太極 (4934)-國泰-忠孝券商分點個股進出

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
22.65
漲跌
▲0.45
漲幅
+2.03%
成交量
761張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太極 (4934)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/09	0	0.00	0	22.40	22.20	0	843	0.00%
2024/05/07	1	22.15	0	0.00	22.10	1	859	0.12%
2024/05/03	6	22.53	0	0.00	22.45	6	862	0.70%
2024/05/02	3	22.58	0	0.00	22.65	3	873	0.34%
2024/04/30	3	22.85	0	0.00	22.65	3	874	0.34%
2024/04/29	0	0.00	1	22.95	22.90	-1	874	-0.11%
2024/04/26	5	22.95	0	0.00	22.90	5	876	0.57%
2024/04/18	1	23.75	0	0.00	23.70	1	917	0.11%
2024/04/16	11	22.22	0	0.00	22.50	11	905	1.22%
2024/04/15	0	0.00	2	23.90	23.80	-2	900	-0.22%
2024/04/12	2	24.10	0	0.00	24.20	2	891	0.23%
2024/04/11	1	24.20	0	0.00	24.20	1	885	0.11%
2024/04/10	1	25.00	0	24.95	24.65	1	879	0.11%
2024/04/03	6	24.37	0	0.00	24.30	6	852	0.70%
2024/04/02	3	24.85	0	0.00	24.60	3	853	0.35%
2024/04/01	0	0.00	5	25.30	24.90	-5	845	-0.59%
2024/03/29	5	26.00	0	0.00	25.40	5	837	0.60%
2024/03/28	0	0.00	2	25.85	25.65	-2	836	-0.24%
2024/03/27	0	25.62	0	0.00	25.40	0	833	0.00%
2024/03/26	1	25.40	1	25.95	25.40	0	848	0.00%
2024/03/25	0	25.95	0	0.00	25.70	0	899	0.00%
2024/03/22	1	25.40	0	0.00	25.70	1	912	0.11%
2024/03/21	0	25.75	1.1	25.95	25.55	-1.1	901	-0.12%
2024/03/20	0	24.48	0.1	24.35	24.20	-0.1	869	-0.01%
2024/03/19	0	24.60	0	0.00	24.35	0	873	0.00%
2024/03/18	0	24.93	0	0.00	24.65	0	871	0.00%
2024/03/15	2	25.20	0	0.00	24.95	2	880	0.23%
2024/03/13	0	26.20	0	0.00	25.35	0	889	0.00%
2024/03/12	1	26.50	0	0.00	26.35	1	879	0.11%
2024/03/11	6	26.27	6	26.15	26.25	0	869	0.00%
2024/03/08	1	25.85	0	25.45	25.20	1	850	0.12%
2024/03/04	1	25.85	0	0.00	25.80	1	815	0.12%
2024/02/26	0	0.00	3	26.25	26.20	-3	813	-0.37%
2024/02/23	0	26.15	0	0.00	25.60	0	811	0.00%
2024/02/22	1	26.05	0	0.00	26.00	1	820	0.12%
2024/02/20	6	26.27	0	0.00	25.80	6	848	0.71%
2024/02/19	0	0.00	4	26.30	26.30	-4	846	-0.47%
2024/02/16	3.2	25.22	4	25.45	25.75	-0.8	849	-0.10%
2024/02/15	0	0.00	9	24.75	25.05	-9	845	-1.07%
2024/02/05	3	24.97	2	24.85	24.80	1	842	0.12%
2024/02/01	0	0.00	1	25.35	25.10	-1	881	-0.11%
2024/01/31	2	25.15	0	0.00	25.35	2	871	0.23%
2024/01/26	3	25.92	0	0.00	25.85	3	858	0.35%
2024/01/19	0	0.00	0	26.40	26.20	0	905	0.00%
2024/01/17	1	26.40	0	0.00	26.15	1	919	0.11%
2024/01/15	0	0.00	0	27.30	27.15	0	918	0.00%
2024/01/11	1	26.10	0	0.00	26.05	1	908	0.11%
2024/01/08	0	27.25	3	27.00	26.90	-3	908	-0.33%
2023/12/29	0	27.60	0	0.00	27.35	0	990	0.00%
2023/12/20	0	0.00	3	28.00	27.45	-3	1,009	-0.30%
2023/12/15	0	0.00	5	27.40	27.20	-5	957	-0.52%
2023/12/14	0	0.00	10	27.35	27.00	-10	964	-1.04%
2023/12/11	0	27.33	0	0.00	27.30	0	1,011	0.00%
2023/12/01	0	28.25	0	0.00	28.25	0	1,395	0.00%
2023/11/28	0	0.00	2	28.20	28.10	-2	1,501	-0.13%
2023/11/27	0	0.00	3	28.25	28.00	-3	1,534	-0.20%
2023/11/21	2	28.60	0	0.00	28.45	2	1,773	0.11%
2023/11/16	0	0.00	1	27.20	27.05	-1	1,893	-0.05%
2023/11/09	4	26.30	66	26.01	26.40	-62	2,110	-2.94%
2023/11/08	4	28.20	0	0.00	28.30	4	2,100	0.19%
2023/10/31	0	0.00	2	28.25	27.50	-2	2,449	-0.08%
2023/10/30	1	29.15	1	29.20	28.50	0	2,479	0.00%
2023/10/24	1	28.15	0	0.00	28.30	1	2,606	0.04%
2023/10/20	0	27.05	0	0.00	27.55	0	2,725	0.00%
2023/10/18	0	27.80	0	0.00	27.60	0	2,849	0.00%
2023/10/17	1	28.20	0	0.00	27.60	1	2,904	0.03%
2023/10/13	1	28.55	0	0.00	28.50	1	3,135	0.03%
2023/10/12	0	0.00	0.1	29.15	29.15	-0.1	3,290	0.00%
2023/10/11	67	28.91	5	28.80	28.80	62	3,384	1.83%
2023/10/06	1	31.85	0	0.00	31.65	1	3,484	0.03%
2023/10/03	3	32.70	0	0.00	32.40	3	4,991	0.06%
2023/09/27	1	31.85	0	0.00	31.90	1	5,955	0.02%
2023/09/21	3	31.43	0	0.00	31.35	3	6,054	0.05%
2023/09/18	0	32.76	1	32.70	32.70	-1	6,091	-0.02%
2023/09/14	1	32.60	0	0.00	32.70	1	6,206	0.02%
2023/09/13	2	32.75	0	0.00	32.80	2	6,190	0.03%
2023/09/12	12	32.75	5.1	33.04	32.65	6.9	6,185	0.11%
2023/09/11	12.2	33.84	12	34.01	33.15	0.2	6,150	0.00%
2023/09/08	19	35.72	3	35.10	35.00	16	6,075	0.26%
2023/09/07	15	38.75	1	38.35	37.25	14	5,945	0.24%
2023/09/05	5	36.82	5	36.68	37.40	0	5,817	0.00%
2023/09/04	0	0.00	1	36.95	36.50	-1	5,787	-0.02%
2023/09/01	0	0.00	1	37.00	37.10	-1	5,776	-0.02%
2023/08/30	0	0.00	4	37.65	37.95	-4	5,749	-0.07%
2023/08/29	1	37.65	0	0.00	37.30	1	5,716	0.02%
2023/08/28	15	37.68	12.2	37.84	37.35	2.8	5,680	0.05%
2023/08/25	0	0.00	1	37.50	37.00	-1	5,569	-0.02%
2023/08/24	1.1	36.93	0	0.00	36.55	1.1	5,531	0.02%
2023/08/23	2.1	36.68	5	36.38	36.00	-2.9	5,520	-0.05%
2023/08/22	6	36.97	3	37.38	36.50	3	5,504	0.05%
2023/08/21	3.3	37.39	0.1	37.35	37.80	3.2	5,401	0.06%
2023/08/18	1.1	36.28	3	36.10	36.10	-1.9	5,295	-0.04%
2023/08/17	3.1	36.29	3.3	36.44	36.35	-0.2	5,256	0.00%
2023/08/15	2	34.55	9	34.77	34.90	-7	5,189	-0.13%
2023/08/14	1	33.50	2	33.80	33.75	-1	5,168	-0.02%
2023/08/11	10.1	34.95	8	34.41	34.40	2.1	5,138	0.04%
