精剛 (1584)-富邦-中壢券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
33.85
漲跌
▲0.25
漲幅
+0.74%
成交量
1,048張
產業
上櫃其他類股
180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

精剛 (1584)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/31	1	33.95	0	0.00	33.85	1	2,871	0.03%
2024/05/30	13	33.69	0	0.00	33.60	13	2,891	0.45%
2024/05/29	44	34.12	20	33.98	33.95	24	2,942	0.82%
2024/05/28	6	34.48	2	34.48	34.40	4	3,013	0.13%
2024/05/27	4	34.35	1	34.30	34.40	3	3,009	0.10%
2024/05/24	0	0.00	0.1	34.05	33.90	-0.1	3,020	0.00%
2024/05/23	7	34.54	5	34.23	34.20	2	3,011	0.07%
2024/05/22	16	34.49	0	0.00	34.35	16	3,002	0.53%
2024/05/21	3	34.90	8	34.65	34.60	-5	3,015	-0.17%
2024/05/20	0	0.00	11.1	35.34	34.95	-11.1	3,009	-0.37%
2024/05/17	2	35.13	3.1	34.95	35.10	-1.1	3,012	-0.04%
2024/05/16	2	35.20	0	0.00	34.85	2	3,030	0.07%
2024/05/15	0	0.00	16	35.07	35.15	-16	3,050	-0.52%
2024/05/14	5	35.20	0	0.00	35.25	5	3,043	0.16%
2024/05/13	0	0.00	1	34.90	34.75	-1	3,033	-0.03%
2024/05/10	6	34.70	0	0.00	34.90	6	3,047	0.20%
2024/05/09	0	0.00	2	34.90	34.40	-2	3,025	-0.07%
2024/05/08	2	34.35	0	0.00	34.35	2	3,008	0.07%
2024/05/07	28	34.38	5	34.37	34.40	23	3,010	0.76%
2024/05/06	5	34.70	1	34.75	34.70	4	2,995	0.13%
2024/05/03	1	34.75	4	35.00	34.75	-3	2,988	-0.10%
2024/05/02	14	35.26	14	35.53	35.25	0	2,964	0.00%
2024/04/30	0	0.00	1	34.85	34.75	-1	2,910	-0.03%
2024/04/29	2	34.50	0.4	34.70	34.60	1.6	2,899	0.06%
2024/04/26	9	34.29	2.1	34.23	34.30	6.9	2,886	0.24%
2024/04/25	12	34.54	1	34.55	34.40	11	2,860	0.38%
2024/04/24	1	34.80	4	34.74	34.70	-3	2,850	-0.11%
2024/04/23	0	34.65	8	34.58	34.70	-8	2,861	-0.28%
2024/04/22	20	35.32	26	34.58	34.55	-6	2,853	-0.21%
2024/04/19	8	35.66	14	35.56	35.35	-6	2,813	-0.21%
2024/04/18	32	36.33	38	36.22	36.10	-6	2,722	-0.22%
2024/04/17	12	36.18	16	36.34	35.55	-4	2,634	-0.15%
2024/04/16	78.1	35.97	49	35.61	35.60	29.1	2,525	1.15%
2024/04/15	18	36.02	25	35.68	35.55	-7	2,373	-0.29%
2024/04/12	6	34.51	2	34.55	34.80	4	2,279	0.18%
2024/04/11	14	34.75	20.2	34.87	34.65	-6.2	2,266	-0.27%
2024/04/10	22.2	36.65	18	36.39	36.35	4.2	2,169	0.19%
2024/04/09	10	36.11	13	36.15	36.30	-3	2,035	-0.15%
2024/04/08	11	34.81	0	0.00	34.75	11	1,956	0.56%
2024/04/03	3	34.93	3	35.07	34.90	0	1,968	0.00%
2024/04/02	5	35.33	6	35.22	35.20	-1	1,978	-0.05%
2024/04/01	7	35.78	10	35.73	35.55	-3	1,984	-0.15%
2024/03/29	1	35.30	16	35.25	35.25	-15	1,972	-0.76%
2024/03/28	16	35.90	24	35.97	35.60	-8	1,959	-0.41%
2024/03/27	35	35.82	22	35.86	36.05	13	1,910	0.68%
2024/03/26	1	34.60	4	35.00	34.50	-3	1,822	-0.16%
2024/03/25	1	35.20	0	0.00	35.00	1	1,862	0.05%
2024/03/22	1	34.35	41	34.53	34.85	-40	1,926	-2.08%
2024/03/21	0	0.00	7	34.09	33.95	-7	2,020	-0.35%
2024/03/20	10	34.00	0	0.00	33.85	10	2,911	0.34%
2024/03/19	1	34.10	0	0.00	34.10	1	3,001	0.03%
2024/03/18	2	33.45	3	33.40	33.60	-1	3,280	-0.03%
2024/03/15	0	33.45	2	33.65	33.45	-2	3,803	-0.05%
2024/03/13	10	33.92	15	33.82	33.80	-5	3,941	-0.13%
2024/03/12	0	0.00	6	34.20	34.20	-6	3,968	-0.15%
2024/03/11	3	33.50	2	33.70	33.65	1	3,987	0.03%
2024/03/08	14.1	33.36	0	0.00	33.15	14.1	4,017	0.35%
2024/03/07	10	33.86	10	33.97	33.85	0	4,048	0.00%
2024/03/06	9	34.38	3	34.33	34.25	6	4,071	0.15%
2024/03/05	19	34.51	0	0.00	34.45	19	4,105	0.46%
2024/03/04	6	34.94	1	35.40	34.85	5	4,144	0.12%
2024/03/01	9	34.70	21	34.63	34.60	-12	4,128	-0.29%
2024/02/29	2	33.20	4	32.99	33.25	-2	4,180	-0.05%
2024/02/27	7	32.91	2	33.15	32.85	5	4,352	0.11%
2024/02/26	5	33.15	0	0.00	33.20	5	4,384	0.11%
2024/02/23	21	33.30	0	0.00	33.15	21	4,412	0.48%
2024/02/22	4	33.40	27	33.69	33.55	-23	4,417	-0.52%
2024/02/21	20	33.31	1	33.30	33.35	19	4,417	0.43%
2024/02/20	3	33.10	0	0.00	33.10	3	4,436	0.07%
2024/02/19	0	0.00	10	33.60	33.70	-10	4,460	-0.22%
2024/02/16	4	32.85	1	33.05	32.85	3	4,487	0.07%
2024/02/15	12	32.37	2	32.35	32.45	10	4,546	0.22%
2024/02/05	2	32.30	0	0.00	32.40	2	4,600	0.04%
2024/02/02	4	32.91	0	0.00	32.80	4	4,700	0.09%
2024/02/01	5	33.20	5	33.45	33.25	0	4,777	0.00%
2024/01/31	2	33.65	0	0.00	33.50	2	4,781	0.04%
2024/01/26	1	34.10	0	0.00	33.90	1	4,885	0.02%
2024/01/24	0	34.25	1	34.50	34.25	-1	4,926	-0.02%
2024/01/23	0	33.80	5	33.77	33.90	-5	4,954	-0.10%
2024/01/22	0	0.00	2	33.50	33.70	-2	4,962	-0.04%
2024/01/19	7	33.39	0	0.00	33.30	7	5,019	0.14%
2024/01/18	6	33.31	0	0.00	33.40	6	5,092	0.12%
2024/01/17	6	33.40	0	0.00	33.00	6	5,112	0.12%
2024/01/15	1	34.50	0	0.00	34.45	1	5,112	0.02%
2024/01/12	1	34.50	1	34.30	34.20	0	5,115	0.00%
2024/01/11	0	0.00	6.2	34.37	34.25	-6.2	5,132	-0.12%
2024/01/10	6	35.18	4	34.95	34.40	2	5,186	0.04%
2024/01/09	13	35.08	3	35.10	35.05	10	5,181	0.19%
2024/01/08	0	0.00	5	35.80	35.75	-5	5,191	-0.10%
