太極 (4934)-華南永昌-基隆券商分點個股進出

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(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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/04/25	2	22.98	4	23.00	22.95	-2	875	-0.23%
2024/04/24	1	23.35	1	23.70	23.25	0	874	0.00%
2024/04/22	1	22.80	1	23.10	22.85	0	888	0.00%
2024/04/18	1	23.55	2	24.18	23.70	-1	917	-0.11%
2024/04/17	0	0.00	1	22.70	23.00	-1	909	-0.11%
2024/04/16	3	22.95	0	0.00	22.50	3	905	0.33%
2024/04/15	2	24.03	0	0.00	23.80	2	900	0.22%
2024/04/12	2	24.25	0	0.00	24.20	2	891	0.22%
2024/04/11	16	24.43	0	0.00	24.20	16	885	1.81%
2024/04/10	0	0.00	2	25.00	24.65	-2	879	-0.23%
2024/04/09	2	24.50	1	24.60	24.45	1	860	0.12%
2024/04/02	2	24.70	0	0.00	24.60	2	853	0.23%
2024/03/29	0	0.00	5	26.00	25.40	-5	837	-0.60%
2024/03/28	1	25.65	7	26.01	25.65	-6	836	-0.72%
2024/03/27	9	25.38	0	0.00	25.40	9	833	1.08%
2024/03/26	1	25.60	11	25.58	25.40	-10	848	-1.18%
2024/03/25	7	25.71	0	0.00	25.70	7	899	0.78%
2024/03/22	4	25.61	2	25.85	25.70	2	912	0.22%
2024/03/21	3	25.72	6	25.59	25.55	-3	901	-0.33%
2024/03/20	0	24.45	0	0.00	24.20	0	869	0.00%
2024/03/19	4	24.40	0	0.00	24.35	4	873	0.46%
2024/03/18	12	24.72	0	0.00	24.65	12	871	1.38%
2024/03/15	0	0.00	1	25.00	24.95	-1	880	-0.11%
2024/03/14	4	25.15	1	25.20	25.15	3	893	0.34%
2024/03/13	5	25.56	0	0.00	25.35	5	889	0.56%
2024/03/12	1	26.40	0	0.00	26.35	1	879	0.11%
2024/03/11	0	0.00	3	26.23	26.25	-3	869	-0.35%
2024/03/08	2	25.43	2.6	25.85	25.20	-0.6	850	-0.07%
2024/03/07	6	25.63	9	26.00	25.95	-3	845	-0.35%
2024/03/06	1	25.85	1	26.10	25.90	0	824	0.00%
2024/03/05	1	25.70	1	26.00	25.70	0	819	0.00%
2024/03/04	2	25.93	0	0.00	25.80	2	815	0.25%
2024/03/01	1	25.95	1	26.15	26.05	0	811	0.00%
2024/02/29	0	0.00	46	25.87	26.15	-46	812	-5.66%
2024/02/27	2	25.93	0	0.00	25.60	2	810	0.25%
2024/02/26	0	0.00	9	26.29	26.20	-9	813	-1.11%
2024/02/23	7	25.73	10	25.75	25.60	-3	811	-0.37%
2024/02/22	3	26.07	0	0.00	26.00	3	820	0.37%
2024/02/21	11	26.41	2	26.25	26.30	9	846	1.06%
2024/02/20	4	26.05	1	26.75	25.80	3	848	0.35%
2024/02/19	2	26.15	5	26.47	26.30	-3	846	-0.35%
2024/02/16	1	24.95	2	25.43	25.75	-1	849	-0.12%
2024/02/15	0	0.00	3	24.95	25.05	-3	845	-0.36%
2024/02/05	4	24.88	0	0.00	24.80	4	842	0.47%
2024/02/02	10	25.30	1	25.45	25.25	9	842	1.07%
2024/02/01	6	25.05	0	0.00	25.10	6	881	0.68%
2024/01/31	1	25.05	2	25.33	25.35	-1	871	-0.11%
2024/01/30	3	25.25	0	0.00	25.20	3	862	0.35%
2024/01/29	1	25.55	9	25.62	25.60	-8	857	-0.93%
2024/01/25	1	26.05	0	0.00	25.95	1	859	0.12%
2024/01/24	0	0.00	100	26.54	26.45	-100	853	-11.72%
2024/01/16	4	26.86	0	0.00	26.70	4	918	0.44%
2024/01/15	1	27.15	3	27.42	27.15	-2	918	-0.22%
2024/01/11	0	0.00	1	26.15	26.05	-1	908	-0.11%
2024/01/10	1	26.05	0	0.00	26.05	1	913	0.11%
2024/01/09	5	26.29	1	26.30	26.15	4	922	0.43%
2024/01/08	1	27.00	1	27.35	26.90	0	908	0.00%
2024/01/04	2	26.90	0	0.00	26.80	2	925	0.22%
2024/01/02	1	27.30	1	27.55	27.15	0	991	0.00%
2023/12/29	21	27.30	1	27.80	27.35	20	990	2.02%
2023/12/28	2	27.30	2	27.55	27.30	0	994	0.00%
2023/12/27	0	0.00	1	27.15	27.10	-1	994	-0.10%
2023/12/25	1	26.95	0	0.00	26.85	1	1,020	0.10%
2023/12/21	0	0.00	1	27.65	27.60	-1	1,021	-0.10%
2023/12/20	16	28.02	20	27.84	27.45	-4	1,009	-0.40%
2023/12/19	1	26.80	5	26.35	26.25	-4	954	-0.42%
2023/12/18	1.3	27.01	0	0.00	26.95	1.3	956	0.14%
2023/12/15	0	0.00	2	27.48	27.20	-2	957	-0.21%
2023/12/14	1	27.15	1	27.50	27.00	0	964	0.00%
2023/12/13	2	26.80	0	0.00	26.75	2	974	0.21%
2023/12/12	4	26.84	0	0.00	26.80	4	995	0.40%
2023/12/11	10	27.57	2	27.25	27.30	8	1,011	0.79%
2023/12/07	4	28.16	2	28.43	28.10	2	1,049	0.19%
2023/12/06	1	28.05	6	28.13	28.05	-5	1,125	-0.44%
2023/12/05	0	0.00	8	28.18	28.20	-8	1,257	-0.64%
2023/12/04	2	28.00	10	28.20	28.00	-8	1,372	-0.58%
2023/12/01	0	0.00	1	28.65	28.25	-1	1,395	-0.07%
2023/11/30	1	28.20	0	0.00	28.35	1	1,431	0.07%
2023/11/29	3	28.20	2	28.38	28.20	1	1,460	0.07%
2023/11/28	2	28.30	0	0.00	28.10	2	1,501	0.13%
2023/11/27	1	28.05	10	28.20	28.00	-9	1,534	-0.59%
2023/11/24	4	28.69	1	28.80	28.55	3	1,586	0.19%
2023/11/22	0	0.00	5	28.60	28.55	-5	1,731	-0.29%
2023/11/21	6	28.48	1	29.00	28.45	5	1,773	0.28%
2023/11/20	1	28.75	3	28.87	28.75	-2	1,797	-0.11%
2023/11/17	3	27.35	0	0.00	27.50	3	1,791	0.17%
2023/11/16	1	27.15	0	0.00	27.05	1	1,893	0.05%
2023/11/15	10	27.00	6	26.83	26.85	4	1,997	0.20%
2023/11/14	1	26.05	0	0.00	26.00	1	2,027	0.05%
2023/11/13	3	26.17	0	0.00	26.00	3	2,084	0.14%
2023/11/10	1	26.05	1	26.60	26.45	0	2,092	0.00%
2023/11/09	3	26.42	2	26.80	26.40	1	2,110	0.05%
2023/11/08	1	28.10	1	28.35	28.30	0	2,100	0.00%
2023/11/07	1	28.15	0	0.00	28.15	1	2,139	0.05%
2023/11/06	0	0.00	1	28.80	28.45	-1	2,194	-0.05%
2023/11/03	1	28.25	1	28.65	28.20	0	2,271	0.00%
2023/11/02	2	28.05	12	28.18	28.20	-10	2,415	-0.41%
2023/11/01	3	27.95	4	28.29	28.00	-1	2,436	-0.04%
2023/10/31	4	28.15	1	27.60	27.50	3	2,449	0.12%
2023/10/30	13	29.01	10	28.62	28.50	3	2,479	0.12%
2023/10/27	1	27.75	0	0.00	27.55	1	2,466	0.04%
2023/10/26	2	27.95	0	0.00	27.85	2	2,515	0.08%
2023/10/25	0	0.00	1	28.70	28.55	-1	2,566	-0.04%
2023/10/24	0	0.00	1	28.30	28.30	-1	2,606	-0.04%
2023/10/23	12	28.17	1	28.20	27.95	11	2,680	0.41%
2023/10/20	3	27.28	3	27.60	27.55	0	2,725	0.00%
2023/10/17	2	27.85	0	0.00	27.60	2	2,904	0.07%
2023/10/16	3	28.05	1	28.35	28.05	2	2,998	0.07%
2023/10/13	3	28.50	1	28.55	28.50	2	3,135	0.06%
2023/10/12	0	0.00	1	29.35	29.15	-1	3,290	-0.03%
2023/10/11	8	29.03	0	0.00	28.80	8	3,384	0.24%
2023/10/06	0	0.00	1	31.70	31.65	-1	3,484	-0.03%
2023/10/04	4	31.88	0	0.00	31.75	4	4,444	0.09%
2023/10/03	3	32.67	0	0.00	32.40	3	4,991	0.06%
2023/10/02	0	0.00	7	33.00	33.00	-7	5,288	-0.13%
2023/09/28	0	0.00	1	32.45	32.50	-1	5,675	-0.02%
2023/09/26	0	0.00	4	32.65	32.25	-4	6,006	-0.07%
2023/09/22	2	31.65	2	31.65	32.00	0	6,053	0.00%
2023/09/21	4	31.64	0	0.00	31.35	4	6,054	0.07%
2023/09/19	2	32.55	0	0.00	32.25	2	6,069	0.03%
2023/09/18	1	32.65	0	0.00	32.70	1	6,091	0.02%
2023/09/15	2	32.78	2	33.35	33.45	0	6,134	0.00%
2023/09/14	7	32.84	0	0.00	32.70	7	6,206	0.11%
2023/09/12	3	33.02	3	33.10	32.65	0	6,185	0.00%
2023/09/11	2	33.70	8	33.25	33.15	-6	6,150	-0.10%
2023/09/08	10	35.56	0	0.00	35.00	10	6,075	0.16%
2023/09/07	11	38.01	15	37.99	37.25	-4	5,945	-0.07%
2023/09/06	2	37.60	25.6	37.46	37.70	-23.6	5,839	-0.40%
2023/09/05	3	36.75	0	0.00	37.40	3	5,817	0.05%
2023/09/04	0	0.00	20	37.08	36.50	-20	5,787	-0.35%
2023/09/01	1	37.10	2	36.90	37.10	-1	5,776	-0.02%
2023/08/31	9	37.59	0	0.00	37.55	9	5,751	0.16%
2023/08/30	1	37.50	9	37.84	37.95	-8	5,749	-0.14%
2023/08/29	4	37.25	1	38.00	37.30	3	5,716	0.05%
2023/08/28	12	37.56	7	38.04	37.35	5	5,680	0.09%
2023/08/25	7	37.30	4	37.48	37.00	3	5,569	0.05%
2023/08/24	7	36.77	0	0.00	36.55	7	5,531	0.13%
2023/08/22	1	36.40	20	37.67	36.50	-19	5,504	-0.35%
2023/08/21	13	37.77	10	37.46	37.80	3	5,401	0.06%
2023/08/17	0	0.00	5	36.19	36.35	-5	5,256	-0.10%
2023/08/16	0	0.00	3	34.75	34.70	-3	5,201	-0.06%
2023/08/15	0	0.00	1	34.55	34.90	-1	5,189	-0.02%
2023/08/14	0	0.00	5	33.75	33.75	-5	5,168	-0.10%
2023/08/10	0	0.00	3	35.25	35.40	-3	5,100	-0.06%