2023/08/10	0	0.00	0.1	35.50	35.40	-0.1	5,100	0.00%
2023/08/09	12.3	36.52	13.1	36.05	36.25	-0.8	5,047	-0.02%
2023/08/08	1	36.79	7.1	35.62	35.50	-6.1	4,971	-0.12%
2023/08/07	0.1	34.40	0	0.00	34.15	0.1	4,849	0.00%
2023/08/04	0.2	33.38	0	0.00	33.75	0.2	4,831	0.00%
2023/08/01	4	34.93	0	0.00	34.90	4	4,829	0.08%
2023/07/31	3.3	35.62	2.3	35.51	35.20	1	4,819	0.02%
2023/07/28	5.5	34.61	30	34.55	34.65	-24.5	4,785	-0.51%
2023/07/26	9	36.53	7.4	36.05	35.25	1.6	4,717	0.03%
2023/07/25	3	36.48	5	36.81	36.95	-2	4,660	-0.04%
2023/07/24	7.1	36.96	6	36.91	36.35	1.1	4,611	0.02%
2023/07/21	20.3	36.44	11	36.61	37.20	9.3	4,545	0.20%
2023/07/20	1	36.80	0	0.00	36.65	1	4,500	0.02%
2023/07/19	16	37.23	3	36.44	36.30	13	4,457	0.29%
2023/07/18	42	38.33	32	37.90	37.60	10	4,434	0.22%
2023/07/17	97	39.22	13.3	39.47	39.00	83.7	4,496	1.86%
2023/07/14	103	38.39	61.7	37.62	37.60	41.3	4,516	0.91%	大買/
2023/07/13	5.5	37.99	1	38.03	37.45	4.5	4,495	0.10%
2023/07/12	27.2	38.32	13	37.92	38.40	14.2	4,353	0.33%
2023/07/11	125.1	40.76	250.1	40.34	37.85	-125	4,146	-3.01%	大買/大賣/鉅額交易
2023/07/10	17	39.29	24.6	39.46	39.30	-7.6	3,435	-0.22%
2023/07/07	19.2	37.02	17	37.57	36.35	2.2	2,927	0.07%
2023/07/06	1	37.30	7.1	38.00	38.00	-6.1	2,643	-0.23%
2023/07/05	8.1	36.03	14.2	35.92	35.35	-6	2,271	-0.27%
2023/07/04	4	32.89	3	33.00	33.05	1	2,028	0.05%
2023/07/03	0	0.00	6	32.90	32.75	-6	1,982	-0.30%
2023/06/30	2	31.68	1.1	31.84	32.55	0.9	1,966	0.04%
2023/06/29	1.1	31.59	0.2	31.45	31.50	0.9	1,966	0.05%
2023/06/28	0	0.00	0.6	31.81	31.50	-0.6	1,983	-0.03%
2023/06/27	3	31.99	1.2	31.55	31.20	1.9	2,019	0.09%
2023/06/26	0.2	32.45	1	32.85	32.75	-0.9	2,032	-0.04%
2023/06/21	1	33.00	8.3	32.99	32.65	-7.3	2,040	-0.36%
2023/06/20	0.1	31.11	5	32.66	32.50	-4.9	2,049	-0.24%
2023/06/19	1.1	30.29	0	0.00	30.45	1.1	2,060	0.05%
2023/06/16	0	30.15	20	30.30	30.15	-20	2,237	-0.89%
2023/06/15	0	30.10	1	30.30	30.15	-1	2,392	-0.04%
2023/06/14	0	30.21	0	0.00	30.30	0	2,515	0.00%
2023/06/13	0	30.35	0	0.00	30.20	0	2,685	0.00%
2023/06/12	0	30.15	0	30.50	30.25	0	2,880	0.00%
2023/06/08	1	30.60	0.5	31.29	30.60	0.5	2,961	0.02%
2023/06/07	0	0.00	1.1	31.57	31.05	-1.1	2,968	-0.04%
2023/06/06	0	0.00	0.3	31.42	31.50	-0.3	2,980	-0.01%
2023/06/05	0	31.24	0.2	31.47	31.70	-0.1	2,975	0.00%
2023/06/02	1.2	30.50	0.1	30.78	30.70	1	2,966	0.03%
2023/06/01	0.1	29.98	0	0.00	30.00	0.1	2,969	0.00%
2023/05/31	1	30.20	0	0.00	30.35	1	2,999	0.03%
2023/05/30	0	0.00	1.1	30.65	30.35	-1.1	3,025	-0.04%
2023/05/29	0.4	30.47	0	0.00	30.90	0.4	3,028	0.01%
2023/05/26	5	29.63	0	0.00	29.35	5	3,040	0.16%
2023/05/22	20.2	29.75	0	0.00	29.85	20.2	3,105	0.65%
2023/05/17	1	29.70	0	0.00	29.50	1	3,134	0.03%
2023/05/15	0	0.00	5	29.60	29.20	-5	3,150	-0.16%
2023/05/12	5	29.30	2	29.00	29.40	3	3,162	0.09%
2023/05/11	2	29.55	3	29.30	29.10	-1	3,184	-0.03%
2023/05/10	1	30.10	1	30.25	30.20	0	3,190	0.00%
2023/05/09	5	30.25	4.5	30.42	29.85	0.5	3,200	0.02%
2023/05/08	4	31.58	5	31.11	30.95	-1	3,169	-0.03%
2023/05/05	1	32.45	0	0.00	31.90	1	3,159	0.03%
2023/05/03	1	31.65	0	0.00	31.75	1	3,171	0.03%
2023/05/02	5	31.56	2.1	31.95	32.00	2.9	3,199	0.09%
2023/04/27	0	0.00	0.5	30.55	30.55	-0.5	3,192	-0.02%
2023/04/26	0	30.89	0	0.00	30.65	0	3,202	0.00%
2023/04/25	1	31.00	0	0.00	30.15	1	3,202	0.03%
2023/04/24	0	31.80	25	31.23	31.00	-25	3,180	-0.79%
2023/04/21	20	31.49	7	31.15	31.00	13	3,166	0.41%
2023/04/20	30	33.76	4.1	33.63	32.55	25.9	3,091	0.84%
2023/04/19	2	33.85	15.4	34.32	35.25	-13.4	2,896	-0.46%
2023/04/18	3	32.67	1	32.70	32.05	2	2,709	0.07%
2023/04/14	10	31.69	0	0.00	31.70	10	2,619	0.38%
2023/04/13	30	31.50	0	0.00	31.45	30	2,601	1.15%
2023/04/12	1	31.60	4	32.22	32.10	-3	2,581	-0.12%
2023/04/10	2.1	31.63	1	31.95	31.65	1.1	2,526	0.04%
2023/04/07	1	32.00	1	31.95	31.95	0	2,499	0.00%
2023/04/06	20	30.95	0	0.00	31.05	20	2,456	0.81%
2023/03/30	0	0.00	1	31.00	31.00	-1	2,436	-0.04%
2023/03/29	100	30.47	0	0.00	30.45	100	2,412	4.15%
2023/03/28	2	30.85	0	0.00	30.45	2	2,396	0.08%
2023/03/27	3	31.57	0	0.00	31.15	3	2,357	0.13%
2023/03/24	0.1	31.68	1	31.30	31.75	-1	2,319	-0.04%
2023/03/23	21.1	31.72	0	0.00	31.65	21.1	2,283	0.92%
2023/03/22	80.1	31.75	2	31.75	31.40	78.1	2,221	3.51%
2023/03/21	7	32.76	2.6	33.27	32.55	4.4	2,163	0.20%
2023/03/20	3.6	32.17	12.1	33.10	32.95	-8.5	2,011	-0.42%
2023/03/17	1	31.45	3	30.97	31.30	-2	1,895	-0.11%
2023/03/16	6	31.28	9.2	30.92	30.55	-3.2	1,772	-0.18%
2023/03/15	7.6	31.64	50	32.04	32.10	-42.5	1,611	-2.63%
2023/03/14	1	29.35	7	29.04	29.20	-6	1,415	-0.42%
2023/03/13	0	26.80	0	0.00	26.80	0	1,325	0.00%
2023/03/10	1	27.80	0	0.00	27.30	1	1,311	0.08%
2023/03/09	0	0.00	3	28.40	28.20	-3	1,301	-0.23%
2023/03/07	3	27.95	1	27.90	27.80	2	1,282	0.16%
2023/03/06	1	27.25	1	27.35	27.20	0	1,267	0.00%
2023/03/03	2	27.35	10	27.45	27.25	-8	1,247	-0.64%