2024/01/05	0	0.00	0.5	35.65	36.00	-0.5	5,250	-0.01%
2024/01/04	4	35.49	4	35.49	35.35	0	5,359	0.00%
2024/01/03	1	35.70	55	35.72	35.70	-54	5,514	-0.98%
2024/01/02	50	36.12	9	36.05	36.05	41	5,546	0.74%
2023/12/29	9	35.63	4	35.60	35.70	5	5,574	0.09%
2023/12/28	10	35.65	115	35.68	35.65	-105	5,680	-1.85%	大賣/鉅額交易
2023/12/27	5	36.04	0	0.00	35.95	5	5,728	0.09%
2023/12/26	116	36.44	14	36.54	36.20	102	5,805	1.76%	大買/鉅額交易
2023/12/25	5	36.35	4	36.60	36.25	1	5,945	0.02%
2023/12/22	15	36.90	10	37.04	36.40	5	6,066	0.08%
2023/12/21	35	37.35	43	37.03	37.15	-8	6,266	-0.13%
2023/12/20	15.5	37.31	18	37.19	37.00	-2.5	6,771	-0.04%
2023/12/19	18	36.37	27	36.33	37.05	-9	7,146	-0.13%
2023/12/18	31	37.40	33	37.22	37.05	-2	7,892	-0.03%
2023/12/15	153	39.21	105	39.03	37.85	48	8,268	0.58%	大買/大賣/
2023/12/14	10	37.08	19	36.88	37.30	-9	7,638	-0.12%
2023/12/13	46.1	37.60	20	37.79	36.75	26.1	7,654	0.34%
2023/12/12	46	37.86	70	37.67	38.40	-24	7,447	-0.32%
2023/12/11	13	35.40	17	35.88	35.35	-4	6,951	-0.06%
2023/12/08	6	35.12	3	35.25	34.95	3	6,910	0.04%
2023/12/07	5	35.51	0	0.00	35.25	5	7,000	0.07%
2023/12/06	2	35.15	2	35.23	35.50	0	7,250	0.00%
2023/12/05	1	35.40	1	35.40	35.35	0	7,300	0.00%
2023/12/04	7	36.12	27	36.30	35.90	-20	7,334	-0.27%
2023/12/01	10	35.91	3	35.97	35.80	7	7,366	0.10%
2023/11/30	23	35.12	11	35.22	35.25	12	7,419	0.16%
2023/11/29	7.8	36.20	8.1	36.26	35.50	-0.3	7,514	0.00%
2023/11/28	3	36.10	2.2	35.98	35.80	0.8	7,549	0.01%
2023/11/27	23	36.05	17.5	35.83	35.50	5.5	7,616	0.07%
2023/11/24	8.1	36.22	10	35.93	36.35	-1.9	7,589	-0.02%
2023/11/22	4.5	35.08	1	35.05	34.70	3.5	7,689	0.05%
2023/11/21	0	0.00	0	34.60	34.60	0	7,764	0.00%
2023/11/20	3	34.68	30	34.88	34.45	-27	7,880	-0.34%
2023/11/17	13	34.59	0	0.00	34.60	13	7,941	0.16%
2023/11/16	8	34.58	5.1	34.30	34.65	2.9	7,964	0.04%
2023/11/15	11.5	34.26	2.1	34.60	34.00	9.4	7,950	0.12%
2023/11/14	25	35.12	8	34.90	34.50	17	7,964	0.21%
2023/11/13	2	34.20	18	34.66	34.70	-16	7,960	-0.20%
2023/11/10	29	34.68	34	34.37	33.80	-5	7,996	-0.06%
2023/11/09	6	33.83	9	34.32	34.40	-3	7,900	-0.04%
2023/11/08	1	33.20	3	33.37	33.45	-2	7,846	-0.03%
2023/11/07	11	33.45	13	33.39	33.25	-2	7,886	-0.03%
2023/11/06	10	34.08	3	33.22	33.80	7	7,918	0.09%
2023/11/03	2	32.65	3	32.55	32.55	-1	7,892	-0.01%
2023/11/02	1	32.15	1	32.25	32.50	0	7,901	0.00%
2023/11/01	8	32.04	1	31.95	32.25	7	7,925	0.09%
2023/10/31	6	33.27	6	31.95	32.00	0	7,989	0.00%
2023/10/30	3	32.90	4	32.76	33.00	-1	8,010	-0.01%
2023/10/27	6	33.11	1	33.45	32.85	5	8,029	0.06%
2023/10/26	4	33.61	0	0.00	33.70	4	8,011	0.05%
2023/10/25	3	33.20	5	33.56	33.60	-2	7,958	-0.03%
2023/10/24	7	32.45	4	32.46	32.95	3	7,951	0.04%
2023/10/23	3	32.83	4	32.69	32.45	-1	7,949	-0.01%
2023/10/20	12.1	32.09	10	32.14	32.30	2.1	7,968	0.03%
2023/10/19	5	32.58	5.2	32.68	32.55	-0.2	8,017	0.00%
2023/10/18	7.6	32.72	1	32.85	32.30	6.6	8,022	0.08%
2023/10/17	11	34.12	111	34.46	33.85	-100	7,995	-1.25%	大賣/
2023/10/16	1	35.15	68	34.94	34.80	-67	8,060	-0.83%
2023/10/13	7	35.26	22	35.18	35.25	-15	8,078	-0.19%
2023/10/12	18	34.79	3.3	34.93	34.90	14.7	8,036	0.18%
2023/10/11	18	36.22	13	35.55	35.30	5	7,988	0.06%
2023/10/06	4	35.48	4	35.49	35.70	0	7,912	0.00%
2023/10/05	1	35.40	1	35.45	35.30	0	7,971	0.00%
2023/10/04	4	35.96	4.3	35.70	35.20	-0.3	8,025	0.00%
2023/10/03	9	37.22	7	37.08	36.90	2	7,955	0.03%
2023/10/02	13	37.38	16	37.19	37.05	-3	7,951	-0.04%
2023/09/28	6.1	37.83	19	37.58	37.55	-12.9	8,016	-0.16%
2023/09/27	13	36.61	5.3	36.60	36.75	7.7	8,110	0.09%
2023/09/26	8.5	37.66	36.4	37.35	36.80	-27.9	8,179	-0.34%
2023/09/25	48	39.19	39	38.96	38.20	9	8,034	0.11%
2023/09/22	36.2	38.07	56	37.90	38.20	-19.8	7,510	-0.26%
2023/09/21	93.3	38.10	76	38.37	38.80	17.3	7,153	0.24%
2023/09/20	46	36.56	91.6	36.79	37.05	-45.6	6,435	-0.71%
2023/09/19	17	35.53	6	35.31	35.85	11	5,962	0.18%
2023/09/18	21	34.64	22	34.62	33.90	-1	5,728	-0.02%
2023/09/15	16	34.00	22.6	33.42	34.20	-6.6	5,705	-0.12%
2023/09/14	1	34.50	13	34.10	33.90	-12	5,795	-0.21%
2023/09/13	7	34.30	7.5	33.99	34.20	-0.5	6,089	-0.01%
2023/09/12	7.1	35.03	1	35.20	34.90	6.1	6,085	0.10%
2023/09/11	22.6	36.29	18.2	36.00	35.80	4.4	6,035	0.07%
2023/09/08	1	34.50	11	34.05	34.50	-10	5,783	-0.17%
2023/09/07	5	33.84	5	34.31	33.90	0	5,744	0.00%
2023/09/06	0	0.00	2	34.18	34.50	-2	5,760	-0.03%
2023/09/05	5.9	34.32	7	34.88	34.00	-1.1	5,771	-0.02%
2023/09/04	2.1	35.80	5	36.02	35.55	-2.9	5,751	-0.05%
2023/09/01	3	34.92	4	34.99	34.90	-1	5,774	-0.02%
2023/08/31	9	34.67	7.2	34.57	34.60	1.8	5,864	0.03%
2023/08/30	5	34.45	2	34.58	34.50	3	5,949	0.05%
2023/08/29	8	33.48	7	32.91	34.05	1	5,943	0.02%
