.00	32.95	13	3,857	0.34%
2021/08/10	1	34.20	0	0.00	33.40	1	3,779	0.03%
2021/08/09	2	34.75	2	34.55	34.50	0	3,702	0.00%
2021/08/06	1	34.60	5	34.65	34.70	-4	3,649	-0.11%
2021/08/05	19	35.39	3	36.10	35.65	16	3,580	0.45%
2021/08/04	8	35.15	23	35.67	36.00	-15	3,431	-0.44%
2021/08/03	2	32.78	11	33.80	34.10	-9	3,232	-0.28%
2021/08/02	3	31.37	11	31.89	32.15	-8	3,079	-0.26%
2021/07/30	0	0.00	11	30.24	29.80	-11	2,942	-0.37%
2021/07/28	0	0.00	1	28.45	30.40	-1	2,902	-0.03%
2021/07/27	0	0.00	7	30.21	29.05	-7	2,871	-0.24%
2021/07/26	17	31.32	1	30.90	30.60	16	2,850	0.56%
2021/07/23	15	31.29	4	32.40	31.30	11	2,867	0.38%
2021/07/22	2	31.00	12	31.36	31.05	-10	2,837	-0.35%
2021/07/21	15	30.42	11	30.34	30.15	4	2,836	0.14%
2021/07/20	8	31.21	4	31.16	31.20	4	2,716	0.15%
2021/07/19	6	31.54	10	29.95	31.80	-4	2,483	-0.16%
2021/07/16	26	29.00	23	28.98	29.10	3	2,224	0.13%
2021/07/15	25	27.32	3	26.92	28.15	22	2,013	1.09%
2021/07/14	2	25.60	1	24.85	25.60	1	1,852	0.05%
2021/06/30	0	0.00	2	23.95	23.60	-2	2,103	-0.10%
2021/06/29	0	0.00	2	23.70	23.35	-2	2,097	-0.10%
2021/06/28	2	23.60	3	23.58	23.85	-1	2,090	-0.05%
2021/06/25	0	0.00	2	23.50	23.15	-2	2,092	-0.10%
2021/06/17	0	0.00	1	24.40	24.50	-1	2,202	-0.05%
2021/06/16	12	24.83	0	0.00	24.80	12	2,209	0.54%
2021/06/15	1	24.20	0	0.00	24.10	1	2,201	0.05%
2021/06/11	0	0.00	1	23.45	23.90	-1	2,209	-0.05%
2021/06/10	0	0.00	1	23.35	23.80	-1	2,228	-0.04%
2021/06/07	0	0.00	5	23.25	23.40	-5	2,301	-0.22%
2021/06/03	5	24.45	5	24.15	24.00	0	2,494	0.00%
2021/05/31	3	23.80	0	0.00	23.80	3	2,507	0.12%
2021/05/28	5	24.10	0	0.00	23.80	5	2,506	0.20%
2021/05/20	3	22.60	1	22.45	22.10	2	2,578	0.08%
2021/05/19	1	22.05	0	0.00	23.30	1	2,583	0.04%
2021/05/18	1	21.50	1	22.50	22.55	0	2,583	0.00%
2021/05/12	0	0.00	5	23.10	23.25	-5	2,549	-0.20%
2021/05/11	3	26.50	0	0.00	25.65	3	2,515	0.12%
2021/05/10	1	28.20	0	0.00	27.80	1	2,500	0.04%
2021/05/07	0	0.00	2	27.40	27.80	-2	2,511	-0.08%
2021/05/06	5	27.20	1	27.20	27.10	4	2,501	0.16%
2021/05/05	1	27.35	1	27.10	27.05	0	2,480	0.00%
2021/05/04	2	27.45	0	0.00	27.80	2	2,459	0.08%
2021/05/03	2	30.00	5	29.69	29.40	-3	2,416	-0.12%
2021/04/29	5	29.60	0	0.00	29.90	5	2,358	0.21%
2021/04/28	0	0.00	1	30.30	28.85	-1	2,298	-0.04%
2021/04/22	1	28.05	1	28.40	27.50	0	2,129	0.00%
2021/04/21	0	0.00	6	29.20	29.00	-6	2,085	-0.29%
2021/04/20	0	0.00	3	28.65	28.75	-3	2,046	-0.15%