2023/03/02	1	27.45	0	0.00	28.10	1	1,214	0.08%
2023/03/01	1	27.65	0	0.00	27.60	1	1,187	0.08%
2023/02/24	9	27.89	0	0.00	28.30	9	1,176	0.76%
2023/02/23	3	28.38	0	0.00	28.55	3	1,140	0.26%
2023/02/22	1	28.60	0	0.00	28.80	1	1,131	0.09%
2023/02/17	1	28.50	0	0.00	28.60	1	1,085	0.09%
2023/02/10	1	28.20	0	0.00	28.00	1	1,032	0.10%
2023/02/09	0	28.55	0	0.00	29.00	0	1,018	0.00%
2023/02/06	2	28.38	0	0.00	28.30	2	946	0.21%
2023/02/03	0	0.00	1	28.80	29.00	-1	938	-0.11%
2023/02/02	0	0.00	2	29.15	28.85	-2	922	-0.22%
2023/02/01	1	29.05	0	0.00	28.90	1	900	0.11%
2023/01/31	0	0.00	2	28.70	29.00	-2	875	-0.23%
2023/01/30	1	28.05	5	27.62	28.00	-4	841	-0.47%
2022/12/27	4	28.08	0	0.00	28.10	4	734	0.54%
2022/12/20	1	27.05	0	0.00	26.05	1	757	0.13%
2022/12/16	1	28.20	0	0.00	28.00	1	788	0.13%
2022/12/15	0	0.00	2	28.90	28.80	-2	784	-0.25%
2022/12/14	3	29.07	0	0.00	29.15	3	780	0.38%
2022/12/13	0	0.00	7	29.96	29.40	-7	772	-0.91%
2022/12/12	4	29.00	0	0.00	29.30	4	733	0.55%
2022/12/09	0	0.00	3	28.93	28.55	-3	706	-0.42%
2022/12/05	0	28.00	0	0.00	27.45	0	694	0.00%
2022/11/07	0	0.00	1	25.10	25.10	-1	948	-0.11%
2022/10/24	0	23.80	0	0.00	23.80	0	1,092	0.00%
2022/10/18	0	0.00	1	24.30	24.00	-1	1,125	-0.09%
2022/10/17	1	23.10	0	0.00	23.95	1	1,142	0.09%
2022/10/13	0	26.00	0	0.00	23.00	0	1,171	0.00%
2022/10/12	0	25.25	0	0.00	24.85	0	1,179	0.00%
2022/10/11	1	24.95	0	0.00	24.65	1	1,210	0.08%
2022/10/06	2	26.25	10	26.20	26.15	-8	1,242	-0.64%
2022/09/29	0	0.00	10	25.50	25.15	-10	1,666	-0.60%
2022/09/28	1	26.68	0	0.00	24.80	1	1,701	0.06%
2022/09/27	1	26.45	0	0.00	26.80	1	1,775	0.06%
2022/09/26	8	27.58	0	0.00	26.50	8	1,832	0.44%
2022/09/23	0	0.00	2	29.38	28.80	-2	1,890	-0.11%
2022/09/22	3	28.17	0	0.00	29.00	3	1,932	0.16%
2022/09/19	0	0.00	0	29.15	28.75	0	2,259	0.00%
2022/09/16	3	29.23	2	28.98	28.75	1	2,273	0.04%
2022/09/15	2	29.58	1	29.30	29.30	1	2,281	0.04%
2022/09/14	0	0.00	5	29.20	30.00	-5	2,296	-0.22%
2022/09/13	5	30.40	2	30.00	29.95	3	2,312	0.13%
2022/09/08	1	28.60	2	29.00	28.80	-1	2,344	-0.04%
2022/09/07	0	0.00	3.3	28.00	28.05	-3.3	2,372	-0.14%
2022/09/06	4	29.55	4.1	28.46	28.45	-0.1	2,398	0.00%
2022/09/05	1	29.70	3	29.50	29.50	-2	2,430	-0.08%
2022/09/02	2	29.80	0	0.00	29.95	2	2,490	0.08%
2022/09/01	0	0.00	3	30.00	29.95	-3	2,517	-0.12%
2022/08/31	4	29.39	3	29.75	29.95	1	2,552	0.04%
2022/08/30	2	29.55	2.1	29.85	29.75	-0.1	2,593	0.00%
2022/08/29	3	28.65	7.6	28.32	28.90	-4.6	2,613	-0.18%
2022/08/26	8	29.52	8	29.52	29.35	0	2,674	0.00%
2022/08/25	4	29.59	3.1	29.70	29.95	0.9	2,680	0.03%
2022/08/24	6	29.00	3	28.80	28.65	3	2,668	0.11%
2022/08/23	4	28.71	8	29.01	28.90	-4	2,662	-0.15%
2022/08/22	8	29.81	2	29.70	29.40	6	2,660	0.23%
2022/08/19	6	29.88	11	29.87	29.95	-5	2,644	-0.19%
2022/08/18	5	28.58	3	28.45	29.00	2	2,604	0.08%
2022/08/16	3	28.87	1	29.30	28.60	2	2,611	0.08%
2022/08/15	0	0.00	7	29.09	29.25	-7	2,589	-0.27%
2022/08/12	5	28.67	0	0.00	28.65	5	2,573	0.19%
2022/08/11	3	28.67	0	0.00	28.50	3	2,569	0.12%
2022/08/10	0	0.00	11	28.50	28.45	-11	2,569	-0.43%
2022/08/09	10	28.85	2	28.80	28.85	8	2,562	0.31%
2022/08/08	0	0.00	12.2	28.20	28.60	-12.2	2,544	-0.48%
2022/08/05	0	0.00	2	26.70	26.75	-2	2,522	-0.08%
2022/08/04	6	25.78	0	0.00	25.90	6	2,522	0.24%
2022/08/03	6	26.62	0	0.00	26.05	6	2,513	0.24%
2022/08/02	0	27.32	0	0.00	27.00	0	2,498	0.00%
2022/07/29	0	0.00	0.2	28.55	28.65	-0.2	2,486	-0.01%
2022/07/28	0	28.30	1	28.05	28.05	-1	2,490	-0.04%
2022/07/27	0	0.00	1	27.95	28.30	-1	2,485	-0.04%
2022/07/22	1	29.15	1	29.30	29.05	0	2,465	0.00%
2022/07/21	1	28.70	1	28.85	29.05	0	2,466	0.00%
2022/07/20	0	0.00	59	29.26	28.90	-59	2,460	-2.40%
2022/07/19	1	29.40	15	29.20	29.20	-14	2,454	-0.57%
2022/07/18	1	29.05	0	0.00	28.85	1	2,445	0.04%
2022/07/14	1	27.00	3	28.00	27.90	-2	2,410	-0.08%
2022/07/13	2	28.08	0	0.00	27.65	2	2,414	0.08%
2022/07/12	22	28.22	14	28.40	27.85	8	2,385	0.34%
2022/07/11	9	31.26	2	31.40	30.90	7	2,288	0.31%
2022/07/08	2	33.15	37	32.37	32.95	-35	2,183	-1.60%
2022/07/07	26	29.27	0	0.00	31.30	26	2,070	1.26%
2022/07/06	8	30.76	0	0.00	30.40	8	2,018	0.40%
2022/07/05	5.2	31.10	2	31.95	32.75	3.2	2,015	0.16%
2022/07/04	0	0.00	5.2	32.40	33.00	-5.2	1,931	-0.27%
2022/07/01	15	30.76	1	30.85	30.45	14	1,891	0.74%
2022/06/30	44	33.07	63.1	33.57	33.50	-19.1	1,828	-1.05%
2022/06/29	2	33.95	10	33.64	34.40	-8	1,791	-0.44%
2022/06/28	15.1	33.50	11.2	33.96	34.65	3.9	1,701	0.23%
2022/06/27	12	30.82	5	32.64	33.10	7	1,584	0.44%
2022/06/23	14	29.38	0	29.05	29.30	14	1,520	0.92%
2022/06/22	15	29.85	0	0.00	29.55	15	1,515	0.99%
2022/06/21	1	29.15	1	30.15	30.05	0	1,493	0.00%
2022/06/20	13	29.92	1	29.10	29.80	12	1,476	0.81%
2022/06/16	16	30.25	2	31.10	29.65	14	1,432	0.98%
2022/06/15	24	30.18	0	0.00	29.95	24	1,410	1.70%
2022/06/14	0	0.00	21.5	30.72	30.75	-21.5	1,418	-1.52%
2022/06/13	26	30.73	2.1	31.36	31.30	23.9	1,381	1.73%