2023/08/28	7	34.35	8	34.55	34.00	-1	5,928	-0.02%
2023/08/25	0	0.00	4	33.05	33.35	-4	5,797	-0.07%
2023/08/24	0	0.00	4.9	32.76	33.20	-4.9	5,734	-0.08%
2023/08/23	3	32.27	3	32.12	31.65	0	5,663	0.00%
2023/08/22	2	31.80	0	0.00	31.45	2	5,627	0.04%
2023/08/21	3	32.27	2	32.40	32.30	1	5,638	0.02%
2023/08/18	8	32.26	6	32.55	31.85	2	5,711	0.04%
2023/08/17	0.4	32.50	12.6	32.48	32.70	-12.1	5,766	-0.21%
2023/08/16	2	31.63	3	31.40	31.50	-1	5,742	-0.02%
2023/08/15	0	0.00	1	31.70	31.55	-1	5,803	-0.02%
2023/08/14	3.5	31.02	1	31.25	31.35	2.5	5,960	0.04%
2023/08/10	6	31.84	2	32.25	31.75	4	6,113	0.07%
2023/08/09	2	33.30	0	0.00	33.00	2	6,116	0.03%
2023/08/08	2	34.38	0	0.00	34.00	2	6,147	0.03%
2023/08/07	1	35.00	1	35.05	34.80	0	6,292	0.00%
2023/08/04	2	35.08	2	35.75	35.40	0	6,373	0.00%
2023/08/02	2	34.28	5	34.52	34.30	-3	6,530	-0.05%
2023/08/01	12	33.90	4	34.03	33.95	8	6,519	0.12%
2023/07/31	12	34.08	5	34.04	33.80	7	6,521	0.11%
2023/07/28	1	33.40	7	33.56	33.40	-6	6,511	-0.09%
2023/07/27	3	33.60	3.4	33.68	33.60	-0.4	6,516	-0.01%
2023/07/26	5	33.20	23	33.17	33.00	-18	6,535	-0.28%
2023/07/25	33	33.62	2	33.68	33.50	31	6,582	0.47%
2023/07/24	33	33.25	25	32.97	32.90	8	6,611	0.12%
2023/07/21	3	34.52	0	0.00	34.55	3	6,576	0.05%
2023/07/20	4	34.99	6	35.40	35.40	-2	6,603	-0.03%
2023/07/19	28	35.29	8	34.96	34.25	20	6,603	0.30%
2023/07/18	8	36.68	4	36.63	37.00	4	6,590	0.06%
2023/07/17	0	0.00	2	37.53	37.50	-2	6,677	-0.03%
2023/07/14	0	0.00	4	37.24	37.05	-4	6,979	-0.06%
2023/07/13	20	36.98	2	36.75	36.35	18	7,953	0.23%
2023/07/12	16	37.74	2	37.65	37.70	14	8,238	0.17%
2023/07/11	1	38.35	1	38.85	38.45	0	8,954	0.00%
2023/07/10	0	0.00	2	38.73	38.25	-2	9,694	-0.02%
2023/07/07	11	37.81	8	37.81	38.15	3	10,279	0.03%
2023/07/06	56	38.74	18	38.43	38.40	38	10,337	0.37%
2023/07/05	19	40.37	23	40.67	40.20	-4	10,331	-0.04%
2023/07/04	14	39.45	26	39.90	39.35	-12	10,140	-0.12%
2023/07/03	4	39.00	1	38.35	39.05	3	10,036	0.03%
2023/06/30	0	0.00	13	38.11	38.10	-13	9,987	-0.13%
2023/06/29	0	0.00	1	38.85	38.10	-1	10,102	-0.01%
2023/06/28	4	38.43	13	38.36	38.40	-9	10,195	-0.09%
2023/06/27	5	37.90	3	37.60	36.75	2	10,651	0.02%
2023/06/26	2	37.35	1	37.45	37.25	1	11,193	0.01%
2023/06/21	2	38.15	6	38.18	37.90	-4	11,222	-0.04%
2023/06/20	21	38.60	2.1	38.53	38.55	18.9	11,210	0.17%
2023/06/19	17	39.12	63	39.00	39.85	-46	11,198	-0.41%
2023/06/16	6	37.68	6	37.48	37.35	0	11,133	0.00%
2023/06/15	10	37.34	9.2	37.63	37.65	0.8	11,130	0.01%
2023/06/14	12	36.63	5	37.00	36.55	7	11,146	0.06%
2023/06/13	2	36.60	4	36.76	36.95	-2	11,293	-0.02%
2023/06/12	8	38.08	5	37.82	37.15	3	11,362	0.03%
2023/06/09	12	38.70	3	38.65	38.30	9	11,443	0.08%
2023/06/08	10	38.42	9	38.47	38.05	1	11,506	0.01%
2023/06/07	7	39.33	18	39.08	39.05	-11	11,925	-0.09%
2023/06/06	29	38.85	9	39.43	39.00	20	11,963	0.17%
2023/06/05	1.1	37.90	25	38.92	38.55	-23.9	12,129	-0.20%
2023/06/02	18.1	37.71	3	37.73	37.70	15.1	12,192	0.12%
2023/06/01	5	37.10	8	37.24	37.60	-3	12,270	-0.02%
2023/05/31	4	35.78	26	35.81	35.90	-22	12,235	-0.18%
2023/05/30	9	36.53	2	36.50	35.70	7	12,295	0.06%
2023/05/29	21	36.59	2	36.65	36.60	19	12,412	0.15%
2023/05/26	4	35.91	2	35.50	35.50	2	12,646	0.02%
2023/05/25	3	36.63	4	36.88	36.45	-1	12,876	-0.01%
2023/05/24	8	37.37	4	37.16	37.00	4	13,306	0.03%
2023/05/23	5	36.93	15	37.26	37.10	-10	13,700	-0.07%
2023/05/22	6	36.03	2	36.50	36.55	4	13,731	0.03%
2023/05/19	22	36.46	2	36.55	36.00	20	13,911	0.14%
2023/05/18	17	37.63	20	37.77	37.10	-3	13,867	-0.02%
2023/05/17	17	37.80	13	37.90	38.15	4	13,778	0.03%
2023/05/16	0	0.00	22	35.40	35.70	-22	13,683	-0.16%
2023/05/15	2	35.55	4	35.45	35.35	-2	13,865	-0.01%
2023/05/12	6	36.12	1.1	36.63	36.20	4.9	14,740	0.03%
2023/05/11	13	35.87	19	35.85	36.60	-6	14,941	-0.04%
2023/05/10	45	37.58	21	37.70	37.00	24	15,023	0.16%
2023/05/09	20	37.75	13.2	37.15	36.95	6.8	15,107	0.05%
2023/05/08	6	40.50	4	40.79	40.50	2	14,996	0.01%
2023/05/05	4	40.19	3	40.55	40.50	1	15,369	0.01%
2023/05/04	4	40.09	1	40.75	41.00	3	15,521	0.02%
2023/05/03	5	40.92	13	40.79	40.70	-8	15,884	-0.05%
2023/05/02	10	41.77	0	0.00	41.55	10	15,964	0.06%
2023/04/28	2	42.33	1	43.35	42.50	1	16,102	0.01%
2023/04/27	0	0.00	3	41.48	42.05	-3	16,098	-0.02%
2023/04/26	1	39.20	5	39.75	40.05	-4	16,105	-0.02%
2023/04/25	5	40.24	6	40.72	39.80	-1	16,313	-0.01%
2023/04/24	3	40.77	2	40.75	41.00	1	16,526	0.01%
2023/04/21	18	40.06	5	38.98	39.85	13	16,943	0.08%
2023/04/20	9	42.28	15.2	41.13	41.00	-6.2	16,875	-0.04%
2023/04/19	34	43.68	52.3	43.72	44.20	-18.3	16,762	-0.11%
2023/04/18	127	44.31	115	43.38	43.10	12	16,465	0.07%	大買/大賣/
2023/04/17	17	40.75	16	42.08	42.55	1	15,493	0.01%