2021/04/16	2	27.80	0	0.00	27.75	2	2,034	0.10%
2021/04/14	2	26.83	0	0.00	27.35	2	2,125	0.09%
2021/04/13	0	0.00	1	28.95	28.30	-1	2,145	-0.05%
2021/04/09	1	30.10	1	28.70	28.80	0	2,340	0.00%
2021/04/08	3	29.67	2	29.35	29.50	1	2,298	0.04%
2021/04/07	1	28.55	0	0.00	28.60	1	2,234	0.04%
2021/04/01	0	0.00	4	27.20	27.10	-4	2,308	-0.17%
2021/03/31	1	27.45	0	0.00	27.05	1	2,309	0.04%
2021/03/30	0	0.00	1	27.40	27.20	-1	2,331	-0.04%
2021/03/26	1	27.00	1	27.15	27.10	0	2,376	0.00%
2021/03/25	1	27.75	0	0.00	27.50	1	2,364	0.04%
2021/03/23	0	0.00	2	28.50	28.05	-2	2,370	-0.08%
2021/03/19	0	28.20	0	0.00	27.80	0	2,307	0.00%
2021/03/18	2	28.20	0	0.00	28.25	2	2,309	0.09%
2021/03/17	7	27.68	0	0.00	27.55	7	2,318	0.30%
2021/03/16	5	28.15	0	0.00	27.75	5	2,343	0.21%
2021/03/15	5	28.40	0	0.00	28.40	5	2,371	0.21%
2021/03/12	1	28.25	0	0.00	28.25	1	2,386	0.04%
2021/03/11	0	0.00	10	28.30	28.20	-10	2,442	-0.41%
2021/03/10	3	28.90	0	0.00	28.55	3	2,539	0.12%
2021/03/09	12	28.30	1	28.60	28.65	11	2,665	0.41%
2021/03/08	0	0.00	5	26.90	26.85	-5	2,569	-0.19%
2021/03/05	2	25.65	0	0.00	25.65	2	2,574	0.08%
2021/03/02	0	0.00	7	26.56	25.85	-7	2,649	-0.26%
2021/02/18	0	0.00	1	24.40	25.70	-1	2,887	-0.03%
2021/02/17	2	24.90	1	23.90	24.70	1	2,915	0.03%
2021/02/05	1	24.10	0	0.00	24.10	1	2,902	0.03%
2021/02/04	4	24.20	0	0.00	24.10	4	2,966	0.13%
2021/02/03	1	24.80	0	0.00	24.60	1	2,986	0.03%
2021/01/21	0	0.00	1	26.80	26.35	-1	3,351	-0.03%
2021/01/18	0	0.00	1	27.05	28.50	-1	3,471	-0.03%
2021/01/15	1	28.00	2	27.95	27.95	-1	3,486	-0.03%
2021/01/12	1	28.30	0	0.00	28.00	1	3,529	0.03%
2021/01/08	5	28.51	7	29.12	28.55	-2	3,679	-0.05%
2021/01/06	3	29.55	7	29.12	28.95	-4	3,923	-0.10%
2021/01/05	5	30.43	0	0.00	30.30	5	4,064	0.12%
2021/01/04	2	31.60	7	31.28	32.00	-5	4,229	-0.12%
2020/12/30	0	0.00	4	29.95	29.75	-4	4,230	-0.09%
2020/12/29	2	29.90	4	29.66	29.75	-2	4,311	-0.05%
2020/12/28	3	29.05	10	29.20	29.10	-7	4,326	-0.16%
2020/12/25	2	28.20	0	0.00	27.90	2	4,419	0.05%
2020/12/23	1	29.45	10	28.90	28.80	-9	4,523	-0.20%
2020/12/22	1	27.40	2	27.93	27.40	-1	4,684	-0.02%
2020/12/21	7	27.75	2	27.85	27.80	5	4,856	0.10%
2020/12/18	3	28.00	0	0.00	27.80	3	5,020	0.06%
2020/12/17	5	28.00	0	0.00	28.00	5	5,179	0.10%
2020/12/15	2	28.38	0	0.00	28.10	2	5,583	0.04%
2020/12/11	2	28.00	4	28.50	27.90	-2	5,821	-0.03%
2020/12/09	1	29.45	30	29.25	29.65	-29	5,851	-0.50%