2022/06/10	0	0.00	0	30.55	30.60	0	1,319	0.00%
2022/06/09	1	29.80	2.2	30.21	30.10	-1.2	1,279	-0.09%
2022/06/08	0	0.00	1.1	28.95	29.20	-1.1	1,222	-0.09%
2022/06/07	6	27.59	0	0.00	27.50	6	1,182	0.51%
2022/06/06	1.1	28.75	2.3	26.72	28.50	-1.2	1,155	-0.10%
2022/06/02	0	0.00	1.1	26.00	26.20	-1.1	1,099	-0.10%
2022/06/01	0	0.00	1.2	25.50	25.50	-1.2	1,089	-0.11%
2022/05/31	0	0.00	2	24.40	24.40	-2	1,092	-0.18%
2022/05/26	4.5	23.72	1	23.80	23.55	3.5	1,093	0.32%
2022/05/25	1	24.00	0.2	24.05	24.05	0.8	1,088	0.07%
2022/05/17	0	0.00	0.2	22.60	22.70	-0.2	1,134	-0.02%
2022/05/16	0	0.00	5.2	22.19	22.15	-5.2	1,142	-0.46%
2022/05/13	1	21.35	1	21.35	21.75	0	1,159	0.00%
2022/05/12	0	0.00	2	21.03	21.05	-2	1,180	-0.17%
2022/05/10	0	0.00	4	21.21	22.45	-4	1,230	-0.33%
2022/05/09	5	22.18	1	22.30	21.80	4	1,240	0.32%
2022/05/05	1	24.40	0	0.00	23.95	1	1,236	0.08%
2022/04/27	0	23.10	0	0.00	23.25	0	1,282	0.00%
2022/04/25	41	24.23	0	0.00	24.00	41	1,279	3.20%
2022/04/22	1	25.10	0	0.00	25.10	1	1,280	0.08%
2022/04/18	0	0.00	2	25.20	25.30	-2	1,374	-0.15%
2022/04/15	0	25.55	2	25.20	25.10	-2	1,395	-0.14%
2022/04/14	0	26.45	1	26.20	26.15	-1	1,454	-0.07%
2022/04/11	0	26.70	1	26.10	26.05	-1	1,772	-0.06%
2022/04/08	4	27.40	0	0.00	27.55	4	1,899	0.21%
2022/04/07	1	27.85	2	28.05	27.15	-1	2,246	-0.04%
2022/04/01	0	29.15	1	29.10	29.15	-1	2,803	-0.03%
2022/03/30	0	29.90	0	0.00	30.25	0	2,816	0.00%
2022/03/29	0	29.80	0	0.00	29.40	0	2,851	0.00%
2022/03/25	0	31.75	0	0.00	31.35	0	2,806	0.00%
2022/03/24	0	31.70	0	0.00	31.85	0	2,807	0.00%
2022/03/23	0	0.00	1	31.90	31.70	-1	2,824	-0.04%
2022/03/22	0	0.00	2	31.95	31.75	-2	2,886	-0.07%
2022/03/17	4	31.83	0	0.00	31.75	4	2,939	0.14%
2022/03/16	0	0.00	1	31.60	32.10	-1	2,925	-0.03%
2022/03/15	1	31.50	1	31.75	31.50	0	2,943	0.00%
2022/03/14	0	0.00	1	32.25	32.20	-1	2,953	-0.03%
2022/03/11	0	0.00	1	32.15	32.30	-1	2,982	-0.03%
2022/03/07	2	32.98	2	33.00	32.85	0	3,029	0.00%
2022/03/04	2	34.65	1	34.55	34.40	1	3,038	0.03%
2022/03/03	1	34.50	5	34.25	34.20	-4	3,068	-0.13%
2022/03/02	5	33.90	2	34.10	33.75	3	3,136	0.10%
2022/03/01	2	33.70	0	0.00	33.90	2	3,155	0.06%
2022/02/24	3	33.45	1	33.05	32.95	2	3,209	0.06%
2022/02/23	1	33.95	0	0.00	34.15	1	3,223	0.03%
2022/02/22	1	34.05	0	0.00	33.70	1	3,287	0.03%
2022/02/21	1	34.80	0	0.00	34.70	1	3,383	0.03%
2022/02/18	0.8	35.05	0	0.00	35.05	0.8	3,502	0.02%
2022/02/16	0	0.00	0.3	35.17	35.10	-0.3	3,620	-0.01%
2022/02/15	1	35.15	0.1	35.05	35.00	1	3,683	0.03%
2022/02/14	2	35.08	0	0.00	34.80	2	3,709	0.05%
2022/02/11	0.2	36.54	6	36.57	36.30	-5.8	3,725	-0.16%
2022/02/10	0.1	34.50	0	0.00	34.30	0.1	3,727	0.00%
2022/01/26	0.1	33.40	0.6	33.40	33.40	-0.5	3,994	-0.01%
2022/01/25	0.1	33.50	0	0.00	33.40	0.1	4,257	0.00%
2022/01/24	0.2	33.50	0	0.00	33.50	0.2	4,547	0.00%
2022/01/20	1	33.95	0	0.00	33.90	1	4,836	0.02%
2022/01/14	1.6	33.85	10	33.78	33.80	-8.5	5,129	-0.16%
2022/01/13	5	34.93	4	34.90	34.80	1	5,199	0.02%
2022/01/11	1	36.05	0	0.00	35.65	1	5,471	0.02%
2022/01/10	1	36.65	0.1	37.30	36.70	0.9	5,516	0.02%
2022/01/07	5	36.97	2.1	37.43	36.30	2.9	5,605	0.05%
2022/01/06	3	37.33	1	38.00	37.65	2	5,707	0.04%
2022/01/05	8	38.72	6	38.58	38.10	2	5,902	0.03%
2022/01/04	8	39.08	5	39.20	39.50	3	5,927	0.05%
2022/01/03	23.1	39.81	16.2	40.08	39.05	6.9	5,861	0.12%
2021/12/30	20.1	39.63	22.4	39.51	39.70	-2.3	5,800	-0.04%
2021/12/29	27	38.03	19	38.14	39.80	8	5,503	0.15%
2021/12/28	19	37.24	11	35.72	37.90	8	5,193	0.15%
2021/12/27	1	34.80	2	34.70	34.50	-1	5,182	-0.02%
2021/12/24	1	34.30	2	34.70	34.15	-1	5,373	-0.02%
2021/12/23	0	0.00	4	34.18	34.80	-4	5,592	-0.07%
2021/12/22	1	34.10	1	34.40	33.75	0	5,938	0.00%
2021/12/21	2	33.80	0	0.00	33.80	2	6,309	0.03%
2021/12/20	3	34.60	0	0.00	34.00	3	6,533	0.05%
2021/12/17	0	0.00	5	34.25	33.80	-5	6,628	-0.08%
2021/12/16	7	35.16	7	35.11	35.00	0	6,729	0.00%
2021/12/14	2	33.53	0	0.00	33.10	2	6,747	0.03%
2021/12/13	0	0.00	2	34.05	33.85	-2	6,877	-0.03%
2021/12/10	0	0.00	2	34.70	34.30	-2	7,048	-0.03%
2021/12/09	0	0.00	2	34.00	34.20	-2	7,050	-0.03%
2021/12/08	0	0.00	2	33.58	33.65	-2	7,078	-0.03%
2021/12/07	2	33.80	2	33.68	33.40	0	7,108	0.00%
2021/12/03	2	34.90	5	34.90	34.25	-3	7,194	-0.04%
2021/12/02	1	33.40	1.1	33.41	33.15	-0.1	7,209	0.00%
2021/12/01	1	33.80	0	0.00	33.85	1	7,283	0.01%
2021/11/30	0	0.00	2	34.48	34.10	-2	7,423	-0.03%
2021/11/29	3	33.25	0	0.00	33.45	3	7,551	0.04%
2021/11/26	2	34.45	4.2	34.26	34.15	-2.2	7,593	-0.03%
2021/11/25	1	36.00	0.3	35.65	35.65	0.7	7,649	0.01%
2021/11/23	1.4	35.84	0	0.00	35.60	1.4	8,168	0.02%
2021/11/22	4.1	36.32	3.2	36.25	36.25	0.9	8,335	0.01%
2021/11/19	1	36.10	0	36.05	35.90	1	8,407	0.01%
2021/11/18	3.2	36.83	0.2	36.85	36.60	3	8,395	0.04%
2021/11/17	1.1	37.96	2.5	37.50	38.00	-1.4	8,354	-0.02%
2021/11/16	1	37.00	1	37.15	36.30	0	8,369	0.00%