2023/04/14	80	38.53	55.2	38.34	38.70	24.8	15,162	0.16%
2023/04/13	94.2	36.37	88	36.36	37.70	6.2	14,394	0.04%
2023/04/12	53	33.88	41	34.19	34.30	12	13,866	0.09%
2023/04/11	1	31.50	9	31.82	32.00	-8	13,299	-0.06%
2023/04/10	1	31.35	7	31.76	31.60	-6	13,250	-0.05%
2023/04/07	8.1	31.00	4	31.00	31.05	4.1	13,223	0.03%
2023/04/06	3.1	31.70	11	31.66	31.30	-7.9	13,391	-0.06%
2023/03/31	6	31.09	0	0.00	31.05	6	13,378	0.04%
2023/03/30	2.3	31.68	6	31.64	31.45	-3.7	13,410	-0.03%
2023/03/29	7	30.95	2	30.88	30.80	5	13,421	0.04%
2023/03/28	46	31.74	17	31.24	31.00	29	13,446	0.22%
2023/03/27	40	31.49	55	32.28	33.30	-15	13,098	-0.11%
2023/03/24	4.4	30.45	0	0.00	30.30	4.4	13,083	0.03%
2023/03/23	7	30.74	10	30.96	30.50	-3	13,727	-0.02%
2023/03/22	18	31.08	2	31.48	30.55	16	13,802	0.12%
2023/03/21	3	31.13	24	31.14	31.20	-21	13,861	-0.15%
2023/03/20	1	30.10	1	30.00	30.00	0	13,820	0.00%
2023/03/17	10	29.03	2	29.33	29.25	8	14,158	0.06%
2023/03/16	13	29.50	0	0.00	28.40	13	14,191	0.09%
2023/03/15	2	30.25	1	30.15	30.15	1	14,238	0.01%
2023/03/14	2	30.05	28	30.56	30.25	-26	14,403	-0.18%
2023/03/13	15.1	29.94	12	30.46	30.45	3.1	14,696	0.02%
2023/03/10	136.1	30.71	161	30.43	30.30	-24.9	14,733	-0.17%	大買/大賣/
2023/03/09	29	30.07	8	30.44	29.90	21	14,663	0.14%
2023/03/08	29	30.39	42	30.52	30.45	-13	15,468	-0.08%
2023/03/07	22	30.02	8	29.82	29.65	14	15,855	0.09%
2023/03/06	14	29.21	8	29.61	28.70	6	16,109	0.04%
2023/03/03	3.8	28.60	3	28.92	28.70	0.8	16,310	0.00%
2023/03/01	16	28.24	2.2	28.19	27.90	13.9	17,088	0.08%
2023/02/24	11.2	29.39	3	29.25	29.10	8.2	17,071	0.05%
2023/02/23	25	30.24	43	30.15	30.25	-18	16,798	-0.11%
2023/02/22	26	29.70	10	30.07	30.10	16	16,522	0.10%
2023/02/21	46	28.96	49.4	29.12	29.35	-3.4	16,053	-0.02%
2023/02/20	10	27.73	8	27.72	27.75	2	15,572	0.01%
2023/02/17	39	27.66	54	27.81	27.15	-15	15,474	-0.10%
2023/02/16	6	26.98	21	27.03	26.95	-15	15,278	-0.10%
2023/02/15	7	26.14	1.5	26.47	26.55	5.5	15,167	0.04%
2023/02/14	5.5	26.24	1	26.50	26.50	4.5	15,074	0.03%
2023/02/13	22	26.49	3	26.90	26.40	19	14,969	0.13%
2023/02/10	41	27.95	46	27.63	27.35	-5	14,740	-0.03%
2023/02/09	38.1	26.54	46	26.67	27.00	-7.9	13,822	-0.06%
2023/02/08	13	26.44	27	26.52	25.60	-14	13,550	-0.10%
2023/02/07	15.1	26.00	31	25.94	26.05	-15.9	13,280	-0.12%
2023/02/06	8	25.58	21	25.27	25.25	-13	13,056	-0.10%
2023/02/03	84	25.76	90	25.71	25.50	-6	12,929	-0.05%
2023/02/02	33	24.81	113	24.86	24.95	-80	12,509	-0.64%	大賣/
2023/02/01	46	25.42	58	25.30	24.75	-12	12,325	-0.10%
2023/01/31	13	24.63	13	24.68	24.60	0	11,927	0.00%
2023/01/30	2	24.45	17	24.49	24.40	-15	11,819	-0.13%
2023/01/17	4	23.33	2.4	23.37	23.05	1.6	11,637	0.01%
2023/01/16	4	23.68	0	0.00	23.55	4	11,570	0.03%
2023/01/13	27	23.93	26	23.78	24.00	1	11,493	0.01%
2023/01/12	12	23.76	29	23.81	23.95	-17	11,253	-0.15%
2023/01/11	15	23.46	56	23.57	23.50	-41	10,978	-0.37%
2023/01/10	15	22.47	17.1	22.07	21.95	-2.1	10,520	-0.02%
2023/01/09	0.1	22.25	1.2	22.21	22.20	-1.1	10,485	-0.01%
2023/01/06	1.2	21.77	7.2	21.60	21.85	-6	10,448	-0.06%
2023/01/05	28	22.12	37	22.49	21.80	-9	10,423	-0.09%
2023/01/04	5	22.69	15	22.29	22.25	-10	10,359	-0.10%
2023/01/03	1	22.40	2.1	22.26	22.40	-1.1	10,316	-0.01%
2022/12/30	39	23.18	10.3	22.71	22.35	28.8	10,269	0.28%
2022/12/29	6.5	22.33	6.3	22.17	22.15	0.2	9,967	0.00%
2022/12/28	14.3	22.97	2	23.10	22.65	12.3	9,935	0.12%
2022/12/27	55	23.74	19	23.68	23.40	36	9,876	0.36%
2022/12/26	15	23.77	36.3	24.00	23.90	-21.3	9,736	-0.22%
2022/12/23	3.2	23.41	34	23.41	23.35	-30.8	9,503	-0.32%
2022/12/22	2.1	22.95	1	23.40	23.25	1.1	9,403	0.01%
2022/12/21	23	23.18	15	23.16	23.00	8	9,313	0.09%
2022/12/20	20.2	23.40	10.1	23.15	22.30	10.1	9,154	0.11%
2022/12/19	62	24.04	63	23.66	23.45	-1	8,972	-0.01%
2022/12/16	219	24.45	118.2	24.68	24.65	100.8	8,778	1.15%	大買/大賣/
2022/12/15	112.2	24.03	136	24.47	24.85	-23.8	8,217	-0.29%	大買/大賣/
2022/12/14	45	22.95	20	22.72	22.60	25	7,591	0.33%
2022/12/13	37	24.04	49	23.63	23.10	-12	7,444	-0.16%
2022/12/12	37	23.97	36	24.35	24.30	1	7,227	0.01%
2022/12/09	65	24.22	60.1	24.03	24.25	4.9	7,001	0.07%
2022/12/08	23.1	23.25	5	23.21	23.35	18.1	6,606	0.27%
2022/12/07	47	23.56	87	23.31	23.35	-40	6,484	-0.62%
2022/12/06	51	24.16	59	23.72	24.00	-8	6,273	-0.13%
2022/12/05	162	24.99	163	25.29	24.55	-1	6,014	-0.02%	大買/大賣/
2022/12/02	30	24.53	24	24.06	24.00	6	5,568	0.11%
2022/12/01	48	24.68	31	24.75	24.55	17	5,384	0.32%
2022/11/30	207	25.02	101	24.61	24.80	106	4,972	2.13%	大買/大賣/鉅額交易
2022/11/29	57	24.82	59	25.00	25.60	-2	3,969	-0.05%
2022/11/28	109	21.87	124	22.70	23.30	-15	3,226	-0.46%	大買/大賣/
2022/11/25	93	21.80	99	21.67	21.20	-6	2,723	-0.22%