2023/08/09	3	36.30	2	36.25	36.25	1	5,047	0.02%
2023/08/08	5	35.78	3	37.00	35.50	2	4,971	0.04%
2023/08/02	4	33.93	5	34.25	33.60	-1	4,849	-0.02%
2023/08/01	0	0.00	1	35.00	34.90	-1	4,829	-0.02%
2023/07/31	5	35.54	13	35.39	35.20	-8	4,819	-0.17%
2023/07/28	2	34.60	0	0.00	34.65	2	4,785	0.04%
2023/07/27	5	35.50	6	35.55	35.45	-1	4,737	-0.02%
2023/07/26	4	35.96	7	35.75	35.25	-3	4,717	-0.06%
2023/07/25	7	36.80	2	36.90	36.95	5	4,660	0.11%
2023/07/24	14	37.77	3	38.23	36.35	11	4,611	0.24%
2023/07/21	9	36.54	7	36.30	37.20	2	4,545	0.04%
2023/07/20	15	36.61	0	0.00	36.65	15	4,500	0.33%
2023/07/19	9	37.86	6	37.28	36.30	3	4,457	0.07%
2023/07/18	10	38.03	15	37.71	37.60	-5	4,434	-0.11%
2023/07/17	14	38.98	4	39.45	39.00	10	4,496	0.22%
2023/07/14	11	38.51	1	38.50	37.60	10	4,516	0.22%
2023/07/13	6	37.57	16	38.26	37.45	-10	4,495	-0.22%
2023/07/12	7	38.12	11	38.15	38.40	-4	4,353	-0.09%
2023/07/11	23	40.87	12	41.07	37.85	11	4,146	0.27%
2023/07/10	7	39.14	11	39.55	39.30	-4	3,435	-0.12%
2023/07/07	86	37.53	78	37.33	36.35	8	2,927	0.27%
2023/07/06	13	38.01	17.8	38.05	38.00	-4.8	2,643	-0.18%
2023/07/05	1	35.50	6	35.93	35.35	-5	2,271	-0.22%
2023/07/04	5	33.20	4	33.15	33.05	1	2,028	0.05%
2023/06/30	0	0.00	1	32.40	32.55	-1	1,966	-0.05%
2023/06/26	0	0.00	7	32.86	32.75	-7	2,032	-0.34%
2023/06/21	5	32.90	2	32.03	32.65	3	2,040	0.15%
2023/06/20	1	31.20	14	32.24	32.50	-13	2,049	-0.63%
2023/06/16	3	30.28	3	30.38	30.15	0	2,237	0.00%
2023/06/15	1	30.20	0	0.00	30.15	1	2,392	0.04%
2023/06/14	1	30.45	0	0.00	30.30	1	2,515	0.04%
2023/06/13	3	30.30	1	30.20	30.20	2	2,685	0.07%
2023/06/12	3	30.50	0	0.00	30.25	3	2,880	0.10%
2023/06/09	2	31.05	0	0.00	31.10	2	2,959	0.07%
2023/06/07	0	0.00	3	31.42	31.05	-3	2,968	-0.10%
2023/06/05	1	31.55	0	0.00	31.70	1	2,975	0.03%
2023/06/01	0	0.00	1	29.95	30.00	-1	2,969	-0.03%
2023/05/31	1	30.20	0	0.00	30.35	1	2,999	0.03%
2023/05/29	0	0.00	7	29.94	30.90	-7	3,028	-0.23%
2023/05/26	4	29.64	0	0.00	29.35	4	3,040	0.13%
2023/05/25	1	29.70	0	0.00	29.80	1	3,050	0.03%
2023/05/24	1	29.85	0	0.00	30.00	1	3,068	0.03%
2023/05/23	0	0.00	6	30.10	30.20	-6	3,092	-0.19%
2023/05/22	3	29.82	5	29.79	29.85	-2	3,105	-0.06%
2023/05/19	3	29.18	4	29.38	29.20	-1	3,117	-0.03%
2023/05/18	4	29.28	3	29.33	29.20	1	3,130	0.03%
2023/05/17	2	29.65	2	29.70	29.50	0	3,134	0.00%
2023/05/16	1	29.60	2	29.75	29.45	-1	3,142	-0.03%
2023/05/15	4	29.26	0	0.00	29.20	4	3,150	0.13%
2023/05/11	4	29.41	0	0.00	29.10	4	3,184	0.13%
2023/05/10	0	0.00	1	30.25	30.20	-1	3,190	-0.03%
2023/05/09	2	30.28	4	30.29	29.85	-2	3,200	-0.06%
2023/05/08	6	31.58	5	31.60	30.95	1	3,169	0.03%
2023/05/05	32	32.08	4	31.76	31.90	28	3,159	0.89%
2023/05/04	3	31.98	2	32.10	32.05	1	3,165	0.03%
2023/05/03	4	31.75	2	31.55	31.75	2	3,171	0.06%
2023/05/02	2	31.63	10	31.33	32.00	-8	3,199	-0.25%
2023/04/28	12	31.14	0	0.00	31.10	12	3,194	0.38%
2023/04/27	1	30.40	0	0.00	30.55	1	3,192	0.03%
2023/04/26	1	30.55	0	0.00	30.65	1	3,202	0.03%
2023/04/25	2	30.38	3	30.20	30.15	-1	3,202	-0.03%
2023/04/24	0	0.00	8	31.28	31.00	-8	3,180	-0.25%
2023/04/21	25	31.50	2	31.28	31.00	23	3,166	0.73%
2023/04/20	106	35.23	13	33.15	32.55	93	3,091	3.01%	大買/
2023/04/19	104	32.81	37	33.61	35.25	67	2,896	2.31%	大買/
2023/04/18	22	32.51	3	32.63	32.05	19	2,709	0.70%
2023/04/17	0	0.00	1	31.95	31.90	-1	2,634	-0.04%
2023/04/14	0	0.00	5	31.65	31.70	-5	2,619	-0.19%
2023/04/13	12	31.73	1	31.70	31.45	11	2,601	0.42%
2023/04/12	7	31.74	1	32.55	32.10	6	2,581	0.23%
2023/04/11	7	31.62	0	0.00	31.50	7	2,540	0.28%
2023/04/10	1	32.00	1	32.05	31.65	0	2,526	0.00%
2023/04/07	0	0.00	4	32.01	31.95	-4	2,499	-0.16%
2023/04/06	1	31.05	0	0.00	31.05	1	2,456	0.04%
2023/03/31	4	30.70	10	31.00	30.90	-6	2,448	-0.25%
2023/03/30	10	31.00	10	30.86	31.00	0	2,436	0.00%
2023/03/29	11	30.81	0	0.00	30.45	11	2,412	0.46%
2023/03/28	0	0.00	2	30.40	30.45	-2	2,396	-0.08%
2023/03/24	0	0.00	1	32.00	31.75	-1	2,319	-0.04%
2023/03/23	2	31.73	4	31.70	31.65	-2	2,283	-0.09%
2023/03/22	2	31.70	0	0.00	31.40	2	2,221	0.09%
2023/03/21	7	32.99	5	32.80	32.55	2	2,163	0.09%
2023/03/20	1	32.95	3	32.25	32.95	-2	2,011	-0.10%
2023/03/17	11	31.31	6	31.58	31.30	5	1,895	0.26%
2023/03/16	1	32.10	10.1	32.14	30.55	-9.1	1,772	-0.51%
2023/03/15	10	30.21	5.1	30.89	32.10	4.9	1,611	0.30%
2023/03/14	1	28.95	21.1	28.73	29.20	-20.1	1,415	-1.42%
2023/03/13	4	26.96	6	26.79	26.80	-2	1,325	-0.15%
2023/03/10	4	27.59	0	0.00	27.30	4	1,311	0.30%
2023/03/09	4	28.24	20.1	28.68	28.20	-16.1	1,301	-1.24%
2023/03/08	10	27.95	1	27.95	28.05	9	1,284	0.70%
2023/03/07	1	27.85	5	27.93	27.80	-4	1,282	-0.31%
2023/03/06	3	27.22	0	0.00	27.20	3	1,267	0.24%
2023/03/03	21	27.36	0	0.00	27.25	21	1,247	1.68%
2023/03/02	2	27.43	6	27.87	28.10	-4	1,214	-0.33%
2023/03/01	3	27.73	0	0.00	27.60	3	1,187	0.25%
2023/02/24	4	28.09	1	28.30	28.30	3	1,176	0.25%
2023/02/23	8	28.48	1	28.60	28.55	7	1,140	0.61%
2023/02/22	1	28.50	0	0.00	28.80	1	1,131	0.09%
2023/02/21	0	0.00	5	29.00	29.05	-5	1,122	-0.45%
2023/02/20	3	28.70	3	28.78	28.95	0	1,098	0.00%
2023/02/17	1	28.30	1	28.50	28.60	0	1,085	0.00%
2023/02/16	3	28.00	6	28.28	28.50	-3	1,069	-0.28%
2023/02/15	2	27.63	1	27.90	27.85	1	1,054	0.09%
2023/02/14	4	27.90	5	28.28	27.90	-1	1,046	-0.10%
2023/02/13	5	27.94	0	0.00	27.65	5	1,037	0.48%
2023/02/10	4	28.35	0	0.00	28.00	4	1,032	0.39%
2023/02/09	1	28.60	2	28.80	29.00	-1	1,018	-0.10%
2023/02/08	2	28.30	2	28.80	29.00	0	993	0.00%
2023/02/07	2	28.13	4	28.60	28.60	-2	961	-0.21%
2023/02/06	1	28.60	0	0.00	28.30	1	946	0.11%
2023/02/03	0	0.00	2	28.98	29.00	-2	938	-0.21%
2023/02/02	3	28.73	1	29.15	28.85	2	922	0.22%
2023/02/01	3	28.80	1	29.05	28.90	2	900	0.22%
2023/01/31	0	0.00	8	28.78	29.00	-8	875	-0.91%
2023/01/30	1	27.65	13	27.75	28.00	-12	841	-1.43%
2023/01/17	2	27.08	1	27.60	27.35	1	819	0.12%
2023/01/16	2	27.10	3	27.43	27.60	-1	800	-0.12%
2023/01/13	3	27.03	2	27.23	27.50	1	784	0.13%
2023/01/12	1	27.20	2	27.25	27.10	-1	767	-0.13%
2023/01/11	1	27.30	1	27.60	27.60	0	764	0.00%
2023/01/10	1	27.30	0	0.00	27.60	1	761	0.13%
2023/01/09	1	27.70	3	27.78	27.95	-2	755	-0.26%
2023/01/06	3	27.00	2	27.35	27.45	1	745	0.13%
2023/01/05	2	27.13	0	0.00	27.05	2	750	0.27%
2023/01/04	11	27.71	0	0.00	27.75	11	745	1.48%
2023/01/03	0	0.00	1	27.60	27.45	-1	740	-0.13%
2022/12/30	2.1	27.19	2	27.65	27.80	0.1	737	0.01%
2022/12/29	1	26.90	0	0.00	27.90	1	737	0.14%
2022/12/28	1.1	27.43	0	0.00	27.60	1.1	737	0.14%
2022/12/27	5	28.02	0	0.00	28.10	5	734	0.68%
2022/12/26	1	27.80	1	27.75	28.20	0	733	0.00%
2022/12/23	1	26.80	0	0.00	27.50	1	733	0.14%
2022/12/22	0	0.00	13	27.02	27.50	-13	738	-1.76%
2022/12/21	1	26.10	1	26.55	26.50	0	751	0.00%
2022/12/20	2	26.93	0	0.00	26.05	2	757	0.26%
2022/12/19	2	27.68	2	27.48	27.45	0	776	0.00%
2022/12/16	1	28.10	0	0.00	28.00	1	788	0.13%
2022/12/15	0	0.00	5	29.00	28.80	-5	784	-0.64%
2022/12/14	4.2	29.02	0	0.00	29.15	4.2	780	0.53%
2022/12/13	6.1	30.01	4	29.85	29.40	2.1	772	0.27%
2022/12/12	2	28.65	2	29.00	29.30	0	733	0.00%
2022/12/09	1	28.00	15	28.62	28.55	-14	706	-1.98%
2022/12/08	1	27.40	5	27.65	27.60	-4	672	-0.59%