2021/11/12	2.2	35.23	0	0.00	35.10	2.2	8,506	0.03%
2021/11/11	2.2	36.37	1	36.40	35.65	1.2	8,636	0.01%
2021/11/10	0	0.00	2	36.40	36.25	-2	8,757	-0.02%
2021/11/09	2.3	35.67	0	0.00	36.65	2.3	9,009	0.03%
2021/11/08	1.1	35.66	2	36.00	35.65	-0.9	9,115	-0.01%
2021/11/05	6.2	36.41	1	36.35	36.15	5.2	9,159	0.06%
2021/11/04	0.8	36.60	2	37.18	36.55	-1.2	9,198	-0.01%
2021/11/03	1.7	36.39	1	36.40	36.45	0.7	9,195	0.01%
2021/11/02	11	38.27	8.1	37.77	37.00	2.9	9,183	0.03%
2021/11/01	8.1	39.36	22.6	39.81	39.90	-14.5	9,108	-0.16%
2021/10/29	8.1	37.09	8	37.40	37.30	0.1	9,048	0.00%
2021/10/28	7.2	35.89	2	36.15	36.20	5.2	9,008	0.06%
2021/10/27	6	35.23	2	35.00	35.00	4	9,053	0.04%
2021/10/26	3	35.23	27	35.74	35.10	-24	9,048	-0.27%
2021/10/25	2	35.10	0	0.00	34.95	2	8,983	0.02%
2021/10/22	6	35.78	4	35.05	35.25	2	9,010	0.02%
2021/10/21	9	36.47	4	36.40	36.10	5	9,001	0.06%
2021/10/20	7	36.34	5	36.22	36.20	2	8,966	0.02%
2021/10/19	3	37.13	32	37.25	37.20	-29	8,954	-0.32%
2021/10/18	1	35.95	2	35.70	36.00	-1	8,880	-0.01%
2021/10/15	2	36.35	18.1	36.40	36.30	-16.1	8,953	-0.18%
2021/10/14	30	36.29	4.1	36.10	35.70	25.9	9,077	0.29%
2021/10/13	6.1	35.68	16	35.62	36.90	-9.9	9,218	-0.11%
2021/10/12	9.5	33.27	4.5	33.47	33.90	5	9,239	0.05%
2021/10/08	2	35.30	5	35.17	34.85	-3	9,289	-0.03%
2021/10/07	1	34.25	6	34.62	35.55	-5	9,247	-0.05%
2021/10/06	11	33.87	2	33.65	33.50	9	9,169	0.10%
2021/10/05	6	32.13	1	32.00	33.90	5	9,156	0.05%
2021/10/04	6	34.46	5	34.83	33.10	1	9,074	0.01%
2021/10/01	9	37.04	6	37.02	36.30	3	8,899	0.03%
2021/09/30	14	37.16	18	37.34	36.25	-4	8,696	-0.05%
2021/09/29	39	39.42	8.2	40.56	38.60	30.8	8,459	0.36%
2021/09/28	9.1	37.90	23	38.79	40.00	-13.9	8,080	-0.17%
2021/09/27	8.4	36.47	10	36.38	36.45	-1.6	7,705	-0.02%
2021/09/24	3	34.62	4	34.78	34.60	-1	7,493	-0.01%
2021/09/23	7	34.69	9	34.72	35.20	-2	7,406	-0.03%
2021/09/22	3	32.55	0	0.00	32.80	3	7,296	0.04%
2021/09/17	4	33.56	1	34.15	33.80	3	7,257	0.04%
2021/09/16	5.2	34.71	9	34.31	34.05	-3.8	7,187	-0.05%
2021/09/15	8	34.02	16	34.08	35.35	-8	7,035	-0.11%
2021/09/14	3	32.33	0	0.00	32.15	3	6,856	0.04%
2021/09/13	4	33.11	2	32.65	32.70	2	6,834	0.03%
2021/09/10	1	32.60	6	32.87	32.80	-5	6,795	-0.07%
2021/09/09	2	32.75	6	32.88	33.05	-4	6,757	-0.06%
2021/09/08	6	31.29	20	32.05	31.05	-14	6,707	-0.21%
2021/09/07	1	32.65	6	32.88	32.50	-5	6,677	-0.07%
2021/09/06	5	33.28	4	33.46	33.05	1	6,634	0.02%
2021/09/03	9	32.72	22	33.04	35.00	-13	6,541	-0.20%
2021/09/02	20	35.11	6	35.27	34.20	14	6,390	0.22%
2021/09/01	19	35.71	3	36.00	35.70	16	6,239	0.26%
2021/08/31	14	35.81	7	35.48	36.20	7	6,141	0.11%
2021/08/30	10	36.28	3	36.28	36.05	7	6,010	0.12%
2021/08/27	21	36.64	9	36.40	35.80	12	5,847	0.21%
2021/08/26	9	34.38	23	34.35	35.10	-14	5,451	-0.26%
2021/08/25	2	31.45	2	31.93	31.95	0	5,249	0.00%
2021/08/24	2	30.30	0	0.00	29.05	2	5,152	0.04%
2021/08/23	1	30.50	0	0.00	30.25	1	5,103	0.02%
2021/08/20	2	30.10	13	28.22	29.55	-11	5,034	-0.22%
2021/08/19	4	29.39	1	29.25	28.75	3	4,895	0.06%
2021/08/18	7	30.62	12	30.10	31.90	-5	4,775	-0.10%
2021/08/17	16	33.28	4	33.21	32.40	12	4,636	0.26%
2021/08/16	12	36.43	7	36.24	36.00	5	4,441	0.11%
2021/08/13	21	37.52	27	37.27	37.90	-6	4,278	-0.14%
2021/08/12	15	34.10	11	34.67	36.10	4	3,995	0.10%
2021/08/11	4	33.60	12	32.65	32.95	-8	3,857	-0.21%
2021/08/10	9	34.03	7	34.12	33.40	2	3,779	0.05%
2021/08/09	3	34.35	8	34.68	34.50	-5	3,702	-0.14%
2021/08/06	5	34.61	0	0.00	34.70	5	3,649	0.14%
2021/08/05	5	35.29	16.1	35.27	35.65	-11.1	3,580	-0.31%
2021/08/04	22.1	35.87	22	36.16	36.00	0.1	3,431	0.00%
2021/08/03	18	32.26	18	33.68	34.10	0	3,232	0.00%
2021/08/02	7	31.93	16	32.15	32.15	-9	3,079	-0.29%
2021/07/30	5	29.83	0	0.00	29.80	5	2,942	0.17%
2021/07/29	13	30.19	5	29.80	29.80	8	2,918	0.27%
2021/07/28	3	28.50	11	29.46	30.40	-8	2,902	-0.28%
2021/07/27	11	29.78	0	0.00	29.05	11	2,871	0.38%
2021/07/26	5	30.95	3	31.00	30.60	2	2,850	0.07%
2021/07/23	15	31.64	5	31.78	31.30	10	2,867	0.35%
2021/07/22	15	31.17	16	30.96	31.05	-1	2,837	-0.04%
2021/07/21	4	30.55	5	30.38	30.15	-1	2,836	-0.04%
2021/07/20	14	31.65	16	31.31	31.20	-2	2,716	-0.07%
2021/07/19	13	30.90	75	31.62	31.80	-62	2,483	-2.50%
2021/07/16	23	29.03	12	29.37	29.10	11	2,224	0.49%
2021/07/15	12	27.55	21	28.01	28.15	-9	2,013	-0.45%
2021/07/14	4	24.80	1	25.10	25.60	3	1,852	0.16%
2021/07/12	0	0.00	19	23.30	23.95	-19	1,813	-1.05%
2021/07/08	0	0.00	1	23.10	23.30	-1	1,814	-0.06%
2021/07/07	0	0.00	1	23.30	23.30	-1	1,867	-0.05%
2021/07/06	3	23.93	0	0.00	23.55	3	1,894	0.16%
2021/06/30	1	24.15	0	0.00	23.60	1	2,103	0.05%
2021/06/23	1	23.40	0	0.00	23.10	1	2,116	0.05%
2021/06/21	5	23.22	2	23.20	23.10	3	2,127	0.14%
2021/06/18	1	24.00	0	0.00	23.95	1	2,145	0.05%
2021/06/17	1	24.45	0	0.00	24.50	1	2,202	0.05%
2021/06/16	4	25.53	4	25.20	24.80	0	2,209	0.00%
2021/06/11	2	23.55	0	0.00	23.90	2	2,209	0.09%