2022/11/24	87	21.59	107	21.64	21.85	-20	2,340	-0.85%	大賣/
2022/11/23	25	21.51	11	21.59	21.60	14	1,615	0.87%
2022/11/22	7	19.25	20	19.65	19.65	-13	1,383	-0.94%
2022/11/21	0	0.00	2	18.20	17.90	-2	1,255	-0.16%
2022/11/18	3	18.02	0	0.00	17.95	3	1,241	0.24%
2022/11/17	0	0.00	1	17.70	18.00	-1	1,253	-0.08%
2022/11/16	3	17.70	0	0.00	17.50	3	1,251	0.24%
2022/11/15	1	18.20	10	18.05	17.75	-9	1,253	-0.72%
2022/11/14	2	17.75	0	0.00	17.80	2	1,298	0.15%
2022/11/03	0	0.00	5	16.15	16.15	-5	1,595	-0.31%
2022/11/01	0	0.00	1	15.60	15.80	-1	1,688	-0.06%
2022/10/31	1	15.40	1	15.50	15.65	0	1,716	0.00%
2022/10/28	1	15.45	1	15.60	15.30	0	1,761	0.00%
2022/10/26	1	15.35	1	15.45	15.30	0	1,980	0.00%
2022/10/25	6	15.62	1	15.85	15.40	5	2,064	0.24%
2022/10/24	1	15.90	6	16.00	15.80	-5	2,099	-0.24%
2022/10/21	1	15.60	1.9	15.70	15.65	-0.9	2,118	-0.04%
2022/10/20	1	15.75	0	0.00	15.60	1	2,140	0.05%
2022/10/18	2	16.18	1	16.15	16.00	1	2,179	0.05%
2022/10/17	0	0.00	11	15.42	16.00	-11	2,191	-0.50%
2022/10/13	0	0.00	5	15.55	15.55	-5	2,200	-0.23%
2022/10/12	0	0.00	1	17.05	16.85	-1	2,186	-0.05%
2022/10/06	3	17.48	0	0.00	17.55	3	2,293	0.13%
2022/09/30	1	16.30	0	0.00	17.10	1	2,414	0.04%
2022/09/28	1	16.50	0	0.00	16.30	1	2,405	0.04%
2022/09/27	6	17.39	7	17.61	17.50	-1	2,387	-0.04%
2022/09/26	9	17.89	6	17.60	17.50	3	2,392	0.13%
2022/09/23	0	0.00	3	19.15	18.65	-3	2,377	-0.13%
2022/09/22	0	0.00	6	18.33	18.50	-6	2,339	-0.26%
2022/09/21	0	0.00	1.2	18.25	18.10	-1.2	2,325	-0.05%
2022/09/20	5	18.35	5	18.50	18.30	0	2,273	0.00%
2022/09/19	3	18.20	0	0.00	18.10	3	2,279	0.13%
2022/09/16	0	0.00	1	18.75	18.55	-1	2,278	-0.04%
2022/09/15	5	19.00	8	19.13	18.85	-3	2,290	-0.13%
2022/09/14	3	18.60	0	0.00	18.75	3	2,308	0.13%
2022/09/13	13	18.94	2	18.90	18.90	11	2,379	0.46%
2022/09/12	5	19.38	5	19.35	19.30	0	2,437	0.00%
2022/09/08	0	0.00	2	19.05	19.25	-2	2,431	-0.08%
2022/09/07	2	18.65	10	18.85	18.65	-8	2,431	-0.33%
2022/09/06	16	18.89	10.1	18.90	18.85	5.9	2,434	0.24%
2022/09/05	5	19.50	2.9	19.10	19.10	2.1	2,440	0.08%
2022/09/02	2	19.63	0	0.00	19.60	2	2,466	0.08%
2022/09/01	12	19.60	0	0.00	19.55	12	2,474	0.48%
2022/08/31	12	19.98	0	0.00	20.00	12	2,466	0.49%
2022/08/29	14	19.94	1	19.95	19.95	13	2,468	0.53%
2022/08/26	5	20.80	1	20.85	20.80	4	2,463	0.16%
2022/08/24	14	20.79	8	20.74	20.55	6	2,465	0.24%
2022/08/22	8	20.69	0	0.00	20.65	8	2,516	0.32%
2022/08/19	35	21.16	3	21.68	20.95	32	2,562	1.25%
2022/08/18	2	22.48	5	22.53	22.30	-3	2,502	-0.12%
2022/08/17	3	22.17	31	22.49	22.50	-28	2,511	-1.11%
2022/08/16	1	21.75	18	21.67	21.60	-17	2,519	-0.67%
2022/08/15	9	22.16	4	22.20	22.05	5	2,577	0.19%
2022/08/12	3	22.07	21	22.38	22.00	-18	2,680	-0.67%
2022/08/11	11	22.59	13	21.90	21.60	-2	2,684	-0.07%
2022/08/10	101	22.46	33	22.41	22.05	68	2,766	2.46%	大買/
2022/08/09	1	21.55	11	21.94	21.90	-10	3,057	-0.33%
2022/08/08	0	0.00	2	20.35	20.40	-2	3,086	-0.06%
2022/08/05	0	0.00	18	20.73	20.65	-18	3,186	-0.56%
2022/08/04	14	20.36	0	0.00	20.30	14	3,407	0.41%
2022/08/03	9	21.93	18	22.06	21.40	-9	3,905	-0.23%
2022/08/02	6	21.68	0	0.00	21.40	6	4,527	0.13%
2022/08/01	5	21.87	38	21.73	21.70	-33	5,120	-0.64%
2022/07/29	1	20.85	2	20.80	20.65	-1	5,849	-0.02%
2022/07/28	10	19.95	0	0.00	20.00	10	6,224	0.16%
2022/07/27	3	20.10	2	20.23	20.35	1	6,322	0.02%
2022/07/26	0	0.00	5.1	19.79	19.90	-5.1	6,368	-0.08%
2022/07/25	4	20.14	1	19.90	19.70	3	6,396	0.05%
2022/07/22	0	0.00	2	20.00	19.50	-2	6,414	-0.03%
2022/07/20	10	19.48	0	0.00	19.40	10	6,884	0.15%
2022/07/19	10	19.50	12	19.60	19.60	-2	7,293	-0.03%
2022/07/18	1	19.60	1	19.70	19.50	0	7,446	0.00%
2022/07/15	9	19.76	0	0.00	19.40	9	7,703	0.12%
2022/07/14	2	18.83	1	18.75	19.00	1	7,728	0.01%
2022/07/13	1	18.70	2	18.55	18.50	-1	7,750	-0.01%
2022/07/12	32	19.14	33	19.22	17.85	-1	7,728	-0.01%
2022/07/11	2	19.35	3	19.35	19.35	-1	7,656	-0.01%
2022/07/04	2	17.33	11	17.22	17.30	-9	7,713	-0.12%
2022/07/01	3	17.85	0	0.00	17.05	3	7,692	0.04%
2022/06/30	7	18.25	0	0.00	18.00	7	7,671	0.09%
2022/06/29	1	18.70	0	0.00	18.80	1	7,655	0.01%
2022/06/23	2	20.35	3	19.80	19.75	-1	7,581	-0.01%
2022/06/21	7	21.12	1	20.50	21.15	6	7,527	0.08%
2022/06/20	10	19.59	2	20.25	19.90	8	7,445	0.11%
2022/06/16	0	0.00	3	20.35	19.80	-3	7,353	-0.04%
2022/06/14	0	0.00	2	21.00	20.45	-2	7,312	-0.03%
2022/06/13	3	21.58	0	0.00	21.20	3	7,288	0.04%
2022/06/10	3	21.85	28	21.70	21.70	-25	7,248	-0.34%
2022/06/08	3	22.20	2	22.20	22.25	1	7,224	0.01%
2022/06/07	0	0.00	8	22.40	22.20	-8	7,214	-0.11%
2022/06/02	6	22.23	0	0.00	22.25	6	7,189	0.08%
2022/05/31	0	0.00	2	22.95	22.85	-2	7,152	-0.03%
2022/05/30	1	23.65	2	23.28	23.60	-1	7,123	-0.01%
2022/05/27	2	22.40	15	22.73	22.75	-13	7,066	-0.18%