2020/12/08	1	28.90	2	28.95	28.80	-1	5,885	-0.02%
2020/12/07	9	29.53	55	29.50	29.00	-46	5,931	-0.78%
2020/12/04	5	30.07	3	29.68	30.00	2	5,965	0.03%
2020/12/03	6	30.11	15	30.47	30.55	-9	5,931	-0.15%
2020/12/02	1	28.00	10	27.85	27.80	-9	5,898	-0.15%
2020/12/01	2	28.30	10	28.15	28.30	-8	6,219	-0.13%
2020/11/30	10	28.85	0	0.00	28.75	10	6,526	0.15%
2020/11/26	2	28.50	0	0.00	28.50	2	7,197	0.03%
2020/11/25	1	28.95	0	0.00	28.95	1	7,238	0.01%
2020/11/24	0	0.00	1	28.25	28.45	-1	7,417	-0.01%
2020/11/19	2.6	27.37	0	0.00	27.25	2.6	7,371	0.04%
2020/11/18	0	0.00	2	27.25	26.95	-2	7,343	-0.03%
2020/11/17	17	27.19	0	0.00	27.75	17	7,306	0.23%
2020/11/16	2	27.45	0	0.00	27.05	2	7,340	0.03%
2020/11/11	22	28.60	2	28.90	28.95	20	7,590	0.26%
2020/11/10	1	28.90	21	29.12	28.70	-20	7,778	-0.26%
2020/11/09	24	29.23	3	29.95	29.00	21	7,789	0.27%
2020/11/06	1	29.30	9	28.69	28.50	-8	7,821	-0.10%
2020/11/05	10	29.50	20	29.01	29.30	-10	7,952	-0.13%
2020/11/04	4	27.96	3	28.85	27.55	1	8,034	0.01%
2020/11/03	2	28.80	30	28.80	28.65	-28	7,984	-0.35%
2020/11/02	1	28.50	30	28.40	28.40	-29	7,976	-0.36%
2020/10/29	7	30.35	0	0.00	30.60	7	7,911	0.09%
2020/10/28	0	0.00	3	31.73	31.20	-3	7,881	-0.04%
2020/10/27	0	0.00	4	30.26	31.05	-4	7,804	-0.05%
2020/10/26	1	30.80	0	0.00	30.25	1	7,757	0.01%
2020/10/23	1	30.35	0	0.00	30.35	1	7,738	0.01%
2020/10/22	1	30.20	2	30.80	30.15	-1	7,732	-0.01%
2020/10/21	0	0.00	6	31.10	30.65	-6	7,725	-0.08%
2020/10/20	0	0.00	5	31.10	30.90	-5	7,724	-0.06%
2020/10/19	5	30.58	14	30.39	30.80	-9	7,717	-0.12%
2020/10/16	7	31.74	35	31.07	30.90	-28	7,684	-0.36%
2020/10/15	4	32.15	7	31.92	32.40	-3	7,580	-0.04%
2020/10/14	6	34.01	3	33.78	33.20	3	7,445	0.04%
2020/10/13	24	33.54	7	33.36	33.20	17	7,306	0.23%
2020/10/12	35	33.24	43	33.21	34.80	-8	7,152	-0.11%
2020/10/08	5	32.20	1	31.95	32.20	4	7,050	0.06%
2020/10/07	6	31.68	10	31.90	31.70	-4	7,102	-0.06%
2020/10/06	1	31.90	2	31.85	31.90	-1	7,050	-0.01%
2020/10/05	3	31.30	18	31.38	31.20	-15	7,003	-0.21%
2020/09/30	7	30.55	7	31.32	31.85	0	6,972	0.00%
2020/09/29	2	29.40	0	0.00	29.00	2	6,925	0.03%
2020/09/28	2	30.33	14	30.15	30.25	-12	6,994	-0.17%
2020/09/25	3	30.27	11	32.32	30.80	-8	7,185	-0.11%
2020/09/24	13	32.68	21	32.64	32.25	-8	7,193	-0.11%
2020/09/23	8	34.08	50	33.16	34.65	-42	7,055	-0.60%
2020/09/22	95	33.13	205	33.42	33.90	-110	6,900	-1.59%	大賣/鉅額交易
2020/09/21	61	34.90	18	34.59	35.05	43	6,755	0.64%