2021/06/10	2	23.60	0	0.00	23.80	2	2,228	0.09%
2021/06/07	2	23.25	1	23.80	23.40	1	2,301	0.04%
2021/05/13	1	23.25	0	0.00	22.60	1	2,559	0.04%
2021/05/11	3	27.13	6	26.21	25.65	-3	2,515	-0.12%
2021/05/10	0	0.00	1	28.15	27.80	-1	2,500	-0.04%
2021/05/07	1	27.20	1	27.80	27.80	0	2,511	0.00%
2021/05/06	0	27.30	0	0.00	27.10	0	2,501	0.00%
2021/05/05	0	0.00	3	27.35	27.05	-3	2,480	-0.12%
2021/05/04	8	28.26	11	28.30	27.80	-3	2,459	-0.12%
2021/05/03	12	30.06	9	30.06	29.40	3	2,416	0.12%
2021/04/29	6	29.50	25	29.70	29.90	-19	2,358	-0.81%
2021/04/28	2	29.68	36	29.99	28.85	-34	2,298	-1.48%
2021/04/27	6	29.75	14	29.26	29.85	-8	2,231	-0.36%
2021/04/22	4	28.86	2	27.60	27.50	2	2,129	0.09%
2021/04/21	6	28.97	1	29.10	29.00	5	2,085	0.24%
2021/04/20	0	0.00	2	28.18	28.75	-2	2,046	-0.10%
2021/04/15	0	0.00	1	27.80	27.70	-1	2,085	-0.05%
2021/04/14	0	0.00	1	27.75	27.35	-1	2,125	-0.05%
2021/04/13	2	28.75	0	0.00	28.30	2	2,145	0.09%
2021/04/09	2	29.40	0	0.00	28.80	2	2,340	0.09%
2021/04/08	34	29.48	6	29.63	29.50	28	2,298	1.22%
2021/04/07	2	28.35	4	28.55	28.60	-2	2,234	-0.09%
2021/04/06	1	28.30	1	28.30	28.35	0	2,282	0.00%
2021/03/29	0	0.00	1	27.85	27.45	-1	2,372	-0.04%
2021/03/26	5	26.96	0	0.00	27.10	5	2,376	0.21%
2021/03/24	1	27.85	0	0.00	27.75	1	2,365	0.04%
2021/03/23	0	28.55	10	28.50	28.05	-10	2,370	-0.42%
2021/03/22	2	28.90	0	0.00	28.95	2	2,349	0.09%
2021/03/19	3	27.95	0	0.00	27.80	3	2,307	0.13%
2021/03/18	2	28.00	3	28.23	28.25	-1	2,309	-0.04%
2021/03/17	5	27.65	1	27.55	27.55	4	2,318	0.17%
2021/03/16	10	28.07	25	28.00	27.75	-15	2,343	-0.64%
2021/03/12	0	0.00	2	28.30	28.25	-2	2,386	-0.08%
2021/03/11	5	28.20	3	28.37	28.20	2	2,442	0.08%
2021/03/10	5	28.73	5	28.05	28.55	0	2,539	0.00%
2021/03/09	28	27.96	34	28.36	28.65	-6	2,665	-0.23%
2021/03/08	23	26.70	0	0.00	26.85	23	2,569	0.90%
2021/02/26	0	0.00	1	26.65	26.50	-1	2,714	-0.04%
2021/02/25	0	0.00	1	26.75	26.70	-1	2,768	-0.04%
2021/02/19	7	26.11	0	0.00	26.00	7	2,844	0.25%
2021/02/18	0	0.00	1	25.60	25.70	-1	2,887	-0.03%
2021/02/04	6	23.97	0	0.00	24.10	6	2,966	0.20%
2021/02/03	1	24.70	4	25.10	24.60	-3	2,986	-0.10%
2021/02/02	0	0.00	1	24.20	24.10	-1	3,001	-0.03%
2021/02/01	0	0.00	3	23.85	23.70	-3	3,041	-0.10%
2021/01/29	0	0.00	2	25.60	24.80	-2	3,067	-0.07%
2021/01/26	1	26.60	0	0.00	26.45	1	3,224	0.03%
2021/01/25	0	0.00	1	27.15	26.75	-1	3,281	-0.03%
2021/01/22	0	0.00	5	27.05	26.60	-5	3,319	-0.15%
2021/01/21	6	26.13	27	26.42	26.35	-21	3,351	-0.63%
2021/01/20	11	27.71	0	0.00	26.95	11	3,410	0.32%
2021/01/19	0	0.00	1	28.85	28.10	-1	3,443	-0.03%
2021/01/18	2	27.13	0	0.00	28.50	2	3,471	0.06%
2021/01/15	1	27.90	12	27.95	27.95	-11	3,486	-0.32%
2021/01/13	13	28.90	2	28.88	28.40	11	3,519	0.31%
2021/01/12	5	27.95	0	0.00	28.00	5	3,529	0.14%
2021/01/11	7	28.29	0	0.00	28.40	7	3,574	0.20%
2021/01/08	6	28.49	2	28.60	28.55	4	3,679	0.11%
2021/01/07	0	0.00	8	30.21	29.65	-8	3,778	-0.21%
2021/01/06	3	29.25	34	29.36	28.95	-31	3,923	-0.79%
2021/01/05	13	30.36	1	30.10	30.30	12	4,064	0.30%
2021/01/04	35	32.25	11	32.14	32.00	24	4,229	0.57%
2020/12/31	6	29.35	8	29.70	29.40	-2	4,157	-0.05%
2020/12/30	26	29.80	0	0.00	29.75	26	4,230	0.61%
2020/12/29	0	0.00	32	29.83	29.75	-32	4,311	-0.74%
2020/12/28	8	28.67	0	0.00	29.10	8	4,326	0.18%
2020/12/25	1	27.90	0	0.00	27.90	1	4,419	0.02%
2020/12/24	0	0.00	1	28.45	28.20	-1	4,476	-0.02%
2020/12/23	1	27.70	0	0.00	28.80	1	4,523	0.02%
2020/12/22	0	0.00	1	28.10	27.40	-1	4,684	-0.02%
2020/12/21	1	27.65	2	28.10	27.80	-1	4,856	-0.02%
2020/12/18	0	0.00	4	27.80	27.80	-4	5,020	-0.08%
2020/12/17	0	0.00	7	27.90	28.00	-7	5,179	-0.14%
2020/12/16	0	0.00	1	28.85	28.30	-1	5,430	-0.02%
2020/12/15	7	28.25	0	0.00	28.10	7	5,583	0.13%
2020/12/11	10	28.09	6	28.20	27.90	4	5,821	0.07%
2020/12/10	8	29.01	2	29.08	28.70	6	5,837	0.10%
2020/12/09	0	0.00	2	29.50	29.65	-2	5,851	-0.03%
2020/12/08	14	28.83	0	0.00	28.80	14	5,885	0.24%
2020/12/07	0	0.00	2	29.35	29.00	-2	5,931	-0.03%
2020/12/04	19	30.06	0	0.00	30.00	19	5,965	0.32%
2020/12/03	2	29.50	25	30.46	30.55	-23	5,931	-0.39%
2020/12/02	11	27.96	0	0.00	27.80	11	5,898	0.19%
2020/12/01	5	28.33	0	0.00	28.30	5	6,219	0.08%
2020/11/30	0	0.00	1	28.70	28.75	-1	6,526	-0.02%
2020/11/27	4	28.40	0	0.00	28.40	4	6,782	0.06%
2020/11/26	3	28.50	5	28.75	28.50	-2	7,197	-0.03%
2020/11/25	14	28.90	3	28.82	28.95	11	7,238	0.15%
2020/11/24	1	28.40	0	0.00	28.45	1	7,417	0.01%
2020/11/20	0	0.00	3	27.72	27.50	-3	7,362	-0.04%
2020/11/19	3	27.38	3	27.80	27.25	0	7,371	0.00%
2020/11/18	1	27.55	14	27.22	26.95	-13	7,343	-0.18%
2020/11/17	6	28.01	1	28.00	27.75	5	7,306	0.07%
2020/11/16	3	27.50	26	27.23	27.05	-23	7,340	-0.31%
2020/11/13	0	0.00	2	27.63	27.95	-2	7,397	-0.03%
2020/11/12	8	28.16	2	27.55	28.05	6	7,473	0.08%
2020/11/11	10	28.85	3	28.70	28.95	7	7,590	0.09%
2020/11/10	4	28.85	1	28.90	28.70	3	7,778	0.04%