2022/12/07	0	0.00	1	26.95	27.45	-1	679	-0.15%
2022/12/06	4	26.89	0	0.00	26.70	4	686	0.58%
2022/12/02	3	27.53	0	0.00	27.45	3	696	0.43%
2022/12/01	7	27.69	0	0.00	27.50	7	702	1.00%
2022/11/30	0	0.00	1	27.65	27.65	-1	711	-0.14%
2022/11/28	0	0.00	2	27.20	27.50	-2	718	-0.28%
2022/11/22	0	0.00	5	26.82	26.75	-5	778	-0.64%
2022/11/21	2	26.95	0	0.00	27.00	2	801	0.25%
2022/11/18	1	27.00	0	0.00	26.95	1	837	0.12%
2022/11/17	0	0.00	2	27.50	27.75	-2	838	-0.24%
2022/11/16	0	0.00	2	26.40	26.60	-2	833	-0.24%
2022/11/15	1	26.30	1	26.25	26.45	0	852	0.00%
2022/11/10	0	0.00	1	25.50	25.70	-1	910	-0.11%
2022/11/09	2	25.08	0	0.00	25.25	2	928	0.22%
2022/11/04	0	0.00	2	24.55	24.65	-2	953	-0.21%
2022/11/03	1	23.80	5	24.19	24.40	-4	962	-0.42%
2022/11/02	0	0.00	1	24.35	24.20	-1	984	-0.10%
2022/11/01	0	0.00	8	23.93	23.95	-8	1,011	-0.79%
2022/10/31	1	23.25	1	23.55	23.45	0	1,020	0.00%
2022/10/28	1	23.05	0	0.00	23.25	1	1,031	0.10%
2022/10/27	0	0.00	2	23.33	23.45	-2	1,053	-0.19%
2022/10/26	1	23.40	0	0.00	22.85	1	1,079	0.09%
2022/10/24	6	24.12	0	0.00	23.80	6	1,092	0.55%
2022/10/21	1	24.00	1	23.85	23.55	0	1,099	0.00%
2022/10/20	6	24.15	1	24.35	24.10	5	1,106	0.45%
2022/10/19	0	0.00	1	24.40	24.25	-1	1,117	-0.09%
2022/10/18	1	23.85	0	0.00	24.00	1	1,125	0.09%
2022/10/11	5	24.91	0	0.00	24.65	5	1,210	0.41%
2022/10/07	1	26.05	0	0.00	26.05	1	1,225	0.08%
2022/10/05	2	26.03	1	25.80	25.50	1	1,274	0.08%
2022/10/04	3	25.60	0	0.00	25.65	3	1,385	0.22%
2022/09/28	2	25.45	0	0.00	24.80	2	1,701	0.12%
2022/09/27	2	26.80	0	0.00	26.80	2	1,775	0.11%
2022/09/23	0	0.00	8	29.05	28.80	-8	1,890	-0.42%
2022/09/22	0	0.00	2	28.90	29.00	-2	1,932	-0.10%
2022/09/21	1	28.60	0	0.00	28.50	1	2,031	0.05%
2022/09/20	2	28.80	0	0.00	28.80	2	2,162	0.09%
2022/09/19	0	0.00	1	29.40	28.75	-1	2,259	-0.04%
2022/09/16	6	28.76	0	0.00	28.75	6	2,273	0.26%
2022/09/15	7	29.47	3	29.75	29.30	4	2,281	0.18%
2022/09/14	2	28.48	2	29.85	30.00	0	2,296	0.00%
2022/09/13	7	30.00	1	30.00	29.95	6	2,312	0.26%
2022/09/12	0	0.00	3	29.60	29.95	-3	2,326	-0.13%
2022/09/08	0	0.00	2	28.75	28.80	-2	2,344	-0.09%
2022/09/07	6	27.97	1	28.15	28.05	5	2,372	0.21%
2022/09/06	5	28.52	5	28.76	28.45	0	2,398	0.00%
2022/09/05	5	29.55	3	30.05	29.50	2	2,430	0.08%
2022/09/02	5	29.71	0	0.00	29.95	5	2,490	0.20%
2022/09/01	1.1	29.95	0	0.00	29.95	1.1	2,517	0.04%
2022/08/31	2	29.63	6	29.60	29.95	-4	2,552	-0.16%
2022/08/30	5	29.70	6	29.92	29.75	-1	2,593	-0.04%
2022/08/29	7	28.26	5	28.85	28.90	2	2,613	0.08%
2022/08/25	0	0.00	7	29.83	29.95	-7	2,680	-0.26%
2022/08/24	1	28.55	4	28.51	28.65	-3	2,668	-0.11%
2022/08/23	0	0.00	11	28.79	28.90	-11	2,662	-0.41%
2022/08/22	7	29.84	1	29.55	29.40	6	2,660	0.23%
2022/08/19	6	29.83	13	29.89	29.95	-7	2,644	-0.26%
2022/08/18	1	28.85	8	28.80	29.00	-7	2,604	-0.27%
2022/08/17	5	28.55	2	28.65	28.40	3	2,620	0.11%
2022/08/16	7	28.87	4	28.93	28.60	3	2,611	0.11%
2022/08/15	0	0.00	3	29.05	29.25	-3	2,589	-0.12%
2022/08/12	4	28.53	1	28.50	28.65	3	2,573	0.12%
2022/08/11	4	28.58	0	0.00	28.50	4	2,569	0.16%
2022/08/10	4	28.53	4.4	28.52	28.45	-0.4	2,569	-0.02%
2022/08/09	3	28.93	1	28.70	28.85	2	2,562	0.08%
2022/08/08	11	28.18	5	27.95	28.60	6	2,544	0.24%
2022/08/04	0	0.00	2	25.65	25.90	-2	2,522	-0.08%
2022/08/03	5	26.57	2	26.75	26.05	3	2,513	0.12%
2022/08/02	2	27.78	5	27.08	27.00	-3	2,498	-0.12%
2022/08/01	2	28.30	0	0.00	28.50	2	2,486	0.08%
2022/07/29	2	28.30	0	0.00	28.65	2	2,486	0.08%
2022/07/28	7	28.25	5	27.99	28.05	2	2,490	0.08%
2022/07/27	0	0.00	1	28.25	28.30	-1	2,485	-0.04%
2022/07/26	3	28.02	1	27.90	27.90	2	2,478	0.08%
2022/07/25	2	28.63	0	0.00	28.70	2	2,471	0.08%
2022/07/22	1	29.15	0	0.00	29.05	1	2,465	0.04%
2022/07/21	3	28.92	0	0.00	29.05	3	2,466	0.12%
2022/07/20	0.1	29.30	10	29.35	28.90	-10	2,460	-0.40%
2022/07/19	0	0.00	3	29.15	29.20	-3	2,454	-0.12%
2022/07/18	6	29.00	0	0.00	28.85	6	2,445	0.25%
2022/07/14	1	28.10	1	28.05	27.90	0	2,410	0.00%
2022/07/12	11	28.19	40	27.85	27.85	-29	2,385	-1.22%
2022/07/11	15	31.39	0	0.00	30.90	15	2,288	0.66%
2022/07/08	0	0.00	14.1	33.14	32.95	-14.1	2,183	-0.65%
2022/07/07	5.1	29.96	1	28.85	31.30	4.1	2,070	0.20%
2022/07/06	17	30.92	1	30.55	30.40	16	2,018	0.79%
2022/07/05	8	31.69	17	31.49	32.75	-9	2,015	-0.45%
2022/07/04	11	31.41	3	32.87	33.00	8	1,931	0.41%
2022/07/01	1	31.00	2	31.40	30.45	-1	1,891	-0.05%
2022/06/30	3	32.90	11	33.40	33.50	-8	1,828	-0.44%
2022/06/29	21	34.07	5	33.53	34.40	16	1,791	0.89%
2022/06/28	10	33.43	8	34.30	34.65	2	1,701	0.12%
2022/06/27	6	32.34	12	31.28	33.10	-6	1,584	-0.38%
2022/06/24	2	29.70	2	30.15	30.10	0	1,525	0.00%
2022/06/23	6	29.23	4	29.28	29.30	2	1,520	0.13%
2022/06/22	5	29.77	1	30.85	29.55	4	1,515	0.26%
2022/06/17	3	30.35	0	0.00	30.35	3	1,450	0.21%
2022/06/16	0	0.00	3	29.80	29.65	-3	1,432	-0.21%
2022/06/15	0	0.00	2	30.48	29.95	-2	1,410	-0.14%
2022/06/14	0	0.00	23	29.94	30.75	-23	1,418	-1.62%
2022/06/13	0	0.00	7	30.48	31.30	-7	1,381	-0.51%
2022/06/10	1	30.75	9	30.44	30.60	-8	1,319	-0.61%
2022/06/09	1	30.00	11	30.59	30.10	-10	1,279	-0.78%
2022/06/08	0	0.00	7	28.56	29.20	-7	1,222	-0.57%
2022/06/07	1	27.85	0	0.00	27.50	1	1,182	0.08%
2022/06/06	19	26.75	6	27.79	28.50	13	1,155	1.13%
2022/06/02	3	26.17	5	26.20	26.20	-2	1,099	-0.18%
2022/06/01	30.4	25.40	2	25.50	25.50	28.4	1,089	2.60%
2022/05/30	0	0.00	1	24.00	24.05	-1	1,097	-0.09%
2022/05/27	5	23.70	6	23.48	23.40	-1	1,093	-0.09%
2022/05/26	3	23.62	0	0.00	23.55	3	1,093	0.27%
2022/05/25	12	23.88	12	24.00	24.05	0	1,088	0.00%
2022/05/24	1	22.75	0	0.00	22.55	1	1,087	0.09%
2022/05/23	0	0.00	5	23.25	23.15	-5	1,091	-0.46%
2022/05/20	0	0.00	1	23.10	23.10	-1	1,114	-0.09%
2022/05/19	0	0.00	1	23.00	23.00	-1	1,119	-0.09%
2022/05/18	0	0.00	7	23.08	23.20	-7	1,128	-0.62%
2022/05/17	1	22.80	2	22.73	22.70	-1	1,134	-0.09%
2022/05/16	1	22.05	5	22.40	22.15	-4	1,142	-0.35%
2022/05/13	0	0.00	1	21.95	21.75	-1	1,159	-0.09%
2022/05/12	2	21.08	0	0.00	21.05	2	1,180	0.17%
2022/05/10	1	21.45	0	0.00	22.45	1	1,230	0.08%
2022/05/09	3	22.40	1	22.85	21.80	2	1,240	0.16%
2022/05/06	2	23.03	0	0.00	23.05	2	1,233	0.16%
2022/05/05	3	23.97	12	24.06	23.95	-9	1,236	-0.73%
2022/05/04	4	23.05	11	23.10	23.00	-7	1,233	-0.57%
2022/05/03	1	23.25	0	0.00	22.90	1	1,244	0.08%
2022/04/29	3	23.38	0	0.00	23.25	3	1,259	0.24%
2022/04/28	0	0.00	1	23.60	23.25	-1	1,273	-0.08%
2022/04/27	0	0.00	1	23.00	23.25	-1	1,282	-0.08%
2022/04/26	2	23.90	0	0.00	23.70	2	1,275	0.16%
2022/04/25	3	24.08	0	0.00	24.00	3	1,279	0.23%
2022/04/22	8	25.13	54	25.12	25.10	-46	1,280	-3.59%
2022/04/21	4	26.04	0	0.00	25.80	4	1,313	0.30%
2022/04/20	8	26.24	0	0.00	26.10	8	1,335	0.60%
2022/04/19	32	26.34	10	26.10	26.70	22	1,357	1.62%
2022/04/18	3	25.15	12	25.15	25.30	-9	1,374	-0.65%
2022/04/15	1	25.55	1	25.30	25.10	0	1,395	0.00%
2022/04/14	2	26.58	2	26.30	26.15	0	1,454	0.00%
2022/04/13	0	0.00	2	26.50	26.45	-2	1,508	-0.13%
2022/04/12	1	26.50	2	25.85	26.00	-1	1,634	-0.06%
2022/04/11	2	26.83	0	0.00	26.05	2	1,772	0.11%
2022/04/08	2	27.40	0	0.00	27.55	2	1,899	0.11%
2022/04/07	8	28.36	0	0.00	27.15	8	2,246	0.36%
2022/04/06	7	28.61	0	0.00	28.30	7	2,627	0.27%