2020/09/18	4	33.95	18.1	34.50	34.80	-14.1	6,502	-0.22%
2020/09/17	26	30.81	5	29.50	32.00	21	6,359	0.33%
2020/09/16	5	28.20	11	29.31	29.10	-6	6,183	-0.10%
2020/09/15	29	28.85	0	0.00	28.30	29	6,107	0.47%
2020/09/14	27	27.94	11	28.02	27.90	16	6,105	0.26%
2020/09/11	46	28.97	8	28.73	28.30	38	6,069	0.63%
2020/09/10	79	28.64	5	28.42	28.40	74	5,996	1.23%
2020/09/09	24	27.94	16	28.40	28.55	8	5,930	0.13%
2020/09/08	10	27.32	19.1	27.08	27.00	-9.1	5,833	-0.16%
2020/09/07	45	28.35	14	28.11	27.50	31	5,766	0.54%
2020/09/04	8	26.00	79	28.41	29.40	-71	5,634	-1.26%
2020/09/03	58	27.82	47	27.69	28.00	11	5,352	0.21%
2020/09/02	23	23.75	46	24.55	25.95	-23	5,070	-0.45%
2020/09/01	48	23.05	20	24.00	23.60	28	4,823	0.58%
2020/08/31	0	0.00	3	22.40	22.40	-3	4,422	-0.07%
2020/08/28	0	0.00	1.6	20.40	20.40	-1.6	4,371	-0.04%
2020/08/26	3	18.65	0	0.00	18.60	3	4,135	0.07%
2020/08/24	17	18.44	0	0.00	18.35	17	4,128	0.41%
2020/08/20	10	18.17	0	0.00	18.40	10	4,319	0.23%
2020/08/19	7	19.00	0	0.00	18.65	7	4,284	0.16%
2020/08/18	10	19.90	0	0.00	19.45	10	4,248	0.24%
2020/08/17	0	0.00	10	20.00	19.90	-10	4,213	-0.24%
2020/08/14	15	19.52	4	20.00	19.80	11	4,110	0.27%
2020/08/13	0	0.00	1	18.40	18.35	-1	3,915	-0.03%
2020/08/12	0	0.00	5	19.20	18.85	-5	3,913	-0.13%
2020/08/11	6	19.73	10	19.00	18.85	-4	3,866	-0.10%
2020/08/10	15	19.39	0.6	19.95	19.95	14.4	3,713	0.39%
2020/08/07	0	0.00	3	18.17	18.15	-3	3,589	-0.08%
2020/08/06	0	0.00	2	18.20	18.15	-2	3,655	-0.05%
2020/08/05	1	18.40	0	0.00	18.40	1	3,681	0.03%
2020/08/04	10	18.50	0	0.00	18.40	10	3,772	0.27%
2020/08/03	0	0.00	3	18.20	18.15	-3	3,920	-0.08%
2020/07/31	1	17.95	20	18.07	18.00	-19	3,980	-0.48%
2020/07/30	2	17.95	11	18.04	18.15	-9	3,992	-0.23%
2020/07/29	11	17.74	0	0.00	18.05	11	4,011	0.27%
2020/07/28	2	17.85	5	17.55	17.20	-3	4,005	-0.07%
2020/07/27	0	0.00	8	17.87	17.75	-8	4,014	-0.20%
2020/07/24	0	0.00	5	18.42	18.25	-5	4,110	-0.12%
2020/07/23	6	18.66	0	0.00	18.55	6	4,185	0.14%
2020/07/22	5	18.85	0	0.00	18.70	5	4,178	0.12%
2020/07/21	5	18.45	1	18.50	18.30	4	4,148	0.10%
2020/07/20	3	18.20	0	0.00	18.25	3	4,160	0.07%
2020/07/17	0	0.00	7	18.28	18.05	-7	4,161	-0.17%
2020/07/16	1	19.10	20	18.98	18.80	-19	4,149	-0.46%
2020/07/15	33	19.82	22	19.65	19.15	11	4,124	0.27%
2020/07/14	3	19.07	0	0.00	19.60	3	3,999	0.08%
2020/07/13	5	17.95	2	17.90	17.85	3	3,852	0.08%