2022/05/26	12	22.63	0	0.00	21.70	12	7,002	0.17%
2022/05/25	3	22.45	13	22.12	22.70	-10	6,954	-0.14%
2022/05/24	0	0.00	2	22.30	22.10	-2	6,906	-0.03%
2022/05/23	5	23.48	5	23.45	23.25	0	6,834	0.00%
2022/05/20	4	24.24	4	24.16	23.40	0	6,758	0.00%
2022/05/19	3	23.55	4	23.54	23.55	-1	6,636	-0.02%
2022/05/18	5	24.60	13	24.42	24.15	-8	6,572	-0.12%
2022/05/17	86	24.57	69	24.99	24.65	17	6,445	0.26%
2022/05/16	30	23.36	5.1	23.56	23.80	24.9	6,033	0.41%
2022/05/13	7.1	23.12	15	22.97	23.30	-7.9	5,926	-0.13%
2022/05/12	18	24.10	22	23.32	22.75	-4	5,807	-0.07%
2022/05/11	55	25.40	43	25.05	24.85	12	5,558	0.22%
2022/05/10	98	25.82	100	25.71	24.80	-2	5,013	-0.04%
2022/05/09	169	26.82	148	26.64	25.50	21	4,258	0.49%	大買/大賣/
2022/05/06	88	25.36	92	25.66	25.80	-4	3,590	-0.11%
2022/05/05	43	23.96	35	23.87	24.80	8	2,771	0.29%
2022/05/04	68	21.95	63	21.95	22.55	5	2,360	0.21%
2022/05/03	43	20.46	37	21.15	20.50	6	2,245	0.27%
2022/04/29	4	21.00	10	21.11	20.60	-6	2,174	-0.28%
2022/04/28	6	20.85	5	21.01	20.90	1	2,131	0.05%
2022/04/27	5	21.37	11	21.52	21.20	-6	2,074	-0.29%
2022/04/26	40	24.46	45	24.04	23.35	-5	1,942	-0.26%
2022/04/25	35.1	24.25	50	24.38	24.35	-14.9	1,567	-0.95%
2022/04/22	21	23.03	19	23.99	24.30	2	1,140	0.18%
2022/04/21	19	23.12	6	24.38	22.10	13	972	1.34%
2022/04/20	3	21.78	2	22.38	22.85	1	682	0.15%
2022/04/19	2	20.30	2	19.85	20.80	0	564	0.00%
2022/04/15	14	20.43	8	19.64	19.55	6	487	1.23%
2022/04/14	11	20.20	32	20.21	20.30	-21	444	-4.72%
2022/04/13	1	19.00	5	18.71	19.60	-4	350	-1.14%
2022/04/11	0	0.00	6	18.08	18.20	-6	294	-2.04%
2022/04/06	1	17.35	2	17.45	17.35	-1	291	-0.34%
2022/03/31	2	17.25	0	0.00	17.30	2	300	0.67%
2022/03/30	8	17.13	0	0.00	17.40	8	318	2.51%
2022/03/29	0	0.00	0	17.40	17.45	0	322	0.00%
2022/03/25	0	0.00	6	17.80	17.70	-6	328	-1.83%
2022/03/22	4	18.14	0	0.00	18.10	4	342	1.17%
2022/03/21	0	17.35	1	18.00	18.15	-1	339	-0.29%
2022/03/18	1	17.50	0	0.00	17.50	1	346	0.29%
2022/03/17	2	17.40	0	17.30	17.55	2	354	0.56%
2022/03/16	6	17.28	0	0.00	17.15	6	359	1.67%
2022/03/15	2	17.50	0	0.00	17.50	2	359	0.56%
2022/03/09	0	0.00	1	17.80	17.70	-1	383	-0.26%
2022/03/08	1	17.45	0	0.00	17.45	1	387	0.26%
2022/03/02	1	18.65	4	18.65	18.45	-3	394	-0.76%
2022/03/01	2	18.30	3	18.40	18.30	-1	392	-0.25%
2022/02/24	3	17.70	0	0.00	17.50	3	407	0.74%
2022/02/23	1	18.30	1	18.30	18.30	0	408	0.00%
2022/02/22	0	18.20	0	0.00	18.10	0	418	0.00%
2022/02/21	0	0.00	40	17.96	18.20	-40	422	-9.47%
2022/02/18	8	18.01	0	0.00	17.95	8	420	1.90%
2022/02/17	0	0.00	3	17.85	17.90	-3	417	-0.72%
2022/02/16	0	0.00	3	17.80	17.55	-3	425	-0.70%
2022/02/15	29	17.77	3	17.80	17.45	26	437	5.94%
2022/02/14	12	17.19	0	0.00	17.35	12	477	2.51%
2022/02/11	1	17.75	1	17.75	17.75	0	491	0.00%
2022/01/10	2	16.95	0	0.00	17.00	2	1,293	0.15%
2021/12/29	1	17.80	0	0.00	17.70	1	2,204	0.05%
2021/12/27	0	0.00	2	18.13	18.05	-2	2,668	-0.07%
2021/12/17	0	0.00	1	17.45	17.15	-1	3,120	-0.03%
2021/12/16	1	17.20	0	0.00	17.15	1	3,170	0.03%
2021/12/14	1	16.90	8	16.93	16.90	-7	3,311	-0.21%
2021/12/10	0	0.00	2	17.65	17.55	-2	3,599	-0.06%
2021/12/02	0	0.00	31	17.25	17.35	-31	5,502	-0.56%
2021/11/30	1	17.50	0	0.00	17.60	1	5,726	0.02%
2021/11/29	10	17.10	10	17.40	17.20	0	5,741	0.00%
2021/11/25	0	0.00	1	18.30	18.15	-1	5,833	-0.02%
2021/11/24	12	18.32	0	0.00	18.35	12	5,836	0.21%
2021/11/18	1	18.00	0	0.00	17.95	1	5,916	0.02%
2021/11/15	1	18.80	1	18.60	18.65	0	5,881	0.00%
2021/11/12	0	0.00	5	18.90	18.95	-5	5,872	-0.09%
2021/11/11	5	19.00	0	0.00	19.20	5	5,863	0.09%
2021/11/10	0	0.00	2	18.98	18.85	-2	5,830	-0.03%
2021/11/09	2	18.60	1	18.65	18.65	1	5,820	0.02%
2021/11/08	1	19.30	1	19.45	18.90	0	5,815	0.00%
2021/11/05	1	18.50	2	18.50	18.50	-1	5,792	-0.02%
2021/11/04	1	18.95	0	0.00	18.80	1	5,773	0.02%
2021/11/02	11	19.16	12	18.81	18.80	-1	5,749	-0.02%
2021/11/01	18	19.56	0	0.00	19.35	18	5,725	0.31%
2021/10/29	12	20.19	0	0.00	19.60	12	5,706	0.21%
2021/10/28	0	0.00	10	20.00	20.30	-10	5,677	-0.18%
2021/10/27	10	19.70	0	0.00	19.45	10	5,641	0.18%
2021/10/25	0	0.00	1	20.50	20.35	-1	5,574	-0.02%
2021/10/22	9	20.44	8	20.59	20.80	1	5,500	0.02%
2021/10/21	9	19.87	8	20.54	20.90	1	5,286	0.02%
2021/10/20	8	19.45	27	19.23	19.00	-19	5,124	-0.37%
2021/10/19	26	19.26	22	18.95	19.20	4	5,101	0.08%
2021/10/18	3	19.55	3	19.00	19.25	0	5,073	0.00%
2021/10/15	11	19.72	10	18.90	18.95	1	5,039	0.02%
2021/10/14	11	18.80	15	18.85	19.10	-4	4,960	-0.08%
2021/10/13	6	19.23	6	19.61	18.10	0	4,902	0.00%
2021/10/12	0	0.00	1	19.85	19.85	-1	4,814	-0.02%
2021/10/08	19	20.27	18	19.74	20.00	1	4,753	0.02%
2021/10/07	13	20.55	5	20.80	19.90	8	4,664	0.17%
2021/10/06	46	21.98	30	21.80	20.95	16	4,513	0.35%