2022/04/01	4	29.03	0	0.00	29.15	4	2,803	0.14%
2022/03/31	3	29.87	4	29.95	29.70	-1	2,800	-0.04%
2022/03/30	1	30.00	3	30.35	30.25	-2	2,816	-0.07%
2022/03/29	8	29.32	30	29.01	29.40	-22	2,851	-0.77%
2022/03/28	3	30.68	0	0.00	30.30	3	2,817	0.11%
2022/03/25	5	31.51	0	0.00	31.35	5	2,806	0.18%
2022/03/24	5	31.78	2	31.90	31.85	3	2,807	0.11%
2022/03/23	11	31.86	0	0.00	31.70	11	2,824	0.39%
2022/03/22	0	32.00	0	0.00	31.75	0	2,886	0.00%
2022/03/21	0	0.00	6	32.15	31.70	-6	2,916	-0.21%
2022/03/18	1	31.65	0	0.00	32.00	1	2,930	0.03%
2022/03/17	7	31.86	1	31.75	31.75	6	2,939	0.20%
2022/03/16	0	0.00	20	31.78	32.10	-20	2,925	-0.68%
2022/03/15	2	31.78	1	31.55	31.50	1	2,943	0.03%
2022/03/14	1	32.20	1	32.40	32.20	0	2,953	0.00%
2022/03/11	0	0.00	1	32.70	32.30	-1	2,982	-0.03%
2022/03/10	1	32.75	0	0.00	32.65	1	2,994	0.03%
2022/03/09	3	32.02	0	0.00	32.50	3	3,020	0.10%
2022/03/08	3	31.82	0	0.00	31.60	3	3,030	0.10%
2022/03/07	3	33.05	2	33.05	32.85	1	3,029	0.03%
2022/03/04	7	34.76	3	34.70	34.40	4	3,038	0.13%
2022/03/03	0.9	34.05	10	34.14	34.20	-9.1	3,068	-0.30%
2022/03/02	0	0.00	1	33.75	33.75	-1	3,136	-0.03%
2022/03/01	2	33.78	3	33.70	33.90	-1	3,155	-0.03%
2022/02/25	1	33.10	0	0.00	33.25	1	3,176	0.03%
2022/02/24	8	33.57	0	0.00	32.95	8	3,209	0.25%
2022/02/23	1	34.00	5	34.11	34.15	-4	3,223	-0.12%
2022/02/22	10	33.83	1	33.80	33.70	9	3,287	0.27%
2022/02/21	0	0.00	0.1	34.90	34.70	-0.1	3,383	0.00%
2022/02/18	2	34.80	13	35.12	35.05	-11	3,502	-0.31%
2022/02/17	1	35.10	0	0.00	35.00	1	3,580	0.03%
2022/02/16	2	35.30	3	35.35	35.10	-1	3,620	-0.03%
2022/02/14	10	34.82	2	34.80	34.80	8	3,709	0.22%
2022/02/11	5	35.63	2	35.75	36.30	3	3,725	0.08%
2022/02/10	1	35.00	9	34.49	34.30	-8	3,727	-0.21%
2022/02/09	0	0.00	6	34.81	35.00	-6	3,770	-0.16%
2022/02/07	0	0.00	6	34.30	34.15	-6	3,894	-0.15%
2022/01/26	5	33.46	1	33.20	33.40	4	3,994	0.10%
2022/01/25	10	33.60	10	33.88	33.40	0	4,257	0.00%
2022/01/24	5	33.25	1	33.50	33.50	4	4,547	0.09%
2022/01/21	4	34.00	4	34.15	33.80	0	4,742	0.00%
2022/01/20	5	33.90	0	0.00	33.90	5	4,836	0.10%
2022/01/19	7	34.24	0	0.00	34.10	7	4,880	0.14%
2022/01/18	3	34.50	1	35.00	34.40	2	4,982	0.04%
2022/01/17	5	33.90	1	34.50	34.55	4	5,032	0.08%
2022/01/14	6	33.86	0	0.00	33.80	6	5,129	0.12%
2022/01/13	6	35.03	0	0.00	34.80	6	5,199	0.12%
2022/01/12	2	35.45	1	35.60	35.10	1	5,312	0.02%
2022/01/11	5	36.27	7	36.06	35.65	-2	5,471	-0.04%
2022/01/10	1	37.30	19	36.95	36.70	-18	5,516	-0.33%
2022/01/07	9	37.78	3	36.92	36.30	6	5,605	0.11%
2022/01/06	16	37.71	0	0.00	37.65	16	5,707	0.28%
2022/01/05	10	39.05	15	38.43	38.10	-5	5,902	-0.08%
2022/01/04	13	38.68	29	39.13	39.50	-16	5,927	-0.27%
2022/01/03	16	39.68	23.3	39.46	39.05	-7.3	5,861	-0.12%
2021/12/30	43	39.69	20	39.72	39.70	23	5,800	0.40%
2021/12/29	28	37.61	23	38.68	39.80	5	5,503	0.09%
2021/12/28	6	35.12	5	37.19	37.90	1	5,193	0.02%
2021/12/27	1	34.55	0	0.00	34.50	1	5,182	0.02%
2021/12/24	0	0.00	0	34.60	34.15	0	5,373	0.00%
2021/12/23	0	34.25	4	34.54	34.80	-4	5,592	-0.07%
2021/12/22	2	34.25	0	0.00	33.75	2	5,938	0.03%
2021/12/21	0	0.00	1	33.90	33.80	-1	6,309	-0.02%
2021/12/20	2	33.90	1	34.70	34.00	1	6,533	0.02%
2021/12/17	0	0.00	2.5	34.10	33.80	-2.5	6,628	-0.04%
2021/12/16	2	35.62	0	0.00	35.00	2	6,729	0.03%
2021/12/15	0	0.00	2	34.35	34.70	-2	6,706	-0.03%
2021/12/14	1	33.20	1	34.10	33.10	0	6,747	0.00%
2021/12/13	4	34.01	2	34.45	33.85	2	6,877	0.03%
2021/12/10	1	34.40	0	0.00	34.30	1	7,048	0.01%
2021/12/09	0	0.00	1	34.05	34.20	-1	7,050	-0.01%
2021/12/08	0.5	33.80	0	0.00	33.65	0.5	7,078	0.01%
2021/12/07	5	33.60	5	33.60	33.40	0	7,108	0.00%
2021/12/03	1	34.70	7	34.67	34.25	-6	7,194	-0.08%
2021/12/02	3	33.47	2	33.45	33.15	1	7,209	0.01%
2021/11/30	5	34.00	5	34.40	34.10	0	7,423	0.00%
2021/11/29	8	33.44	3	33.10	33.45	5	7,551	0.07%
2021/11/26	7	34.77	6	34.30	34.15	1	7,593	0.01%
2021/11/25	3	35.73	3	36.05	35.65	0	7,649	0.00%
2021/11/24	1	36.00	0	0.00	35.90	1	7,795	0.01%
2021/11/23	7	35.89	12	35.63	35.60	-5	8,168	-0.06%
2021/11/22	0	0.00	1	36.70	36.25	-1	8,335	-0.01%
2021/11/19	7	36.29	3.1	35.96	35.90	3.9	8,407	0.05%
2021/11/18	8	37.06	3	37.15	36.60	5	8,395	0.06%
2021/11/17	1	37.35	5	37.38	38.00	-4	8,354	-0.05%
2021/11/16	10	36.86	17	36.83	36.30	-7	8,369	-0.08%
2021/11/15	3	35.70	1	35.80	36.05	2	8,405	0.02%
2021/11/12	14	35.11	2	35.15	35.10	12	8,506	0.14%
2021/11/11	3	35.95	2	36.55	35.65	1	8,636	0.01%
2021/11/10	0	0.00	2	36.48	36.25	-2	8,757	-0.02%
2021/11/09	3	35.70	4	36.26	36.65	-1	9,009	-0.01%
2021/11/08	2	35.68	0	35.95	35.65	2	9,115	0.02%
2021/11/05	4	36.44	0	36.65	36.15	4	9,159	0.04%
2021/11/04	4	36.55	6	36.80	36.55	-2	9,198	-0.02%
2021/11/03	2	36.35	4	36.85	36.45	-2	9,195	-0.02%
2021/11/02	19	37.86	7	38.57	37.00	12	9,183	0.13%
2021/11/01	11	39.55	13	39.09	39.90	-2	9,108	-0.02%
2021/10/29	1	37.01	13	37.12	37.30	-12	9,048	-0.13%
2021/10/28	5	36.04	5.1	35.88	36.20	-0.1	9,008	0.00%
2021/10/27	3	35.08	0	0.00	35.00	3	9,053	0.03%
2021/10/26	2	34.98	5	35.75	35.10	-3	9,048	-0.03%
2021/10/25	6	35.31	5.2	35.58	34.95	0.8	8,983	0.01%
2021/10/22	7	35.54	0	35.28	35.25	7	9,010	0.08%
2021/10/21	1	36.75	18	36.82	36.10	-17	9,001	-0.19%
2021/10/20	17	36.43	3	36.08	36.20	14	8,966	0.16%
2021/10/19	13	37.05	37.2	37.51	37.20	-24.2	8,954	-0.27%
2021/10/15	3.2	36.23	6	36.11	36.30	-2.8	8,953	-0.03%
2021/10/14	28.1	36.12	6.1	36.60	35.70	22	9,077	0.24%
2021/10/13	24.1	35.87	31	35.56	36.90	-7	9,218	-0.08%
2021/10/12	28	32.97	3.4	33.66	33.90	24.6	9,239	0.27%
2021/10/08	3	35.47	0	0.00	34.85	3	9,289	0.03%
2021/10/07	12	35.47	12	35.16	35.55	0	9,247	0.00%
2021/10/05	3	33.48	11	32.22	33.90	-8	9,156	-0.09%
2021/10/04	9.2	34.12	5	35.05	33.10	4.2	9,074	0.05%
2021/10/01	5	36.22	8	36.84	36.30	-3	8,899	-0.03%
2021/09/30	20	37.25	11.1	36.85	36.25	8.9	8,696	0.10%
2021/09/29	36.1	39.22	6.2	39.17	38.60	29.9	8,459	0.35%
2021/09/28	24.1	39.57	10	38.69	40.00	14.1	8,080	0.17%
2021/09/27	22	36.24	11.1	36.73	36.45	10.9	7,705	0.14%
2021/09/24	9	34.91	7	35.07	34.60	2	7,493	0.03%
2021/09/23	5	33.50	27	34.54	35.20	-22	7,406	-0.30%
2021/09/22	2	32.55	0	0.00	32.80	2	7,296	0.03%
2021/09/17	1	34.45	3	33.82	33.80	-2	7,257	-0.03%
2021/09/16	13	34.62	5	34.13	34.05	8	7,187	0.11%
2021/09/15	3	34.95	47	34.03	35.35	-44	7,035	-0.63%
2021/09/14	4	32.53	0	0.00	32.15	4	6,856	0.06%
2021/09/13	4	32.76	4	33.35	32.70	0	6,834	0.00%
2021/09/10	9	32.56	7	33.14	32.80	2	6,795	0.03%
2021/09/09	9	32.75	6	32.68	33.05	3	6,757	0.04%
2021/09/08	10	31.83	0	0.00	31.05	10	6,707	0.15%
2021/09/07	9	32.71	6	33.01	32.50	3	6,677	0.04%
2021/09/06	15	33.59	3	33.28	33.05	12	6,634	0.18%
2021/09/03	11	33.06	6	34.06	35.00	5	6,541	0.08%
2021/09/02	3	34.95	4	35.66	34.20	-1	6,390	-0.02%
2021/09/01	3	35.67	1	35.70	35.70	2	6,239	0.03%
2021/08/31	5	35.81	3	35.45	36.20	2	6,141	0.03%
2021/08/30	14	36.16	3	36.07	36.05	11	6,010	0.18%
2021/08/27	7	37.06	11	36.47	35.80	-4	5,847	-0.07%
2021/08/26	1	33.10	9	34.23	35.10	-8	5,451	-0.15%
2021/08/25	1	31.95	13	31.87	31.95	-12	5,249	-0.23%
2021/08/24	7	30.22	4	29.95	29.05	3	5,152	0.06%
2021/08/23	4	30.35	2	30.30	30.25	2	5,103	0.04%