2020/11/09	0	0.00	4	29.54	29.00	-4	7,789	-0.05%
2020/11/06	10	28.95	1	29.25	28.50	9	7,821	0.12%
2020/11/05	1	29.50	0	0.00	29.30	1	7,952	0.01%
2020/11/04	3	28.25	3	28.43	27.55	0	8,034	0.00%
2020/11/03	12	28.83	7	29.20	28.65	5	7,984	0.06%
2020/11/02	1	28.80	105	29.63	28.40	-104	7,976	-1.30%	大賣/鉅額交易
2020/10/30	3	29.88	0	0.00	29.65	3	7,935	0.04%
2020/10/29	5	30.50	1	30.55	30.60	4	7,911	0.05%
2020/10/28	2	31.15	5	31.98	31.20	-3	7,881	-0.04%
2020/10/27	5	31.05	0	0.00	31.05	5	7,804	0.06%
2020/10/26	5	30.50	0	0.00	30.25	5	7,757	0.06%
2020/10/23	1	29.90	0	0.00	30.35	1	7,738	0.01%
2020/10/22	2	30.58	10	30.15	30.15	-8	7,732	-0.10%
2020/10/20	1	30.85	0	0.00	30.90	1	7,724	0.01%
2020/10/19	0	0.00	2	30.75	30.80	-2	7,717	-0.03%
2020/10/16	14	31.63	16.2	31.59	30.90	-2.2	7,684	-0.03%
2020/10/15	9	32.01	3	32.73	32.40	6	7,580	0.08%
2020/10/14	8	33.68	2	33.68	33.20	6	7,445	0.08%
2020/10/13	28	33.11	3.6	33.16	33.20	24.4	7,306	0.33%
2020/10/12	10	34.14	51	33.90	34.80	-41	7,152	-0.57%
2020/10/08	1	31.60	2	32.50	32.20	-1	7,050	-0.01%
2020/10/07	11.2	31.57	0	0.00	31.70	11.2	7,102	0.16%
2020/10/06	111	33.28	2	31.60	31.90	109	7,050	1.55%	大買/鉅額交易
2020/10/05	8	31.25	0	0.00	31.20	8	7,003	0.11%
2020/09/30	1	31.85	0	0.00	31.85	1	6,972	0.01%
2020/09/29	2	29.65	0	0.00	29.00	2	6,925	0.03%
2020/09/28	2	29.95	100	29.89	30.25	-98	6,994	-1.40%
2020/09/25	4	32.95	19	31.22	30.80	-15	7,185	-0.21%
2020/09/24	23.2	32.83	23.2	32.93	32.25	0	7,193	0.00%
2020/09/23	2	34.55	0	0.00	34.65	2	7,055	0.03%
2020/09/22	19	32.95	13	32.99	33.90	6	6,900	0.09%
2020/09/21	10	35.32	43	35.72	35.05	-33	6,755	-0.49%
2020/09/18	54	33.28	0	0.00	34.80	54	6,502	0.83%
2020/09/17	3	31.80	3	30.95	32.00	0	6,359	0.00%
2020/09/16	0	0.00	3	28.50	29.10	-3	6,183	-0.05%
2020/09/14	1	27.80	17	27.50	27.90	-16	6,105	-0.26%
2020/09/11	6	28.24	1	28.80	28.30	5	6,069	0.08%
2020/09/10	4	28.65	2	29.05	28.40	2	5,996	0.03%
2020/09/09	22	28.18	0	0.00	28.55	22	5,930	0.37%
2020/09/08	0	0.00	11	26.09	27.00	-11	5,833	-0.19%
2020/09/07	11	28.35	9	28.06	27.50	2	5,766	0.03%
2020/09/04	2	27.40	18	27.32	29.40	-16	5,634	-0.28%
2020/09/03	29	27.57	0	0.00	28.00	29	5,352	0.54%
2020/09/02	0	0.00	3	24.75	25.95	-3	5,070	-0.06%
2020/09/01	54	23.72	11	24.60	23.60	43	4,823	0.89%
2020/08/28	0	0.00	1	20.40	20.40	-1	4,371	-0.02%
2020/08/26	6	18.60	0	0.00	18.60	6	4,135	0.15%
2020/08/25	0	0.00	2	18.90	18.75	-2	4,143	-0.05%
2020/08/21	0	0.00	1	17.95	18.30	-1	4,210	-0.02%
2020/08/20	0	0.00	3	18.15	18.40	-3	4,319	-0.07%
2020/08/19	5	18.95	8	18.96	18.65	-3	4,284	-0.07%
2020/08/18	0	0.00	1	19.50	19.45	-1	4,248	-0.02%
2020/08/17	1	20.05	2	20.00	19.90	-1	4,213	-0.02%
2020/08/14	9	20.04	3	19.68	19.80	6	4,110	0.15%
2020/08/12	1	18.75	0	0.00	18.85	1	3,913	0.03%
2020/08/11	101	19.60	0	0.00	18.85	101	3,866	2.61%	大買/鉅額交易
2020/08/10	0	0.00	2	19.95	19.95	-2	3,713	-0.05%
2020/08/07	0	0.00	3	18.40	18.15	-3	3,589	-0.08%
2020/07/29	2	18.00	0	0.00	18.05	2	4,011	0.05%
2020/07/20	0	0.00	1	17.75	18.25	-1	4,160	-0.02%
2020/07/17	5	18.20	1	18.20	18.05	4	4,161	0.10%
2020/07/16	0	0.00	6	18.75	18.80	-6	4,149	-0.14%
2020/07/15	4	19.38	0	0.00	19.15	4	4,124	0.10%
2020/07/14	1	19.50	2	19.60	19.60	-1	3,999	-0.03%
2020/07/13	1	17.90	0	0.00	17.85	1	3,852	0.03%
2020/07/09	0	0.00	20	19.05	19.00	-20	3,811	-0.52%
2020/07/08	2	18.95	2	19.45	19.45	0	3,777	0.00%
2020/07/07	6	18.82	2	18.93	18.80	4	3,725	0.11%
2020/07/06	4	19.51	0	0.00	20.10	4	3,703	0.11%
2020/07/03	1	18.60	0	0.00	18.80	1	3,508	0.03%
2020/06/30	0	0.00	100	16.05	16.15	-100	3,284	-3.05%
2020/06/24	1	16.75	0	0.00	16.65	1	3,290	0.03%
2020/06/17	2	16.60	0	0.00	16.50	2	3,374	0.06%
2020/06/15	0	0.00	6	16.35	16.20	-6	3,430	-0.17%
2020/06/09	0	0.00	7	17.20	17.05	-7	3,515	-0.20%
2020/06/05	0	0.00	1	17.90	17.80	-1	3,606	-0.03%
2020/06/03	0	0.00	1	17.50	17.50	-1	3,762	-0.03%
2020/06/02	1	17.70	0	0.00	17.40	1	3,808	0.03%
2020/05/29	0	0.00	1	17.50	17.50	-1	3,895	-0.03%
2020/05/27	0	0.00	2	18.10	18.30	-2	3,931	-0.05%
2020/05/26	3	17.40	4	17.55	17.15	-1	3,901	-0.03%
2020/05/25	2	17.25	0	0.00	17.60	2	3,929	0.05%
2020/05/22	10	16.80	1	16.70	16.70	9	3,938	0.23%
2020/05/21	100	17.80	5	17.20	17.30	95	3,993	2.38%
2020/05/20	3	17.05	3	16.75	16.75	0	4,051	0.00%
2020/05/15	2	16.70	5	16.95	16.45	-3	4,504	-0.07%
2020/05/14	5	17.00	0	0.00	16.55	5	4,647	0.11%
2020/05/13	3	17.40	26	17.35	17.35	-23	4,787	-0.48%
2020/05/12	6	16.35	4	16.48	16.50	2	4,769	0.04%
2020/05/11	12	16.21	7	16.55	16.80	5	4,816	0.10%
2020/05/08	21	17.67	9	17.42	17.30	12	4,772	0.25%
2020/05/07	6	15.37	0	0.00	16.50	6	4,691	0.13%
2020/05/06	0	0.00	5	15.25	15.00	-5	4,750	-0.11%
2020/05/05	9	14.98	2	15.25	14.90	7	4,790	0.15%
2020/05/04	1	14.75	9	14.68	14.70	-8	4,783	-0.17%
2020/04/30	3	15.22	0	0.00	15.05	3	4,794	0.06%
2020/04/29	16	15.33	4	15.45	15.15	12	4,787	0.25%