2020/07/10	6	18.10	0	0.00	18.10	6	3,848	0.16%
2020/07/09	1	18.85	0	0.00	19.00	1	3,811	0.03%
2020/07/08	35	19.78	39	19.23	19.45	-4	3,777	-0.11%
2020/07/07	6	19.04	41	19.35	18.80	-35	3,725	-0.94%
2020/07/06	78	19.25	5	20.09	20.10	73	3,703	1.97%
2020/07/03	76	18.62	0	0.00	18.80	76	3,508	2.17%
2020/06/15	0	0.00	5	16.20	16.20	-5	3,430	-0.15%
2020/06/12	5	16.00	0	0.00	16.10	5	3,451	0.14%
2020/06/11	0	0.00	1	17.00	16.40	-1	3,467	-0.03%
2020/06/09	0	0.00	20	17.20	17.05	-20	3,515	-0.57%
2020/05/28	0	0.00	2	17.50	17.40	-2	3,945	-0.05%
2020/05/27	10	18.60	4	17.76	18.30	6	3,931	0.15%
2020/05/26	13	17.67	0	0.00	17.15	13	3,901	0.33%
2020/05/25	5	16.75	0	0.00	17.60	5	3,929	0.13%
2020/05/22	10	16.78	1.1	16.83	16.70	8.9	3,938	0.23%
2020/05/21	1	17.95	0	0.00	17.30	1	3,993	0.03%
2020/05/19	0	0.00	25	16.75	16.85	-25	4,200	-0.60%
2020/05/15	15	17.03	0	0.00	16.45	15	4,504	0.33%
2020/05/14	10	16.63	1	16.90	16.55	9	4,647	0.19%
2020/05/13	11	17.42	22	17.12	17.35	-11	4,787	-0.23%
2020/05/12	0	0.00	3	16.63	16.50	-3	4,769	-0.06%
2020/05/11	22	16.15	23	16.58	16.80	-1	4,816	-0.02%
2020/05/08	7	17.79	39	17.66	17.30	-32	4,772	-0.67%
2020/05/06	1	14.95	0	0.00	15.00	1	4,750	0.02%
2020/05/04	0	0.00	2	14.70	14.70	-2	4,783	-0.04%
2020/04/30	0	0.00	8	15.19	15.05	-8	4,794	-0.17%
2020/04/29	10	15.73	1	15.15	15.15	9	4,787	0.19%
2020/04/28	0	0.00	6	14.80	15.55	-6	4,724	-0.13%
2020/04/27	10	14.15	2	13.95	14.15	8	4,728	0.17%
2020/04/24	2	13.95	0	0.00	13.80	2	4,768	0.04%
2020/04/21	0	0.00	30	13.97	13.70	-30	5,151	-0.58%
2020/04/17	5	14.85	0	0.00	14.05	5	5,535	0.09%
2020/04/16	0	0.00	1	14.45	14.40	-1	5,834	-0.02%
2020/04/15	0	0.00	7	14.91	14.40	-7	5,890	-0.12%
2020/04/14	2	14.53	0	0.00	14.60	2	5,869	0.03%
2020/04/13	10	14.30	0	0.00	14.05	10	5,873	0.17%
2020/04/10	0	0.00	14	14.22	14.40	-14	5,845	-0.24%
2020/04/09	2	14.05	43	14.66	14.00	-41	5,786	-0.71%
2020/04/08	2	13.20	1	12.95	13.65	1	5,676	0.02%
2020/04/07	1	11.80	0	0.00	12.45	1	5,618	0.02%
2020/04/06	0	0.00	6	11.11	11.35	-6	5,586	-0.11%
2020/04/01	0	0.00	1	11.00	10.95	-1	5,575	-0.02%
2020/03/31	6	10.93	0	0.00	10.90	6	5,570	0.11%
2020/03/27	3	12.10	0	0.00	11.65	3	5,560	0.05%
2020/03/26	1	11.80	1	12.00	12.10	0	5,502	0.00%
2020/03/25	0	0.00	4	11.65	11.75	-4	5,441	-0.07%
2020/03/24	4	10.45	10	10.65	10.70	-6	5,429	-0.11%
2020/03/20	0	0.00	3	9.80	10.35	-3	5,410	-0.06%
2020/03/19	3	9.48	8	9.41	9.41	-5	5,379	-0.09%