2021/10/05	11	20.30	23	20.30	21.30	-12	4,155	-0.29%
2021/10/04	26	19.86	40	20.12	20.00	-14	3,902	-0.36%
2021/10/01	44	19.28	22	19.08	18.60	22	3,692	0.60%
2021/09/30	6	17.74	8	18.22	18.35	-2	3,463	-0.06%
2021/09/29	1	16.65	2	16.60	16.70	-1	3,347	-0.03%
2021/09/28	0	0.00	1	16.60	16.60	-1	3,324	-0.03%
2021/09/27	1	17.25	1	17.50	17.10	0	3,318	0.00%
2021/09/24	0	0.00	9	17.67	17.15	-9	3,355	-0.27%
2021/09/23	2	17.88	0	0.00	17.50	2	3,367	0.06%
2021/09/22	12	17.84	4	18.00	18.05	8	3,366	0.24%
2021/09/17	5	19.00	2	19.28	18.70	3	3,340	0.09%
2021/09/16	5	19.22	10	20.40	18.85	-5	3,246	-0.15%
2021/09/15	4	20.40	7	20.65	20.00	-3	3,113	-0.10%
2021/09/14	6	21.38	24	21.17	20.80	-18	2,941	-0.61%
2021/09/13	83	20.89	105	20.46	21.90	-22	2,689	-0.82%	大賣/
2021/09/10	125	21.38	72	21.05	20.15	53	2,396	2.21%	大買/
2021/09/09	16	20.42	3	20.90	20.90	13	1,780	0.73%
2021/09/08	3	18.75	29	19.40	19.00	-26	1,607	-1.62%
2021/09/07	74	20.01	56	19.72	19.95	18	1,486	1.21%
2021/09/06	19	18.42	18	17.89	18.75	1	1,016	0.10%
2021/09/03	5	16.10	8	17.03	17.05	-3	878	-0.34%
2021/09/02	1	15.65	0	0.00	15.50	1	786	0.13%
2021/09/01	9	16.30	7	16.50	15.90	2	767	0.26%
2021/08/31	3	15.07	6	15.36	15.30	-3	667	-0.45%
2021/08/30	2	14.95	0	0.00	14.85	2	661	0.30%
2021/08/27	26	16.28	23	16.08	15.10	3	658	0.46%
2021/08/26	10	15.45	30	15.54	15.70	-20	577	-3.46%
2021/08/19	1	14.05	0	0.00	14.00	1	583	0.17%
2021/08/18	4	13.58	5	14.06	14.60	-1	588	-0.17%
2021/08/17	1	14.00	0	0.00	14.00	1	594	0.17%
2021/08/16	5	14.70	0	0.00	14.10	5	594	0.84%
2021/08/13	0	0.00	5	15.20	14.90	-5	601	-0.83%
2021/08/12	0	0.00	10	15.00	15.10	-10	601	-1.66%
2021/08/11	0	0.00	10	14.88	14.70	-10	602	-1.66%
2021/08/09	0	0.00	1	14.30	14.15	-1	622	-0.16%
2021/08/06	16	14.16	0	0.00	13.95	16	638	2.51%
2021/08/05	6	14.37	0	0.00	14.25	6	657	0.91%
2021/08/04	5	14.45	0	0.00	14.50	5	693	0.72%
2021/07/30	0	0.00	10	14.95	14.65	-10	887	-1.13%
2021/07/23	0	0.00	4	14.30	14.40	-4	1,313	-0.30%
2021/07/22	4	14.05	3	14.15	14.05	1	1,325	0.08%
2021/07/19	0	0.00	10	14.98	15.00	-10	1,406	-0.71%
2021/07/15	0	0.00	22	14.39	14.60	-22	1,490	-1.48%
2021/07/14	5	13.75	11	13.70	13.90	-6	1,514	-0.40%
2021/07/13	17	13.88	0	0.00	13.75	17	1,578	1.08%
2021/07/09	0	0.00	8	14.24	14.30	-8	1,813	-0.44%
2021/07/08	9	14.55	14	14.40	14.35	-5	1,845	-0.27%
2021/07/07	14	14.17	0	0.00	14.20	14	1,860	0.75%
2021/07/06	5	14.55	0	0.00	14.70	5	1,902	0.26%
2021/07/05	0	0.00	6	15.00	15.00	-6	1,904	-0.31%
2021/07/02	19	14.63	9	14.68	14.55	10	1,902	0.53%
2021/07/01	27	15.53	7	15.41	15.05	20	1,886	1.06%
2021/06/30	4	15.34	15	15.80	16.05	-11	1,824	-0.60%
2021/06/29	25	14.47	10	14.38	14.60	15	1,778	0.84%
2021/06/28	0	0.00	15	13.00	13.30	-15	1,722	-0.87%
2021/06/07	0	0.00	1	12.35	12.00	-1	1,708	-0.06%
2021/06/04	2	12.60	1	12.45	12.40	1	1,702	0.06%
2021/05/26	0	0.00	3	11.65	11.75	-3	1,696	-0.18%
2021/05/25	5	11.80	0	0.00	11.60	5	1,690	0.30%
2021/05/20	15	12.00	0	0.00	11.90	15	1,669	0.90%
2021/05/19	0	0.00	5	12.85	12.35	-5	1,663	-0.30%
2021/05/17	5	11.10	0	0.00	11.05	5	1,635	0.31%
2021/05/13	5	13.00	0	0.00	13.00	5	1,602	0.31%
2021/05/12	6	14.55	5	15.40	14.30	1	1,581	0.06%
2021/05/11	2	16.58	32	16.44	15.85	-30	1,544	-1.94%
2021/05/07	7	14.90	0	0.00	15.30	7	1,393	0.50%
2021/05/06	5	16.15	1	15.40	15.45	4	1,380	0.29%
2021/05/05	6.1	14.36	10	14.27	15.55	-3.9	1,352	-0.29%
2021/05/04	34	16.19	3	15.93	15.75	31	1,304	2.38%
2021/05/03	10	17.40	25	17.15	17.50	-15	1,242	-1.21%
2021/04/29	1	16.20	16	16.12	15.95	-15	994	-1.51%
2021/04/28	9	15.46	10	15.16	15.20	-1	942	-0.11%
2021/04/23	6	16.53	20.2	16.35	16.20	-14.2	913	-1.55%
2021/04/22	6	15.68	2	16.70	16.20	4	853	0.47%
2021/04/21	11	15.99	0	0.00	16.10	11	782	1.41%
2021/04/19	15	17.00	15	16.78	17.05	0	744	0.00%
2021/04/16	47.2	16.89	15	16.66	16.55	32.2	680	4.73%
2021/04/15	0	0.00	12	15.20	15.55	-12	530	-2.26%
2021/04/14	4	14.30	5	14.50	14.15	-1	435	-0.23%
2021/04/13	0	0.00	8	13.78	13.65	-8	405	-1.97%
2021/04/12	2	14.10	17	13.91	14.15	-15	395	-3.79%
2021/04/09	7	12.94	5	13.30	12.95	2	354	0.56%
2021/04/08	0	0.00	13	12.96	13.00	-13	350	-3.71%
2021/04/01	0	0.00	5	12.40	12.25	-5	353	-1.42%
2021/03/29	0	11.90	5	12.40	12.20	-5	357	-1.40%
2021/03/26	0	0.00	15	12.25	12.15	-15	368	-4.08%
2021/03/25	0	0.00	25	12.21	12.10	-25	389	-6.42%
2021/03/24	0	0.00	5	12.20	12.00	-5	390	-1.28%
2021/03/23	0	0.00	5	12.15	11.95	-5	394	-1.27%
2021/03/22	0	0.00	20	11.95	11.95	-20	398	-5.02%
2021/03/19	0	0.00	0	11.80	11.75	0	398	0.00%
2021/03/17	14	11.44	0	0.00	11.50	14	405	3.45%
2021/03/15	9	11.35	0	0.00	11.45	9	427	2.10%
2021/03/12	27	11.39	0	0.00	11.50	27	436	6.18%
2021/03/11	20	11.41	0	0.00	11.50	20	454	4.40%