2021/08/20	2	28.93	1	29.45	29.55	1	5,034	0.02%
2021/08/19	11	29.43	7	29.36	28.75	4	4,895	0.08%
2021/08/18	3	29.73	5	29.80	31.90	-2	4,775	-0.04%
2021/08/17	11	32.57	3.6	34.72	32.40	7.4	4,636	0.16%
2021/08/16	8	36.78	8	36.59	36.00	0	4,441	0.00%
2021/08/13	12	37.53	11	38.65	37.90	1	4,278	0.02%
2021/08/12	2	35.25	5	36.08	36.10	-3	3,995	-0.08%
2021/08/11	0	0.00	3	33.45	32.95	-3	3,857	-0.08%
2021/08/10	5	33.85	10	33.95	33.40	-5	3,779	-0.13%
2021/08/09	0	0.00	1	35.10	34.50	-1	3,702	-0.03%
2021/08/06	1	34.80	1	34.85	34.70	0	3,649	0.00%
2021/08/05	12	35.97	2.6	35.34	35.65	9.4	3,580	0.26%
2021/08/04	1	35.30	12	36.06	36.00	-11	3,431	-0.32%
2021/08/03	0	0.00	7.6	33.33	34.10	-7.6	3,232	-0.24%
2021/08/02	2	31.85	6	31.73	32.15	-4	3,079	-0.13%
2021/07/30	1	30.00	2	30.35	29.80	-1	2,942	-0.03%
2021/07/29	1	29.80	0	0.00	29.80	1	2,918	0.03%
2021/07/28	3	28.77	4.1	29.67	30.40	-1.1	2,902	-0.04%
2021/07/27	2	29.48	2	29.80	29.05	0	2,871	0.00%
2021/07/26	2	30.80	2	31.03	30.60	0	2,850	0.00%
2021/07/23	1	30.65	3	31.28	31.30	-2	2,867	-0.07%
2021/07/22	7	31.46	11	31.07	31.05	-4	2,837	-0.14%
2021/07/21	8	30.33	8.1	30.36	30.15	-0.1	2,836	-0.01%
2021/07/20	13	31.47	25	31.42	31.20	-12	2,716	-0.44%
2021/07/19	27	31.97	24	30.83	31.80	3	2,483	0.12%
2021/07/16	5	29.04	4.1	29.39	29.10	1	2,224	0.04%
2021/07/15	0	0.00	31	27.68	28.15	-31	2,013	-1.54%
2021/07/14	4	23.28	7	23.57	25.60	-3	1,852	-0.16%
2021/07/13	0	0.00	2	23.63	23.55	-2	1,827	-0.11%
2021/07/12	3	24.20	4	24.05	23.95	-1	1,813	-0.06%
2021/06/29	4	23.35	1	23.40	23.35	3	2,097	0.14%
2021/06/28	0.1	23.40	0	0.00	23.85	0.1	2,090	0.00%
2021/06/24	0	0.00	3	23.20	23.35	-3	2,100	-0.14%
2021/06/21	3	23.18	0	0.00	23.10	3	2,127	0.14%
2021/06/17	1	24.60	0	0.00	24.50	1	2,202	0.05%
2021/06/15	0	0.00	1	24.20	24.10	-1	2,201	-0.05%
2021/06/01	0	0.00	21	24.36	24.80	-21	2,512	-0.84%
2021/05/31	0	0.00	31	23.94	23.80	-31	2,507	-1.24%
2021/05/18	0	0.00	4	22.26	22.55	-4	2,583	-0.15%
2021/05/17	1	20.75	6	20.75	20.75	-5	2,594	-0.19%
2021/05/12	2	23.10	0	0.00	23.25	2	2,549	0.08%
2021/05/11	3	27.05	0	0.00	25.65	3	2,515	0.12%
2021/05/10	2	27.98	0	0.00	27.80	2	2,500	0.08%
2021/05/06	0	0.00	1.9	27.08	27.10	-1.9	2,501	-0.08%
2021/05/04	1	28.15	0	0.00	27.80	1	2,459	0.04%
2021/04/29	0	0.00	1	29.90	29.90	-1	2,358	-0.04%
2021/04/28	16	29.26	39	29.12	28.85	-23	2,298	-1.00%
2021/04/27	4	29.41	37	28.83	29.85	-33	2,231	-1.48%
2021/04/22	2	28.00	5	27.50	27.50	-3	2,129	-0.14%
2021/04/21	13	29.13	6	28.91	29.00	7	2,085	0.34%
2021/04/20	2	28.60	11	28.62	28.75	-9	2,046	-0.44%
2021/04/19	4	27.60	10	27.45	27.45	-6	2,029	-0.30%
2021/04/16	4	27.91	0	0.00	27.75	4	2,034	0.20%
2021/04/14	2	26.90	2	27.80	27.35	0	2,125	0.00%
2021/04/13	2	29.80	21.1	29.10	28.30	-19.1	2,145	-0.89%
2021/04/12	4	28.30	1	28.25	28.20	3	2,185	0.14%
2021/04/09	5	29.20	2	28.95	28.80	3	2,340	0.13%
2021/04/08	1	28.85	1	28.80	29.50	0	2,298	0.00%
2021/04/07	1	28.45	0	28.40	28.60	1	2,234	0.04%
2021/04/06	0	0.00	0.1	28.15	28.35	-0.1	2,282	0.00%
2021/03/31	0	0.00	4.5	27.27	27.05	-4.5	2,309	-0.20%
2021/03/29	10	27.75	0	0.00	27.45	10	2,372	0.42%
2021/03/26	1	26.95	0	0.00	27.10	1	2,376	0.04%
2021/03/25	0	0.00	1	27.70	27.50	-1	2,364	-0.04%
2021/03/24	0	27.75	0	0.00	27.75	0	2,365	0.00%
2021/03/23	1	28.50	0	0.00	28.05	1	2,370	0.04%
2021/03/22	3	29.00	3	28.58	28.95	0	2,349	0.00%
2021/03/17	0	27.70	0	0.00	27.55	0	2,318	0.00%
2021/03/15	0	0.00	5	28.45	28.40	-5	2,371	-0.21%
2021/03/12	5	28.47	2	28.60	28.25	3	2,386	0.13%
2021/03/10	0	0.00	5	28.62	28.55	-5	2,539	-0.20%
2021/03/09	5	27.90	27	28.64	28.65	-22	2,665	-0.83%
2021/03/08	1	26.20	0	0.00	26.85	1	2,569	0.04%
2021/03/04	0	0.00	1	26.65	26.05	-1	2,603	-0.04%
2021/02/26	0	0.00	1	26.50	26.50	-1	2,714	-0.04%
2021/02/25	2	26.73	0	0.00	26.70	2	2,768	0.07%
2021/02/24	3	27.53	1	27.85	27.05	2	2,773	0.07%
2021/02/23	2	26.95	0	0.00	27.35	2	2,778	0.07%
2021/02/22	0	0.00	1	26.75	26.90	-1	2,803	-0.04%
2021/02/19	1	26.05	0	0.00	26.00	1	2,844	0.04%
2021/02/04	5	24.00	0	0.00	24.10	5	2,966	0.17%
2021/02/01	1	23.35	0	0.00	23.70	1	3,041	0.03%
2021/01/29	1	24.80	0	0.00	24.80	1	3,067	0.03%
2021/01/27	1	26.55	4	26.50	26.55	-3	3,197	-0.09%
2021/01/26	2	26.48	0	0.00	26.45	2	3,224	0.06%
2021/01/25	5	26.56	10	27.00	26.75	-5	3,281	-0.15%
2021/01/22	0	0.00	5	26.81	26.60	-5	3,319	-0.15%
2021/01/21	1	26.85	0	0.00	26.35	1	3,351	0.03%
2021/01/20	2	27.10	1	27.00	26.95	1	3,410	0.03%
2021/01/19	2	28.35	0.4	28.00	28.10	1.6	3,443	0.05%
2021/01/18	1	26.55	2	28.08	28.50	-1	3,471	-0.03%
2021/01/15	1	28.05	2	28.05	27.95	-1	3,486	-0.03%
2021/01/14	1	28.25	0	0.00	28.45	1	3,499	0.03%
2021/01/13	0	0.00	8	28.81	28.40	-8	3,519	-0.23%
2021/01/12	1	28.05	5	28.00	28.00	-4	3,529	-0.11%
2021/01/11	0	0.00	1	28.40	28.40	-1	3,574	-0.03%
2021/01/08	5	28.50	0	0.00	28.55	5	3,679	0.14%
2021/01/07	4	30.35	6	30.33	29.65	-2	3,778	-0.05%
2021/01/06	7	29.56	0	0.00	28.95	7	3,923	0.18%
2021/01/05	10	30.34	1	30.20	30.30	9	4,064	0.22%
2021/01/04	8	31.04	35	31.58	32.00	-27	4,229	-0.64%
2020/12/31	0	0.00	0.6	29.20	29.40	-0.6	4,157	-0.01%
2020/12/30	0	0.00	6	29.93	29.75	-6	4,230	-0.14%
2020/12/29	2	29.60	9	29.92	29.75	-7	4,311	-0.16%
2020/12/28	20	29.08	0	0.00	29.10	20	4,326	0.46%
2020/12/24	0	0.00	7	28.85	28.20	-7	4,476	-0.16%
2020/12/23	0	0.00	1	29.00	28.80	-1	4,523	-0.02%
2020/12/18	5	27.90	2	27.98	27.80	3	5,020	0.06%
2020/12/16	1	28.25	1	28.75	28.30	0	5,430	0.00%
2020/12/15	23	28.27	0	0.00	28.10	23	5,583	0.41%
2020/12/14	7	28.50	23	28.61	28.70	-16	5,747	-0.28%
2020/12/11	19	28.04	0	0.00	27.90	19	5,821	0.33%
2020/12/10	41	28.92	5	29.10	28.70	36	5,837	0.62%
2020/12/09	17	29.46	1	29.45	29.65	16	5,851	0.27%
2020/12/08	2	29.00	2	29.20	28.80	0	5,885	0.00%
2020/12/07	7	29.34	1.1	29.51	29.00	5.9	5,931	0.10%
2020/12/04	14	30.15	1	29.85	30.00	13	5,965	0.22%
2020/12/03	0	0.00	16	30.55	30.55	-16	5,931	-0.27%
2020/12/02	0	0.00	4	28.19	27.80	-4	5,898	-0.07%
2020/12/01	2	28.40	1	28.60	28.30	1	6,219	0.02%
2020/11/30	1	28.80	0	0.00	28.75	1	6,526	0.02%
2020/11/26	3	29.10	1	28.50	28.50	2	7,197	0.03%
2020/11/25	2	28.95	0	0.00	28.95	2	7,238	0.03%
2020/11/24	7	28.09	0	0.00	28.45	7	7,417	0.09%
2020/11/23	0	0.00	3	27.70	27.50	-3	7,371	-0.04%
2020/11/20	1	27.60	5	27.63	27.50	-4	7,362	-0.05%
2020/11/19	1	27.85	5	27.23	27.25	-4	7,371	-0.05%
2020/11/18	2	26.78	12	26.86	26.95	-10	7,343	-0.14%
2020/11/17	1	28.00	6	26.88	27.75	-5	7,306	-0.07%
2020/11/16	18	27.43	0	0.00	27.05	18	7,340	0.25%
2020/11/12	3	28.10	0	0.00	28.05	3	7,473	0.04%
2020/11/11	0	0.00	10	28.55	28.95	-10	7,590	-0.13%
2020/11/10	10	29.29	2	28.75	28.70	8	7,778	0.10%
2020/11/06	3	28.58	3	28.88	28.50	0	7,821	0.00%
2020/11/05	4.8	29.62	12	28.40	29.30	-7.2	7,952	-0.09%
2020/11/04	15	27.56	6	28.46	27.55	9	8,034	0.11%
2020/11/03	1	29.00	1	28.70	28.65	0	7,984	0.00%
2020/11/02	4	28.65	8	28.64	28.40	-4	7,976	-0.05%
2020/10/30	1	30.00	3	30.25	29.65	-2	7,935	-0.03%
2020/10/29	1	30.30	0	0.00	30.60	1	7,911	0.01%
2020/10/28	0.1	31.30	2	31.85	31.20	-1.9	7,881	-0.02%
2020/10/27	8.1	30.90	0	0.00	31.05	8.1	7,804	0.10%