2020/03/18	10	11.23	4	10.80	10.45	6	5,344	0.11%
2020/03/17	23	11.77	1	11.60	11.45	22	5,330	0.41%
2020/03/16	1	12.65	15	12.78	11.70	-14	5,293	-0.26%
2020/03/13	5	12.49	2	12.45	12.75	3	5,240	0.06%
2020/03/12	10	14.18	5	14.06	13.75	5	5,158	0.10%
2020/03/11	11	15.39	5	15.65	15.05	6	5,075	0.12%
2020/03/10	2	15.13	50	14.64	15.60	-48	5,021	-0.96%
2020/03/09	10	15.39	15	15.11	15.05	-5	4,934	-0.10%
2020/03/06	11	16.75	1	16.75	16.70	10	4,908	0.20%
2020/03/05	2	17.15	9	17.34	17.40	-7	4,913	-0.14%
2020/03/04	2	17.00	1	17.20	17.15	1	4,863	0.02%
2020/03/03	2	17.78	6	17.75	17.40	-4	4,812	-0.08%
2020/03/02	21	16.88	97	17.24	17.45	-76	4,741	-1.60%
2020/02/27	21	17.22	10	17.50	17.20	11	4,666	0.24%
2020/02/26	6.7	18.10	0	0.00	17.95	6.7	4,569	0.15%
2020/02/25	6	18.69	5	19.08	18.60	1	4,493	0.02%
2020/02/24	5	18.05	9	19.40	18.90	-4	4,424	-0.09%
2020/02/21	44	18.53	0.4	18.25	18.25	43.6	4,334	1.01%
2020/02/20	68	19.66	13	19.78	19.55	55	4,210	1.31%
2020/02/19	49	18.48	1	18.60	18.90	48	4,052	1.18%
2020/02/18	20	19.73	1	19.05	19.05	19	3,914	0.49%
2020/02/17	0	0.00	41	18.68	18.75	-41	3,700	-1.11%
2020/02/14	1	17.00	32	16.93	17.05	-31	3,549	-0.87%
2020/02/13	20	15.18	10	15.50	15.50	10	3,385	0.30%
2020/02/12	11	14.78	0	0.00	15.20	11	3,361	0.33%
2020/02/11	12	14.45	0	0.00	14.60	12	3,302	0.36%
2020/02/10	5	14.45	1	14.45	14.90	4	3,274	0.12%
2020/02/07	22	13.83	0	0.00	14.00	22	3,266	0.67%
2020/02/05	5	12.05	0	0.00	12.05	5	3,308	0.15%
2020/02/03	12	12.00	5	12.05	12.05	7	3,543	0.20%
2020/01/31	25	13.28	10	12.90	12.90	15	3,584	0.42%
2020/01/30	22	13.00	5	13.50	13.50	17	3,541	0.48%
2020/01/20	30	12.75	1.6	12.80	12.80	28.4	3,448	0.82%
2020/01/07	45	6.54	10	6.36	6.36	35	3,227	1.08%
2020/01/06	10	6.54	0	0.00	6.65	10	3,121	0.32%
2020/01/03	30	6.80	0	0.00	6.85	30	2,986	1.00%
2020/01/02	90	6.40	0	0.00	7.00	90	2,812	3.20%
2019/12/31	0	0.00	10	6.40	6.50	-10	2,546	-0.39%
2019/12/26	0	0.00	2	5.50	5.50	-2	2,124	-0.09%
2019/12/23	10	5.46	0	0.00	5.35	10	2,106	0.47%
2019/12/06	0	0.00	10	5.35	5.33	-10	2,103	-0.48%
2019/12/04	0	0.00	10	5.50	5.50	-10	2,107	-0.47%
2019/11/25	0	0.00	2	5.34	5.31	-2	2,192	-0.09%
2019/11/22	2	5.50	20	5.52	5.45	-18	2,193	-0.82%
2019/11/21	20	5.05	0	0.00	5.44	20	2,129	0.94%
2019/11/14	0	0.00	2	5.11	5.08	-2	2,204	-0.09%
2019/10/29	6	5.70	10	5.60	5.65	-4	2,124	-0.19%
2019/10/28	4	5.80	0	0.00	5.70	4	2,119	0.19%