2020/04/28	2	14.63	6	15.32	15.55	-4	4,724	-0.08%
2020/04/23	2	14.10	0	0.00	13.70	2	4,959	0.04%
2020/04/21	3	14.40	3	14.00	13.70	0	5,151	0.00%
2020/04/20	4	14.54	1	14.50	14.50	3	5,286	0.06%
2020/04/17	0	0.00	1	14.65	14.05	-1	5,535	-0.02%
2020/04/16	1	14.35	1	14.35	14.40	0	5,834	0.00%
2020/04/15	1	15.00	2	15.08	14.40	-1	5,890	-0.02%
2020/04/14	3	14.60	6	14.81	14.60	-3	5,869	-0.05%
2020/04/13	2	14.05	0	0.00	14.05	2	5,873	0.03%
2020/04/10	3	14.25	3	14.35	14.40	0	5,845	0.00%
2020/04/09	3	14.25	3	14.90	14.00	0	5,786	0.00%
2020/04/08	4	12.66	0	0.00	13.65	4	5,676	0.07%
2020/03/25	0	0.00	5	11.75	11.75	-5	5,441	-0.09%
2020/03/24	0	0.00	5	10.70	10.70	-5	5,429	-0.09%
2020/03/13	1	12.40	0	0.00	12.75	1	5,240	0.02%
2020/03/12	2	13.68	0	0.00	13.75	2	5,158	0.04%
2020/03/11	2	15.20	0	0.00	15.05	2	5,075	0.04%
2020/03/10	20	14.60	0	0.00	15.60	20	5,021	0.40%
2020/03/09	2	15.45	0	0.00	15.05	2	4,934	0.04%
2020/03/04	1	16.60	0	0.00	17.15	1	4,863	0.02%
2020/02/27	2	17.38	0	0.00	17.20	2	4,666	0.04%
2020/02/26	3	18.13	0	0.00	17.95	3	4,569	0.07%
2020/02/25	0	0.00	1	18.45	18.60	-1	4,493	-0.02%
2020/02/24	1	17.65	5	18.45	18.90	-4	4,424	-0.09%
2020/02/21	5	18.48	2	19.15	18.25	3	4,334	0.07%
2020/02/20	9	19.49	2	20.10	19.55	7	4,210	0.17%
2020/02/19	1	19.25	2	18.65	18.90	-1	4,052	-0.02%
2020/02/18	1	19.70	150	19.56	19.05	-149	3,914	-3.81%	大賣/鉅額交易
2020/02/17	3	17.93	0	0.00	18.75	3	3,700	0.08%
2020/02/14	150	16.90	0	0.00	17.05	150	3,549	4.23%	大買/鉅額交易
2020/02/12	0	0.00	7	15.00	15.20	-7	3,361	-0.21%
2020/02/07	7	13.87	7	14.10	14.00	0	3,266	0.00%
2020/02/04	0	0.00	0.6	12.25	12.25	-0.6	3,372	-0.02%
2020/01/20	7	12.80	0	0.00	12.80	7	3,448	0.20%
2020/01/02	0	0.00	23	7.07	7.00	-23	2,812	-0.82%
2019/12/31	4	6.40	81	6.32	6.50	-77	2,546	-3.02%
2019/12/30	0	0.00	10	5.91	5.91	-10	2,217	-0.45%
2019/12/27	75	5.43	0	0.00	5.38	75	2,144	3.50%
2019/12/26	10	5.33	0	0.00	5.50	10	2,124	0.47%
2019/12/25	26	5.36	0	0.00	5.34	26	2,084	1.25%
2019/11/11	0	0.00	9	5.40	5.36	-9	2,213	-0.41%
2019/10/28	0	0.00	1	5.73	5.70	-1	2,119	-0.05%
2019/10/25	1	6.30	0	0.00	6.05	1	2,118	0.05%
2019/10/24	0	0.00	2	6.05	6.25	-2	2,024	-0.10%
2019/10/23	0	0.00	8	5.69	5.70	-8	1,902	-0.42%
2019/10/22	10	5.76	0	0.00	5.80	10	1,852	0.54%
2019/08/19	0	0.00	2	4.32	4.41	-2	1,209	-0.17%
2019/08/06	1	4.09	0	0.00	4.13	1	1,211	0.08%
2019/08/05	0	0.00	1	4.25	4.07	-1	1,198	-0.08%
2019/08/02	0	0.00	1	4.21	4.25	-1	1,185	-0.08%
2019/07/29	0	0.00	1	4.35	4.35	-1	1,125	-0.09%
2019/07/26	1	3.94	0	0.00	3.96	1	1,042	0.10%
2019/07/25	1	3.80	0	0.00	3.93	1	1,032	0.10%
2019/07/24	1	3.70	0	0.00	3.82	1	1,020	0.10%
2019/07/22	2	3.94	0	0.00	3.80	2	952	0.21%
2019/07/19	6	3.98	0	0.00	4.00	6	927	0.65%
2019/07/18	0	0.00	60	3.97	4.03	-60	931	-6.44%
2019/07/17	1	4.06	0	0.00	4.00	1	929	0.11%
2019/07/16	0	0.00	6	4.19	4.21	-6	887	-0.68%
2019/07/15	0	0.00	2	4.29	4.24	-2	892	-0.22%
2019/07/12	1	4.28	0	0.00	4.32	1	903	0.11%
2019/07/03	2	4.30	0	0.00	4.34	2	932	0.21%
2019/07/02	1	4.30	0	0.00	4.35	1	947	0.11%
2019/06/28	2	4.31	0	0.00	4.34	2	952	0.21%
2019/05/23	1	4.32	0	0.00	4.38	1	1,066	0.09%
2019/05/16	60	4.62	0	0.00	4.63	60	982	6.11%
2019/04/02	2	4.47	0	0.00	4.44	2	888	0.23%
2019/03/21	0	0.00	2	4.53	4.57	-2	875	-0.23%
2019/03/19	0	0.00	59	4.51	4.55	-59	829	-7.11%
2019/03/18	2	4.78	0	0.00	4.72	2	791	0.25%
2019/03/06	0	0.00	1	5.18	5.22	-1	755	-0.13%
2019/03/05	0	0.00	1	5.15	5.16	-1	782	-0.13%
2019/02/26	1	5.25	0	0.00	5.23	1	869	0.11%
2019/01/16	0	0.00	1	5.37	5.37	-1	1,314	-0.08%
2018/12/27	0	0.00	1	5.06	5.12	-1	1,584	-0.06%
2018/12/24	1	4.88	0	0.00	4.85	1	1,582	0.06%
2018/11/29	1	5.97	0	0.00	5.90	1	1,933	0.05%
2018/11/22	0	0.00	1	5.30	5.31	-1	1,968	-0.05%
2018/11/14	0	0.00	1	5.51	5.62	-1	2,063	-0.05%
2018/11/05	0	0.00	1	5.20	5.36	-1	2,086	-0.05%
2018/10/25	1	4.68	0	0.00	4.68	1	1,965	0.05%
2018/10/15	1	5.42	0	0.00	5.36	1	1,954	0.05%
2018/10/05	1	6.37	0	0.00	6.34	1	1,924	0.05%
2018/09/21	0	0.00	1	7.53	7.47	-1	2,146	-0.05%
2018/09/19	0	0.00	1	7.42	7.43	-1	2,120	-0.05%
2018/09/05	1	7.28	0	0.00	7.05	1	2,202	0.05%
2018/08/31	0	0.00	1	7.28	7.30	-1	2,211	-0.05%
2018/08/23	0	0.00	3	6.91	7.05	-3	2,266	-0.13%
2018/08/22	3	6.69	0	0.00	6.70	3	2,211	0.14%
2018/08/14	1	7.08	0	0.00	7.08	1	2,002	0.05%
2018/08/13	1	7.41	0	0.00	7.18	1	1,987	0.05%
2018/07/31	0	0.00	1	7.90	7.87	-1	2,017	-0.05%
2018/07/03	1	8.00	0	0.00	7.88	1	1,758	0.06%
2018/06/27	0	0.00	60	8.50	8.17	-60	1,579	-3.80%
2018/06/20	1	9.08	0	0.00	9.16	1	1,512	0.07%
2018/06/06	60	10.10	0	0.00	10.20	60	1,386	4.33%
2018/05/14	0	0.00	2	10.15	10.25	-2	1,560	-0.13%
2018/05/03	0	0.00	1	10.10	10.10	-1	1,559	-0.06%
2018/04/27	1	9.45	0	0.00	9.37	1	1,567	0.06%
2018/04/09	2	9.91	0	0.00	9.91	2	1,923	0.10%
2018/01/11	0	0.00	10	12.41	12.35	-10	3,683	-0.27%
2018/01/05	0	0.00	4	12.85	12.75	-4	4,246	-0.09%