2020/10/26	1	30.30	30	30.60	30.25	-29	7,757	-0.37%
2020/10/23	5.3	30.11	0	0.00	30.35	5.3	7,738	0.07%
2020/10/22	1.5	30.15	20	30.15	30.15	-18.5	7,732	-0.24%
2020/10/21	0	0.00	1	30.95	30.65	-1	7,725	-0.01%
2020/10/20	0	0.00	1	31.45	30.90	-1	7,724	-0.01%
2020/10/19	8	30.90	10	30.94	30.80	-2	7,717	-0.03%
2020/10/16	15	31.41	14.6	30.91	30.90	0.4	7,684	0.00%
2020/10/15	15	32.00	10	33.15	32.40	5	7,580	0.07%
2020/10/14	10	33.69	7	33.90	33.20	3	7,445	0.04%
2020/10/13	17	32.99	10	32.95	33.20	7	7,306	0.10%
2020/10/12	28	33.34	32	34.31	34.80	-4	7,152	-0.06%
2020/10/08	4	31.76	7	32.44	32.20	-3	7,050	-0.04%
2020/10/07	15	31.71	1	32.10	31.70	14	7,102	0.20%
2020/10/06	6	32.23	10	31.70	31.90	-4	7,050	-0.06%
2020/10/05	10	31.80	6	30.97	31.20	4	7,003	0.06%
2020/09/30	9	30.93	8	31.75	31.85	1	6,972	0.01%
2020/09/29	60	29.75	9	29.12	29.00	51	6,925	0.74%
2020/09/28	8	30.49	4	30.10	30.25	4	6,994	0.06%
2020/09/25	29	29.83	0	0.00	30.80	29	7,185	0.40%
2020/09/24	11	32.75	36	32.06	32.25	-25	7,193	-0.35%
2020/09/23	18	34.23	9	34.02	34.65	9	7,055	0.13%
2020/09/22	8	33.13	28	33.09	33.90	-20	6,900	-0.29%
2020/09/21	20.1	34.65	44.9	35.07	35.05	-24.9	6,755	-0.37%
2020/09/18	5	34.08	17.9	34.12	34.80	-12.9	6,502	-0.20%
2020/09/17	14	29.74	4	31.98	32.00	10	6,359	0.16%
2020/09/16	32	29.35	23.2	29.18	29.10	8.8	6,183	0.14%
2020/09/14	1	28.10	0	0.00	27.90	1	6,105	0.02%
2020/09/11	7	28.40	7.6	28.45	28.30	-0.6	6,069	-0.01%
2020/09/10	1	29.05	7.6	28.35	28.40	-6.6	5,996	-0.11%
2020/09/09	13	28.79	2	27.55	28.55	11	5,930	0.19%
2020/09/08	2	26.25	9	26.09	27.00	-7	5,833	-0.12%
2020/09/07	7	28.63	12	28.93	27.50	-5	5,766	-0.09%
2020/09/04	10	28.07	2	28.73	29.40	8	5,634	0.14%
2020/09/03	30	27.97	27.7	28.22	28.00	2.3	5,352	0.04%
2020/09/02	4	25.18	40.8	25.61	25.95	-36.8	5,070	-0.73%
2020/09/01	19	23.14	40	24.17	23.60	-21	4,823	-0.44%
2020/08/31	0	0.00	12.2	22.40	22.40	-12.2	4,422	-0.28%
2020/08/28	5	20.10	34	19.53	20.40	-29	4,371	-0.66%
2020/08/25	1	19.20	1	18.85	18.75	0	4,143	0.00%
2020/08/21	2	18.33	0	0.00	18.30	2	4,210	0.05%
2020/08/20	4	18.15	3	18.05	18.40	1	4,319	0.02%
2020/08/19	12	19.27	0	0.00	18.65	12	4,284	0.28%
2020/08/18	2	19.55	0	0.00	19.45	2	4,248	0.05%
2020/08/17	0	0.00	5	19.95	19.90	-5	4,213	-0.12%
2020/08/14	7	19.61	9	19.91	19.80	-2	4,110	-0.05%
2020/08/13	0	0.00	2	18.65	18.35	-2	3,915	-0.05%
2020/08/12	7	18.72	0.6	18.75	18.85	6.4	3,913	0.16%
2020/08/11	5	19.41	0	0.00	18.85	5	3,866	0.13%
2020/08/10	1	19.80	118	19.93	19.95	-117	3,713	-3.15%	大賣/鉅額交易
2020/08/07	0	0.00	14	18.17	18.15	-14	3,589	-0.39%
2020/08/06	3	18.35	3	18.22	18.15	0	3,655	0.00%
2020/08/05	18	18.61	11	18.86	18.40	7	3,681	0.19%
2020/08/04	10	18.35	11	18.69	18.40	-1	3,772	-0.03%
2020/08/03	2	18.00	20	18.35	18.15	-18	3,920	-0.46%
2020/07/31	3	18.00	0	0.00	18.00	3	3,980	0.08%
2020/07/30	10	18.10	2	18.10	18.15	8	3,992	0.20%
2020/07/29	20	18.10	0	0.00	18.05	20	4,011	0.50%
2020/07/28	0	0.00	3	17.20	17.20	-3	4,005	-0.07%
2020/07/27	13	18.30	7	17.76	17.75	6	4,014	0.15%
2020/07/24	10	18.40	10	18.20	18.25	0	4,110	0.00%
2020/07/23	1	18.55	13	18.55	18.55	-12	4,185	-0.29%
2020/07/22	38	18.45	15	18.87	18.70	23	4,178	0.55%
2020/07/21	1	18.60	0	0.00	18.30	1	4,148	0.02%
2020/07/20	1	18.20	0	0.00	18.25	1	4,160	0.02%
2020/07/17	12	18.29	1	18.00	18.05	11	4,161	0.26%
2020/07/16	15	18.67	2	18.70	18.80	13	4,149	0.31%
2020/07/15	13	19.58	11	19.45	19.15	2	4,124	0.05%
2020/07/14	9	18.78	56	19.04	19.60	-47	3,999	-1.18%
2020/07/13	5	17.85	0	0.00	17.85	5	3,852	0.13%
2020/07/10	5.2	18.23	0	0.00	18.10	5.2	3,848	0.13%
2020/07/09	12	18.99	0	0.00	19.00	12	3,811	0.31%
2020/07/08	26	19.34	17	19.57	19.45	9	3,777	0.24%
2020/07/07	15	18.99	3	18.95	18.80	12	3,725	0.32%
2020/07/06	7	19.14	57.3	20.09	20.10	-50.3	3,703	-1.36%
2020/07/03	22	18.50	30	18.77	18.80	-8	3,508	-0.23%
2020/07/02	0	0.00	0.1	17.00	17.10	-0.1	3,326	0.00%
2020/06/30	1	16.00	0	0.00	16.15	1	3,284	0.03%
2020/06/29	3	16.25	0	0.00	16.20	3	3,278	0.09%
2020/06/24	7	16.66	0	0.00	16.65	7	3,290	0.21%
2020/06/23	0	0.00	4	16.65	16.65	-4	3,334	-0.12%
2020/06/22	3	16.95	0	0.00	16.65	3	3,385	0.09%
2020/06/19	1	17.20	2	17.40	17.05	-1	3,391	-0.03%
2020/06/18	2	16.40	0	0.00	16.60	2	3,370	0.06%
2020/06/12	0	0.00	6	15.41	16.10	-6	3,451	-0.17%
2020/06/11	2	16.45	0	0.00	16.40	2	3,467	0.06%
2020/06/10	3	16.95	1	16.05	16.50	2	3,487	0.06%
2020/06/09	1	17.55	0	0.00	17.05	1	3,515	0.03%
2020/06/08	26	17.95	0	0.00	17.55	26	3,576	0.73%
2020/06/05	11	17.79	0	0.00	17.80	11	3,606	0.31%
2020/06/04	0	0.00	4	17.65	17.65	-4	3,680	-0.11%
2020/06/02	0	0.00	4	17.45	17.40	-4	3,808	-0.11%
2020/05/29	0	0.00	1	17.45	17.50	-1	3,895	-0.03%
2020/05/28	2	17.58	7	17.69	17.40	-5	3,945	-0.13%
2020/05/27	0	0.00	29	18.35	18.30	-29	3,931	-0.74%
2020/05/26	5	17.40	0	0.00	17.15	5	3,901	0.13%
2020/05/25	6	17.05	10	17.46	17.60	-4	3,929	-0.10%
2020/05/22	0	0.00	2	16.75	16.70	-2	3,938	-0.05%
2020/05/21	1	17.40	12	17.90	17.30	-11	3,993	-0.28%
2020/05/20	2	17.10	0	0.00	16.75	2	4,051	0.05%
2020/05/19	0	0.00	1	17.00	16.85	-1	4,200	-0.02%
2020/05/18	3	16.75	0	0.00	16.60	3	4,304	0.07%
2020/05/15	2	16.55	14	16.63	16.45	-12	4,504	-0.27%
2020/05/14	1	17.10	6	16.92	16.55	-5	4,647	-0.11%
2020/05/13	1	17.55	0	0.00	17.35	1	4,787	0.02%
2020/05/12	2	16.50	0	0.00	16.50	2	4,769	0.04%
2020/05/11	6	16.20	12	16.87	16.80	-6	4,816	-0.12%
2020/05/08	5	17.65	83.1	17.44	17.30	-78.1	4,772	-1.64%
2020/05/07	3	16.08	0	0.00	16.50	3	4,691	0.06%
2020/05/05	2	15.10	0	0.00	14.90	2	4,790	0.04%
2020/05/04	2	14.70	0	0.00	14.70	2	4,783	0.04%
2020/04/30	0	0.00	3	15.12	15.05	-3	4,794	-0.06%
2020/04/29	12	15.53	6	15.38	15.15	6	4,787	0.13%
2020/04/28	9	15.07	5	15.12	15.55	4	4,724	0.08%
2020/04/27	0	0.00	1	14.10	14.15	-1	4,728	-0.02%
2020/04/24	0	0.00	2	13.65	13.80	-2	4,768	-0.04%
2020/04/23	2	13.30	1	14.15	13.70	1	4,959	0.02%
2020/04/22	3	13.75	0	0.00	14.05	3	5,033	0.06%
2020/04/20	0	0.00	4	14.23	14.50	-4	5,286	-0.08%
2020/04/17	1	14.05	1	14.15	14.05	0	5,535	0.00%
2020/04/16	2	14.38	2	14.43	14.40	0	5,834	0.00%
2020/04/15	4	14.84	15	14.49	14.40	-11	5,890	-0.19%
2020/04/14	4	14.61	11	14.50	14.60	-7	5,869	-0.12%
2020/04/13	1	14.20	12	14.02	14.05	-11	5,873	-0.19%
2020/04/10	5	14.44	1	14.70	14.40	4	5,845	0.07%
2020/04/09	12	14.20	14	14.31	14.00	-2	5,786	-0.03%
2020/04/08	1	12.85	1	13.65	13.65	0	5,676	0.00%
2020/04/07	0	0.00	7	12.45	12.45	-7	5,618	-0.12%
2020/04/06	11	11.15	4	11.15	11.35	7	5,586	0.13%
2020/04/01	1	10.70	0	0.00	10.95	1	5,575	0.02%
2020/03/30	0	0.00	3	11.12	11.30	-3	5,561	-0.05%
2020/03/27	8	12.21	1	12.00	11.65	7	5,560	0.13%
2020/03/26	56	11.92	20.7	12.02	12.10	35.3	5,502	0.64%
2020/03/25	5	11.75	8	11.72	11.75	-3	5,441	-0.06%
2020/03/24	4	10.40	3	10.45	10.70	1	5,429	0.02%
2020/03/23	18	9.70	0	0.00	9.73	18	5,424	0.33%
2020/03/20	3	10.35	0	0.00	10.35	3	5,410	0.06%
2020/03/19	3	9.42	8	9.46	9.41	-5	5,379	-0.09%
2020/03/18	8	11.60	0	0.00	10.45	8	5,344	0.15%
2020/03/13	0	0.00	4	12.40	12.75	-4	5,240	-0.08%
2020/03/12	5	13.88	0	0.00	13.75	5	5,158	0.10%
2020/03/11	18.1	15.57	6	15.54	15.05	12.1	5,075	0.24%