2019/10/25	0	0.00	15	6.07	6.05	-15	2,118	-0.71%
2019/10/24	2	5.95	30	6.16	6.25	-28	2,024	-1.38%
2019/10/23	0	0.00	5	5.75	5.70	-5	1,902	-0.26%
2019/10/22	10	5.69	0	0.00	5.80	10	1,852	0.54%
2019/10/21	10	5.20	0	0.00	5.28	10	1,694	0.59%
2019/10/14	0	0.00	20	4.74	4.71	-20	1,654	-1.21%
2019/09/26	2	4.80	0	0.00	4.90	2	1,630	0.12%
2019/09/11	2	4.80	0	0.00	4.86	2	1,580	0.13%
2019/09/05	8	4.90	0	0.00	4.96	8	1,516	0.53%
2019/09/03	10	4.90	0	0.00	4.94	10	1,495	0.67%
2019/08/22	0	0.00	1	4.65	4.62	-1	1,311	-0.08%
2019/08/05	1	4.08	0	0.00	4.07	1	1,198	0.08%
2019/07/29	40	3.97	1	4.35	4.35	39	1,125	3.46%
2019/07/24	0	0.00	1	3.69	3.82	-1	1,020	-0.10%
2019/07/22	1	3.82	0	0.00	3.80	1	952	0.10%
2019/07/17	0	0.00	33	4.07	4.00	-33	929	-3.55%
2019/07/08	0	0.00	4	4.32	4.40	-4	935	-0.43%
2019/06/20	0	0.00	1	4.52	4.57	-1	952	-0.11%
2019/04/26	0	0.00	1	4.56	4.62	-1	936	-0.11%
2019/04/24	0	0.00	1	4.76	4.76	-1	1,013	-0.10%
2019/04/23	0	0.00	2	4.80	4.82	-2	1,002	-0.20%
2019/04/10	0	0.00	1	4.56	4.56	-1	896	-0.11%
2019/03/21	1	4.49	0	0.00	4.57	1	875	0.11%
2019/03/20	0	0.00	1	4.61	4.75	-1	839	-0.12%
2019/03/19	0	0.00	1	4.45	4.55	-1	829	-0.12%
2019/03/18	0	0.00	1	4.85	4.72	-1	791	-0.13%
2019/03/14	1	5.30	0	0.00	5.22	1	691	0.14%
2019/02/22	0	0.00	2	5.18	5.17	-2	925	-0.22%
2019/02/12	0	0.00	2	5.18	5.20	-2	1,069	-0.19%
2019/01/30	1	5.27	0	0.00	5.27	1	1,099	0.09%
2019/01/23	1	5.26	1	5.42	5.43	0	1,269	0.00%
2019/01/17	0	0.00	1	5.53	5.52	-1	1,359	-0.07%
2018/12/05	1	5.77	0	0.00	5.79	1	1,901	0.05%
2018/12/04	0	0.00	1	5.95	5.91	-1	1,925	-0.05%
2018/12/03	1	5.75	0	0.00	5.85	1	1,922	0.05%
2018/11/28	0	0.00	1	5.99	5.97	-1	1,945	-0.05%
2018/11/27	0	0.00	1	5.71	5.67	-1	1,957	-0.05%
2018/10/09	1	6.11	0	0.00	6.06	1	1,875	0.05%
2018/10/01	1	7.07	0	0.00	7.06	1	1,982	0.05%
2018/09/20	11	7.37	11	7.58	7.40	0	2,141	0.00%
2018/09/19	10	7.31	11	7.37	7.43	-1	2,120	-0.05%
2018/09/03	13	7.30	13	7.16	7.34	0	2,225	0.00%
2018/08/31	10	7.33	0	0.00	7.30	10	2,211	0.45%
2018/08/30	0	0.00	1	7.00	7.02	-1	2,177	-0.05%
2018/08/27	20	6.86	0	0.00	6.89	20	2,253	0.89%
2018/08/24	30	6.85	30	7.05	6.85	0	2,278	0.00%
2018/08/23	23	6.93	4	6.69	7.05	19	2,266	0.84%
2018/08/15	1	6.81	0	0.00	6.90	1	2,029	0.05%
2018/08/14	0	0.00	2	7.09	7.08	-2	2,002	-0.10%
2018/08/13	20	7.38	0	0.00	7.18	20	1,987	1.01%
2018/08/10	1	7.61	0	0.00	7.61	1	1,953	0.05%
2018/07/31	0	0.00	1	7.90	7.87	-1	2,017	-0.05%