2021/03/09	5	11.60	0	0.00	11.80	5	477	1.05%
2021/03/08	5	11.65	0	12.65	11.75	5	503	0.99%
2021/03/05	2	12.45	0	0.00	12.05	2	560	0.36%
2021/03/04	0	0.00	55	12.32	12.40	-55	569	-9.66%
2021/03/03	0	0.00	10	11.35	11.30	-10	562	-1.78%
2021/02/26	1	11.55	0	0.00	11.65	1	627	0.16%
2021/02/24	10	11.70	26	11.88	11.65	-16	631	-2.53%
2021/02/19	0	11.20	0	0.00	11.60	0	630	0.00%
2021/02/04	0	0.00	10	10.74	11.00	-10	632	-1.58%
2021/02/02	30	10.83	0	0.00	10.80	30	632	4.74%
2021/02/01	0	0.00	1	10.80	11.00	-1	633	-0.16%
2021/01/29	12	11.97	10	12.20	11.75	2	630	0.32%
2021/01/28	0	0.00	19	11.20	11.20	-19	610	-3.11%
2021/01/13	5	11.10	0	0.00	11.10	5	637	0.78%
2021/01/12	10	11.63	0	0.00	11.10	10	630	1.59%
2021/01/11	9	11.68	0	0.00	11.70	9	620	1.45%
2021/01/08	25	11.77	0	0.00	11.70	25	617	4.05%
2021/01/04	0	0.00	35	12.23	12.30	-35	592	-5.90%
2020/12/23	5	11.70	1	11.85	11.75	4	543	0.74%
2020/12/22	11	12.11	1	12.00	11.90	10	541	1.85%
2020/12/21	0	0.00	22	12.49	12.65	-22	527	-4.17%
2020/12/18	1	11.85	0	0.00	11.70	1	503	0.20%
2020/12/16	0	0.00	5	12.10	11.75	-5	493	-1.01%
2020/12/08	5	11.90	0	0.00	11.75	5	468	1.07%
2020/12/07	5	12.30	0	0.00	11.90	5	465	1.07%
2020/12/04	5	12.45	3	12.50	12.70	2	469	0.43%
2020/12/03	5	12.60	0	0.00	12.50	5	509	0.98%
2020/12/02	30	12.79	2	12.90	12.80	28	505	5.54%
2020/12/01	2	12.45	25	12.96	13.30	-23	475	-4.84%
2020/11/30	0	0.00	22	11.76	12.20	-22	413	-5.32%
2020/11/26	0	0.00	95	11.13	11.35	-95	366	-25.89%
2020/11/25	85	10.25	30	10.95	11.10	55	341	16.13%
2020/11/03	0	9.86	0	0.00	9.88	0	277	0.00%
2020/11/02	0	10.00	0	0.00	9.88	0	275	0.00%
2020/09/24	0	0.00	3	9.01	9.11	-3	208	-1.44%
2020/09/16	3	9.28	0	0.00	9.35	3	198	1.51%
2020/09/08	0	0.00	10	9.54	9.54	-10	167	-5.96%
2020/03/26	0	0.00	1	7.22	7.22	-1	254	-0.39%
2020/03/19	1	7.02	0	0.00	6.97	1	310	0.32%
2020/03/17	0	0.00	1	7.86	7.70	-1	308	-0.32%
2020/03/13	1	7.77	5	7.85	7.98	-4	304	-1.31%
2020/02/13	0	8.82	0	0.00	8.87	0	269	0.00%
2020/02/11	0	8.81	0	0.00	8.73	0	268	0.00%
2020/02/07	0	0.00	1	8.32	8.40	-1	266	-0.37%
2020/02/03	0	8.22	0	0.00	8.14	0	265	0.00%
2020/01/31	0	0.00	1	8.48	8.48	-1	264	-0.38%
2020/01/30	1	8.31	0	0.00	8.34	1	264	0.38%
2019/12/27	10	9.32	0	0.00	9.31	10	248	4.02%
2019/12/25	0	0.00	11	10.00	9.60	-11	228	-4.81%
2019/12/19	12	9.13	20	9.24	9.24	-8	91	-8.71%
2019/12/13	10	8.62	0	0.00	8.66	10	50	19.80%
2019/11/14	10	8.60	0	0.00	9.00	10	68	14.58%
2019/11/13	0	0.00	3	8.72	8.71	-3	67	-4.47%
2019/10/25	5	8.77	0	0.00	8.79	5	108	4.61%
2019/10/17	2	8.84	0	0.00	8.78	2	124	1.61%
2019/09/20	9	9.34	0	0.00	9.37	9	184	4.89%
2019/09/18	5	9.36	0	0.00	9.40	5	191	2.61%
2019/09/17	1	9.36	0	0.00	9.40	1	226	0.44%
2019/09/12	2	9.28	0	0.00	9.35	2	252	0.79%
2019/08/29	1	9.10	0	0.00	9.22	1	493	0.20%
2019/08/28	5	9.15	0	0.00	9.10	5	493	1.01%
2019/08/26	5	9.40	0	0.00	9.24	5	488	1.02%
2019/08/15	5	9.27	0	0.00	9.12	5	478	1.04%
2019/08/14	8	9.30	0	0.00	9.30	8	473	1.69%
2019/08/06	47	9.50	0	0.00	9.50	47	468	10.03%
2019/08/05	19	9.94	0	0.00	9.91	19	462	4.11%
2019/08/02	1	9.95	0	0.00	9.97	1	461	0.22%
2019/07/30	5	9.95	0	0.00	9.86	5	457	1.09%
2019/07/17	5	9.82	0	0.00	9.83	5	472	1.06%
2019/07/16	5	9.82	0	0.00	9.82	5	471	1.06%
2019/06/28	5	9.38	0	0.00	9.45	5	417	1.20%
2019/06/24	82	10.01	77	9.68	9.64	5	403	1.24%
2019/06/21	5	9.51	0	0.00	9.41	5	369	1.35%
2019/06/20	25	9.86	0	0.00	9.62	25	364	6.85%
2019/06/14	4	10.10	5	10.33	9.72	-1	299	-0.33%
2019/06/13	25	9.78	5	9.98	10.00	20	247	8.09%
2019/06/12	2	9.00	0	0.00	9.36	2	145	1.38%
2019/05/02	0	0.00	2	8.60	8.59	-2	105	-1.90%
2019/04/23	0	0.00	3	7.91	7.88	-3	85	-3.51%
2019/04/02	0	7.97	0	0.00	7.90	0	80	0.00%
2019/03/04	0	7.86	0	0.00	7.86	0	59	0.01%
2018/10/25	0	0.00	2	5.84	5.80	-2	226	-0.88%
2018/10/11	0	0.00	1	6.50	6.34	-1	248	-0.40%
2018/09/18	1	7.80	0	0.00	7.73	1	282	0.35%
2018/09/13	0	0.00	10	7.58	7.71	-10	295	-3.38%
2018/08/30	0	0.00	2	8.23	8.05	-2	322	-0.62%
2018/08/17	0	0.00	1	7.40	7.61	-1	319	-0.31%
2018/08/08	14	8.27	0	0.00	8.14	14	305	4.59%
2018/05/24	2	9.58	0	0.00	9.55	2	116	1.71%
2018/04/24	0	0.00	10	11.20	11.20	-10	158	-6.29%
2018/04/09	2	11.45	1	11.70	11.50	1	189	0.53%
2018/04/02	6	11.30	6	11.30	11.25	0	218	0.00%
2018/03/21	3	11.30	0	0.00	11.20	3	218	1.37%
2018/03/14	3	11.45	0	0.00	11.50	3	214	1.40%
2018/03/09	2	11.70	0	0.00	11.75	2	215	0.93%
2018/03/08	3	11.60	0	0.00	11.65	3	216	1.39%
2018/02/05	0	0.00	4	11.80	12.00	-4	219	-1.82%
2018/02/02	4	11.93	0	0.00	12.00	4	217	1.84%
2018/01/22	0	0.00	1	12.35	12.25	-1	259	-0.39%
2018/01/15	0	0.00	1	12.10	12.00	-1	240	-0.42%
2018/01/12	5	11.95	0	0.00	12.10	5	237	2.11%
2018/01/08	0	0.00	20	11.73	11.80	-20	223	-8.96%