2020/03/10	35	14.74	18	14.61	15.60	17	5,021	0.34%
2020/03/09	8	15.39	18.1	15.47	15.05	-10.1	4,934	-0.20%
2020/03/06	12	16.80	4	16.80	16.70	8	4,908	0.16%
2020/03/05	12	17.63	12	17.00	17.40	0	4,913	0.00%
2020/03/04	1	16.80	71	16.80	17.15	-70	4,863	-1.44%
2020/03/03	9	17.66	0	0.00	17.40	9	4,812	0.19%
2020/03/02	21	17.01	15	16.98	17.45	6	4,741	0.13%
2020/02/27	6	16.95	27	17.60	17.20	-21	4,666	-0.45%
2020/02/26	78	18.21	84	18.29	17.95	-6	4,569	-0.13%
2020/02/25	5	18.90	8	18.90	18.60	-3	4,493	-0.07%
2020/02/24	62.1	19.23	4	17.80	18.90	58.1	4,424	1.31%
2020/02/21	8	18.34	4.6	18.56	18.25	3.4	4,334	0.08%
2020/02/20	5	19.72	7.5	19.70	19.55	-2.5	4,210	-0.06%
2020/02/19	4	18.64	1	18.35	18.90	3	4,052	0.07%
2020/02/18	14	19.19	17	19.21	19.05	-3	3,914	-0.08%
2020/02/17	16	18.20	8.1	18.59	18.75	7.9	3,700	0.21%
2020/02/14	8	16.43	2	16.48	17.05	6	3,549	0.17%
2020/02/13	2	15.15	2.6	15.52	15.50	-0.6	3,385	-0.02%
2020/02/12	2	15.40	0	0.00	15.20	2	3,361	0.06%
2020/02/11	24	14.79	2.8	14.54	14.60	21.2	3,302	0.64%
2020/02/10	0	0.00	17	14.57	14.90	-17	3,274	-0.52%
2020/02/07	19	14.02	5.6	14.02	14.00	13.4	3,266	0.41%
2020/02/06	0	0.00	9.8	13.00	13.25	-9.8	3,235	-0.30%
2020/02/05	2	12.20	0	0.00	12.05	2	3,308	0.06%
2020/02/04	12	12.29	4	12.58	12.25	8	3,372	0.24%
2020/02/03	5	12.08	0	0.00	12.05	5	3,543	0.14%
2020/01/31	1	13.05	0	0.00	12.90	1	3,584	0.03%
2020/01/30	9	12.78	3	12.77	13.50	6	3,541	0.17%
2020/01/20	0	0.00	7	12.59	12.80	-7	3,448	-0.20%
2020/01/08	20	6.77	1	6.55	6.55	19	3,418	0.56%
2020/01/07	1	6.35	2	6.44	6.36	-1	3,227	-0.03%
2020/01/06	2	6.60	25	6.55	6.65	-23	3,121	-0.74%
2020/01/03	27	6.96	5	6.85	6.85	22	2,986	0.74%
2020/01/02	117	7.01	11	6.73	7.00	106	2,812	3.77%	大買/鉅額交易
2019/12/31	8	6.18	27	6.41	6.50	-19	2,546	-0.75%
2019/12/30	0	0.00	1	5.91	5.91	-1	2,217	-0.05%
2019/12/27	1	5.54	11	5.42	5.38	-10	2,144	-0.47%
2019/12/26	46	5.42	1	5.56	5.50	45	2,124	2.12%
2019/12/25	32	5.40	0	0.00	5.34	32	2,084	1.54%
2019/12/20	1	5.32	0	0.00	5.33	1	2,110	0.05%
2019/12/16	0	0.00	2	5.14	5.26	-2	2,109	-0.09%
2019/11/25	0	0.00	10	5.37	5.31	-10	2,192	-0.46%
2019/11/22	0	0.00	2	5.48	5.45	-2	2,193	-0.09%
2019/11/21	0	0.00	114	4.88	5.44	-114	2,129	-5.35%	大賣/鉅額交易
2019/11/20	0	0.00	20	4.94	4.95	-20	2,086	-0.96%
2019/11/19	0	0.00	6	5.01	5.00	-6	2,113	-0.28%
2019/11/13	1	5.26	0	0.00	5.18	1	2,203	0.05%
2019/11/08	0	0.00	4	5.36	5.52	-4	2,200	-0.18%
2019/11/07	0	0.00	1	5.42	5.41	-1	2,196	-0.05%
2019/11/06	4	5.51	0	0.00	5.52	4	2,192	0.18%
2019/11/04	0	0.00	6	5.57	5.58	-6	2,191	-0.27%
2019/10/31	114	5.97	10	5.80	5.77	104	2,164	4.81%	大買/鉅額交易
2019/10/30	6	5.74	0	0.00	5.67	6	2,133	0.28%
2019/10/29	0	0.00	1	5.72	5.65	-1	2,124	-0.05%
2019/10/28	2	5.85	9	5.88	5.70	-7	2,119	-0.33%
2019/10/25	4	6.06	0	0.00	6.05	4	2,118	0.19%
2019/10/24	6	5.90	11	5.90	6.25	-5	2,024	-0.25%
2019/10/23	2	5.70	0	0.00	5.70	2	1,902	0.11%
2019/10/22	4	5.78	5	5.49	5.80	-1	1,852	-0.05%
2019/10/21	7	5.18	5	5.25	5.28	2	1,694	0.12%
2019/10/18	0	0.00	1	4.91	4.91	-1	1,654	-0.06%
2019/10/17	2	4.88	0	0.00	4.90	2	1,641	0.12%
2019/10/16	1	4.86	0	0.00	4.88	1	1,643	0.06%
2019/09/26	0	0.00	1	4.80	4.90	-1	1,630	-0.06%
2019/09/23	0	0.00	16	4.89	4.91	-16	1,597	-1.00%
2019/09/17	1	4.86	0	0.00	4.88	1	1,587	0.06%
2019/09/04	0	0.00	2	4.94	4.95	-2	1,512	-0.13%
2019/09/03	17	4.98	0	0.00	4.94	17	1,495	1.14%
2019/08/30	0	0.00	12	4.62	4.64	-12	1,411	-0.85%
2019/08/27	0	0.00	2	4.60	4.66	-2	1,351	-0.15%
2019/08/23	2	4.63	3	4.58	4.65	-1	1,327	-0.08%
2019/08/22	4	4.66	0	0.00	4.62	4	1,311	0.30%
2019/08/21	0	0.00	21	4.60	4.60	-21	1,273	-1.65%
2019/08/20	5	4.60	21	4.58	4.58	-16	1,258	-1.27%
2019/08/19	8	4.34	0	0.00	4.41	8	1,209	0.66%
2019/08/15	0	0.00	8	4.13	4.24	-8	1,192	-0.67%
2019/08/07	6	4.12	20	4.14	4.17	-14	1,217	-1.15%
2019/08/06	1	4.08	0	0.00	4.13	1	1,211	0.08%
2019/07/31	0	0.00	6	4.38	4.38	-6	1,173	-0.51%
2019/07/30	0	0.00	7	4.31	4.37	-7	1,155	-0.61%
2019/07/29	4	4.35	13	4.29	4.35	-9	1,125	-0.80%
2019/07/17	5	3.98	0	0.00	4.00	5	929	0.54%
2019/07/15	0	0.00	2	4.26	4.24	-2	892	-0.22%
2019/06/27	10	4.36	1	4.36	4.39	9	960	0.94%
2019/06/19	0	0.00	15	4.55	4.57	-15	959	-1.56%
2019/06/18	0	0.00	5	4.50	4.56	-5	982	-0.51%
2019/06/11	0	0.00	2	4.50	4.52	-2	1,116	-0.18%
2019/05/31	0	0.00	13	4.44	4.47	-13	1,107	-1.17%
2019/05/17	0	0.00	10	4.64	4.52	-10	998	-1.00%
2019/05/16	20	4.63	0	0.00	4.63	20	982	2.04%
2019/05/15	10	4.62	0	0.00	4.61	10	979	1.02%
2019/04/26	0	0.00	20	4.66	4.62	-20	936	-2.14%
2019/04/25	0	0.00	5	4.70	4.75	-5	982	-0.51%
2019/04/22	0	0.00	2	4.81	4.87	-2	986	-0.20%
2019/04/17	0	0.00	1	4.78	4.78	-1	955	-0.10%
2019/04/15	10	4.73	0	0.00	4.75	10	930	1.07%
2019/04/11	0	0.00	5	4.57	4.62	-5	903	-0.55%
2019/04/09	0	0.00	5	4.46	4.45	-5	900	-0.56%
2019/04/03	0	4.40	0	0.00	4.40	0	898	0.00%
2019/04/02	0	0.00	10	4.46	4.44	-10	888	-1.13%
2019/04/01	0	0.00	5	4.47	4.45	-5	882	-0.57%
2019/03/29	15	4.52	0	0.00	4.53	15	868	1.73%
2019/03/26	0	0.00	6	4.55	4.53	-6	873	-0.69%
2019/03/22	0	0.00	1	4.52	4.47	-1	874	-0.11%
2019/03/21	0	0.00	6	4.61	4.57	-6	875	-0.68%
2019/03/19	11	4.53	5	4.54	4.55	6	829	0.72%
2019/03/18	37	4.77	20	4.76	4.72	17	791	2.15%
2019/03/15	11	5.22	0	0.00	5.24	11	697	1.58%
2019/03/14	0	0.00	2	5.32	5.22	-2	691	-0.29%
2019/03/13	2	5.36	20	5.30	5.28	-18	705	-2.55%
2019/03/12	15	5.28	4	5.33	5.36	11	709	1.55%
2019/03/11	2	5.18	0	0.00	5.19	2	713	0.28%
2019/03/08	2	5.22	0	0.00	5.19	2	738	0.27%
2019/03/07	2	5.22	0	0.00	5.19	2	744	0.27%
2019/03/04	0	0.00	1	5.13	5.10	-1	787	-0.13%
2019/02/25	0	0.00	5	5.18	5.21	-5	893	-0.56%
2019/02/22	0	5.15	1	5.18	5.17	-1	925	-0.11%
2019/02/21	5	5.17	10	5.21	5.20	-5	942	-0.53%
2019/02/20	2	5.20	0	0.00	5.17	2	957	0.21%
2019/02/19	10	5.25	0	0.00	5.18	10	993	1.01%
2019/02/12	0	0.00	30	5.20	5.20	-30	1,069	-2.81%
2019/01/28	0	0.00	1	5.40	5.37	-1	1,180	-0.08%
2019/01/25	0	0.00	1	5.41	5.41	-1	1,211	-0.08%
2019/01/18	0	0.00	2	5.56	5.51	-2	1,312	-0.15%
2019/01/17	2	5.54	1	5.56	5.52	1	1,359	0.07%
2019/01/16	0	0.00	6	5.37	5.37	-6	1,314	-0.46%
2019/01/15	0	0.00	3	4.90	4.89	-3	1,285	-0.23%
2019/01/10	0	0.00	5	4.84	4.81	-5	1,308	-0.38%
2019/01/08	0	0.00	9	4.91	4.94	-9	1,433	-0.63%
2019/01/07	0	0.00	2	4.97	4.94	-2	1,460	-0.14%
2019/01/03	2	4.98	2	5.07	5.00	0	1,540	0.00%
2019/01/02	2	4.99	0	0.00	5.04	2	1,558	0.13%
2018/12/28	26	5.03	0	0.00	5.10	26	1,571	1.65%
2018/12/27	1	4.91	2	5.12	5.12	-1	1,584	-0.06%
2018/12/20	0	0.00	41	4.81	4.77	-41	1,616	-2.54%
2018/12/19	3	4.97	3	5.00	4.93	0	1,618	0.00%
2018/12/18	10	5.02	0	0.00	5.01	10	1,623	0.62%
2018/12/17	0	0.00	23	5.25	5.23	-23	1,666	-1.38%
2018/12/14	11	5.39	10	5.41	5.31	1	1,774	0.06%
2018/12/13	0	0.00	5	5.59	5.57	-5	1,857	-0.27%
2018/12/12	5	5.54	0	0.00	5.60	5	1,871	0.27%
2018/12/05	2	5.79	0	0.00	5.79	2	1,901	0.11%
2018/12/04	10	5.93	0	0.00	5.91	10	1,925	0.52%
2018/11/30	10	5.87	0	6.43	5.88	10	1,912	0.52%
2018/11/29	6	5.87	0	0.00	5.90	6	1,933	0.31%
2018/11/28	10	5.94	0	0.00	5.97	10	1,945	0.51%
2018/11/26	2	5.60	4	5.65	5.70	-2	2,009	-0.10%
2018/11/23	4	5.72	27	5.75	5.80	-23	2,022	-1.14%
2018/11/22	18	5.32	1	5.40	5.31	17	1,968	0.86%