2018/07/27	0	0.00	0.2	7.81	7.80	-0.2	1,972	-0.01%
2018/07/26	0	0.00	2	7.85	7.80	-2	2,025	-0.10%
2018/07/23	21	7.56	0	0.00	7.45	21	1,963	1.07%
2018/07/19	0	0.00	7	7.81	7.75	-7	1,952	-0.36%
2018/07/16	6	7.97	0	0.00	7.88	6	1,951	0.31%
2018/07/13	0	0.00	2	7.78	7.78	-2	1,913	-0.10%
2018/07/11	0	0.00	1	7.89	7.83	-1	1,894	-0.05%
2018/07/09	1	7.70	1	7.64	7.64	0	1,853	0.00%
2018/07/06	0	0.00	1	7.86	7.87	-1	1,864	-0.05%
2018/07/05	0	0.00	46	8.12	7.85	-46	1,837	-2.50%
2018/07/04	0	0.00	1	7.80	7.76	-1	1,784	-0.06%
2018/06/29	1	8.56	0	0.00	8.53	1	1,692	0.06%
2018/06/28	0	0.00	1	8.88	8.86	-1	1,647	-0.06%
2018/06/25	1	8.95	3	8.98	8.95	-2	1,542	-0.13%
2018/06/22	4	9.30	0	0.00	9.00	4	1,543	0.26%
2018/06/21	0	0.00	3	9.18	9.17	-3	1,497	-0.20%
2018/06/15	0	0.00	50	9.42	9.39	-50	1,522	-3.28%
2018/06/13	0	0.00	2	9.37	9.41	-2	1,456	-0.14%
2018/06/11	1	9.65	0	0.00	9.50	1	1,417	0.07%
2018/06/08	0	0.00	10	9.91	9.85	-10	1,419	-0.70%
2018/06/06	0	0.00	2	10.00	10.20	-2	1,386	-0.14%
2018/06/04	10	10.10	0	0.00	10.15	10	1,297	0.77%
2018/05/11	0	0.00	1	9.99	9.92	-1	1,545	-0.06%
2018/05/10	2	9.85	0	0.00	9.86	2	1,553	0.13%
2018/05/07	1	9.73	0	0.00	9.78	1	1,569	0.06%
2018/05/03	0	0.00	2	9.89	10.10	-2	1,559	-0.13%
2018/05/02	0	0.00	1	9.71	9.65	-1	1,524	-0.07%
2018/04/27	0	0.00	2	9.43	9.37	-2	1,567	-0.13%
2018/04/26	2	9.50	0	0.00	9.48	2	1,585	0.13%
2018/04/24	1	9.79	2	9.90	9.73	-1	1,700	-0.06%
2018/04/23	2	10.20	0	0.00	10.00	2	1,727	0.12%
2018/04/19	1	10.30	0	0.00	10.15	1	1,744	0.06%
2018/04/16	0	10.90	0	0.00	10.05	0	1,789	0.00%
2018/04/09	0	0.00	1	9.94	9.91	-1	1,923	-0.05%
2018/03/23	4	10.45	0	0.00	10.40	4	2,468	0.16%
2018/03/14	2	10.50	0	0.00	10.75	2	2,714	0.07%
2018/02/22	4	10.70	0	0.00	10.55	4	3,354	0.12%
2018/02/12	0	0.00	15	10.05	10.10	-15	3,366	-0.45%
2018/02/05	2	12.00	0	0.00	11.80	2	3,247	0.06%
2018/01/29	4	12.55	0	0.00	12.45	4	3,375	0.12%
2018/01/25	0	0.00	15	12.60	12.50	-15	3,440	-0.44%
2018/01/24	3	12.72	0	0.00	12.65	3	3,430	0.09%
2018/01/23	13	13.00	7	12.91	12.75	6	3,447	0.17%
2018/01/19	1	12.75	0	0.00	12.80	1	3,482	0.03%
2018/01/18	0	0.00	1	13.00	12.80	-1	3,558	-0.03%
2018/01/16	1	12.60	0	0.00	12.55	1	3,602	0.03%
2018/01/12	0	0.00	4	12.65	12.70	-4	3,665	-0.11%
2018/01/09	3	12.60	1	12.55	12.50	2	3,986	0.05%
2018/01/03	0	0.00	1	12.85	12.90	-1	4,260	-0.02%
2018/01/02	1	12.85	0	0.00	12.80	1	4,336	0.02%