2018/11/21	0	0.00	1	5.51	5.44	-1	1,951	-0.05%
2018/11/20	1	5.48	1	5.43	5.43	0	1,921	0.00%
2018/11/19	7	5.35	6	5.36	5.41	1	1,939	0.05%
2018/11/16	2	5.35	1	5.34	5.28	1	1,993	0.05%
2018/11/15	2	5.65	0	0.00	5.50	2	2,028	0.10%
2018/11/14	0	0.00	1	5.68	5.62	-1	2,063	-0.05%
2018/11/12	1	5.24	0	0.00	5.22	1	2,053	0.05%
2018/11/09	0	0.00	4	5.23	5.13	-4	2,085	-0.19%
2018/11/08	0	0.00	1	5.43	5.30	-1	2,098	-0.05%
2018/11/07	1	5.42	0	0.00	5.40	1	2,106	0.05%
2018/11/06	10	5.21	11	5.51	5.20	-1	2,132	-0.05%
2018/11/05	11	5.29	2	5.35	5.36	9	2,086	0.43%
2018/11/02	1	5.12	1	5.15	5.04	0	2,066	0.00%
2018/11/01	0	0.00	7	4.88	4.84	-7	2,041	-0.34%
2018/10/31	2	4.68	0	0.00	4.60	2	2,026	0.10%
2018/10/26	7	4.43	7	4.39	4.42	0	1,988	0.00%
2018/10/25	6	4.73	6	4.74	4.68	0	1,965	0.00%
2018/10/24	0	0.00	8	5.29	5.20	-8	1,980	-0.40%
2018/10/23	3	5.47	2	5.42	5.28	1	1,976	0.05%
2018/10/22	8	5.48	0	0.00	5.43	8	1,980	0.40%
2018/10/18	2	5.51	0	0.00	5.51	2	2,037	0.10%
2018/10/17	4	5.58	2	5.65	5.51	2	2,053	0.10%
2018/10/15	0	0.00	1	5.36	5.36	-1	1,954	-0.05%
2018/10/11	1	5.46	6	5.46	5.46	-5	1,907	-0.26%
2018/10/09	1	6.12	0	0.00	6.06	1	1,875	0.05%
2018/10/08	0	0.00	1	6.30	6.29	-1	1,926	-0.05%
2018/10/04	0	0.00	26	6.82	6.70	-26	1,915	-1.36%
2018/09/28	3	7.16	18	7.16	7.16	-15	2,018	-0.74%
2018/09/27	25	7.15	0	0.00	7.13	25	2,071	1.21%
2018/09/26	2	7.35	0	0.00	7.33	2	2,095	0.10%
2018/09/25	6	7.51	5	7.40	7.40	1	2,134	0.05%
2018/09/21	14	7.54	13	7.44	7.47	1	2,146	0.05%
2018/09/20	46	7.43	37	7.30	7.40	9	2,141	0.42%
2018/09/19	1	7.30	29	7.37	7.43	-28	2,120	-1.32%
2018/09/17	5	6.72	0	0.00	6.65	5	2,073	0.24%
2018/09/14	17	6.72	0	0.00	6.73	17	2,076	0.82%
2018/09/13	4	6.51	11	6.60	6.56	-7	2,122	-0.33%
2018/09/12	10	6.44	4	6.40	6.38	6	2,118	0.28%
2018/09/11	16	6.40	14	6.54	6.51	2	2,145	0.09%
2018/09/10	1	6.48	0	0.00	6.32	1	2,151	0.05%
2018/09/07	10	7.00	0	0.00	6.85	10	2,136	0.47%
2018/09/04	0	0.00	8	7.30	7.30	-8	2,202	-0.36%
2018/09/03	5	7.37	0	0.00	7.34	5	2,225	0.22%
2018/08/31	3	7.21	6	7.17	7.30	-3	2,211	-0.14%
2018/08/30	0	0.00	15	7.03	7.02	-15	2,177	-0.69%
2018/08/29	5	6.87	0	0.00	6.87	5	2,211	0.23%
2018/08/28	3	6.86	10	6.86	6.86	-7	2,233	-0.31%
2018/08/24	32	6.92	5	6.84	6.85	27	2,278	1.19%
2018/08/23	1	6.91	1	6.99	7.05	0	2,266	0.00%
2018/08/22	10	6.67	7	6.49	6.70	3	2,211	0.14%
2018/08/21	8	6.23	7	6.24	6.33	1	2,155	0.05%
2018/08/20	1	6.55	0	0.00	6.30	1	2,106	0.05%
2018/08/16	1	6.71	3	6.68	6.61	-2	2,062	-0.10%
2018/08/15	1	6.84	2	6.81	6.90	-1	2,029	-0.05%
2018/08/13	2	7.33	15	7.17	7.18	-13	1,987	-0.65%
2018/08/10	5	7.80	0	0.00	7.61	5	1,953	0.26%
2018/08/09	2	7.66	0	0.00	7.65	2	1,944	0.10%
2018/08/07	0	0.00	2	7.83	7.79	-2	1,956	-0.10%
2018/08/02	0	0.00	5	7.88	7.77	-5	2,014	-0.25%
2018/08/01	5	7.94	0	0.00	7.86	5	2,017	0.25%
2018/07/31	30	7.96	0	0.00	7.87	30	2,017	1.49%
2018/07/27	10	7.82	0	0.00	7.80	10	1,972	0.51%
2018/07/26	20	7.83	10	7.80	7.80	10	2,025	0.49%
2018/07/23	5	7.51	3	7.66	7.45	2	1,963	0.10%
2018/07/16	1	7.99	1	7.92	7.88	0	1,951	0.00%
2018/07/13	11	7.80	0	0.00	7.78	11	1,913	0.57%
2018/07/12	10	7.80	1	7.88	7.82	9	1,904	0.47%
2018/07/11	20	7.85	0	0.00	7.83	20	1,894	1.06%
2018/07/09	0	0.00	10	7.67	7.64	-10	1,853	-0.54%
2018/07/06	0	0.00	1	7.67	7.87	-1	1,864	-0.05%
2018/07/05	1	8.19	0	0.00	7.85	1	1,837	0.05%
2018/07/04	0	0.00	1	7.77	7.76	-1	1,784	-0.06%
2018/07/03	1	8.00	0	0.00	7.88	1	1,758	0.06%
2018/07/02	2	8.31	10	8.26	8.16	-8	1,716	-0.47%
2018/06/29	0	0.00	5	8.99	8.53	-5	1,692	-0.30%
2018/06/28	5	8.86	0	0.00	8.86	5	1,647	0.30%
2018/06/27	0	0.00	6	8.19	8.17	-6	1,579	-0.38%
2018/06/26	4	8.55	6	8.56	8.51	-2	1,555	-0.13%
2018/06/22	3	9.16	1	9.15	9.00	2	1,543	0.13%
2018/06/21	2	9.16	3	9.24	9.17	-1	1,497	-0.07%
2018/06/20	2	9.23	0	0.00	9.16	2	1,512	0.13%
2018/06/19	3	9.18	9	9.35	9.11	-6	1,539	-0.39%
2018/06/15	16	9.41	3	9.48	9.39	13	1,522	0.85%
2018/06/14	0	0.00	1	9.57	9.48	-1	1,508	-0.07%
2018/06/13	7	9.48	1	9.50	9.41	6	1,456	0.41%
2018/06/12	0	0.00	2	9.54	9.53	-2	1,440	-0.14%
2018/06/11	12	9.50	0	0.00	9.50	12	1,417	0.85%
2018/06/07	0	0.00	15	10.15	10.10	-15	1,405	-1.07%
2018/06/06	1	10.30	27	10.12	10.20	-26	1,386	-1.88%
2018/06/01	1	10.10	0	0.00	10.05	1	1,277	0.08%
2018/05/31	15	10.05	0	0.00	9.93	15	1,267	1.18%
2018/05/28	1	9.93	0	0.00	9.93	1	1,244	0.08%
2018/05/24	0	0.00	2	10.00	10.00	-2	1,247	-0.16%
2018/05/22	0	0.00	1	9.93	9.90	-1	1,272	-0.08%
2018/05/15	0	0.00	1	10.15	10.05	-1	1,490	-0.07%
2018/05/14	0	0.00	5	10.20	10.25	-5	1,560	-0.32%
2018/05/11	1	9.90	0	0.00	9.92	1	1,545	0.06%
2018/05/09	1	9.74	0	0.00	9.79	1	1,554	0.06%
2018/05/03	3	10.12	2	10.04	10.10	1	1,559	0.06%
2018/05/02	1	9.72	1	9.67	9.65	0	1,524	0.00%
2018/04/30	0	0.00	1	9.54	9.54	-1	1,530	-0.07%
2018/04/27	2	9.44	4	9.53	9.37	-2	1,567	-0.13%
2018/04/26	4	9.59	1	9.54	9.48	3	1,585	0.19%
2018/04/24	1	9.80	4	9.74	9.73	-3	1,700	-0.18%
2018/04/12	0	0.00	1	9.99	10.15	-1	1,865	-0.05%
2018/04/11	0	0.00	1	9.88	9.85	-1	1,863	-0.05%
2018/04/09	1	9.91	0	0.00	9.91	1	1,923	0.05%
2018/04/03	10	10.05	0	0.00	10.05	10	1,939	0.52%
2018/04/02	5	10.20	0	0.00	10.20	5	1,965	0.25%
2018/03/30	0	0.00	2	10.25	10.20	-2	2,025	-0.10%
2018/03/21	0	0.00	2	10.70	10.70	-2	2,445	-0.08%
2018/03/19	15	10.90	0	0.00	10.80	15	2,632	0.57%
2018/03/15	10	10.75	0	0.00	10.80	10	2,698	0.37%
2018/03/14	0	0.00	7	10.66	10.75	-7	2,714	-0.26%
2018/03/07	0	0.00	2	10.30	10.25	-2	2,902	-0.07%
2018/03/06	7	10.30	0	0.00	10.30	7	2,988	0.23%
2018/03/01	5	10.45	0	0.00	10.50	5	3,283	0.15%
2018/02/27	2	10.55	2	10.55	10.60	0	3,302	0.00%
2018/02/26	1	10.65	0	0.00	10.60	1	3,316	0.03%
2018/02/23	0	0.00	2	10.60	10.70	-2	3,326	-0.06%
2018/02/22	3	10.70	2	10.50	10.55	1	3,354	0.03%
2018/02/21	2	10.80	5	10.35	10.55	-3	3,374	-0.09%
2018/02/12	2	10.10	0	0.00	10.10	2	3,366	0.06%
2018/02/09	42	9.98	2	9.65	10.10	40	3,366	1.19%
2018/02/08	6	10.19	21	10.68	10.20	-15	3,319	-0.45%
2018/02/07	2	10.90	0	0.00	10.75	2	3,275	0.06%
2018/02/06	1	10.65	0	0.00	10.70	1	3,279	0.03%
2018/02/05	0	0.00	29	11.79	11.80	-29	3,247	-0.89%
2018/02/02	0	0.00	5	12.30	12.25	-5	3,243	-0.15%
2018/02/01	5	12.50	0	0.00	12.40	5	3,271	0.15%
2018/01/30	0	0.00	10	12.60	12.50	-10	3,339	-0.30%
2018/01/29	0	0.00	1	12.45	12.45	-1	3,375	-0.03%
2018/01/26	0	0.00	24	12.56	12.50	-24	3,387	-0.71%
2018/01/25	0	0.00	1	12.65	12.50	-1	3,440	-0.03%
2018/01/24	10	12.65	2	12.60	12.65	8	3,430	0.23%
2018/01/23	11	12.90	12	12.98	12.75	-1	3,447	-0.03%
2018/01/22	2	12.85	2	12.80	12.80	0	3,447	0.00%
2018/01/19	0	0.00	9	12.80	12.80	-9	3,482	-0.26%
2018/01/18	28	12.89	5	12.85	12.80	23	3,558	0.65%
2018/01/17	10	12.60	0	0.00	12.75	10	3,618	0.28%
2018/01/16	5	12.58	0	0.00	12.55	5	3,602	0.14%
2018/01/15	2	12.75	2	12.65	12.60	0	3,652	0.00%
2018/01/12	3	12.68	8	12.67	12.70	-5	3,665	-0.14%
2018/01/10	5	12.35	0	0.00	12.35	5	3,761	0.13%
2018/01/08	4	12.70	10	12.90	12.65	-6	4,280	-0.14%
2018/01/05	21	12.90	2	12.80	12.75	19	4,246	0.45%
2018/01/04	1	12.95	0	0.00	12.85	1	4,255	0.02%
2018/01/03	1	12.90	2	12.90	12.90	-1	4,260	-0.02%
2018/01/02	1	12.90	0	0.00	12.80	1	4,336	0.02%