精剛 (1584)-富邦-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	7	33.94	3	33.92	33.85	4	2,871	0.14%
2024/05/30	3	33.68	18	33.62	33.60	-15	2,891	-0.52%
2024/05/29	0.1	34.25	4.2	34.06	33.95	-4.1	2,942	-0.14%
2024/05/28	5	34.43	15	34.41	34.40	-10	3,013	-0.33%
2024/05/27	1	34.30	1	34.25	34.40	0	3,009	0.00%
2024/05/24	2.1	33.91	1	33.95	33.90	1.1	3,020	0.04%
2024/05/23	3	34.48	3	34.47	34.20	0	3,011	0.00%
2024/05/22	0.2	34.50	4	34.40	34.35	-3.8	3,002	-0.13%
2024/05/21	1.1	34.84	2	34.60	34.60	-0.9	3,015	-0.03%
2024/05/20	1	34.95	1	35.00	34.95	0	3,009	0.00%
2024/05/17	0.1	35.10	10	35.10	35.10	-9.9	3,012	-0.33%
2024/05/16	1.3	34.88	0	0.00	34.85	1.3	3,030	0.04%
2024/05/15	3.2	35.26	5	35.12	35.15	-1.8	3,050	-0.06%
2024/05/14	7	35.19	4	35.15	35.25	3	3,043	0.10%
2024/05/13	0.3	34.82	1	34.75	34.75	-0.7	3,033	-0.02%
2024/05/10	17	34.92	2	34.90	34.90	15	3,047	0.49%
2024/05/09	2	34.78	3	34.98	34.40	-1	3,025	-0.03%
2024/05/08	1	34.35	1	34.40	34.35	0	3,008	0.00%
2024/05/07	3	34.63	1	34.30	34.40	2	3,010	0.07%
2024/05/06	0	0.00	1	34.75	34.70	-1	2,995	-0.03%
2024/05/03	1	34.90	1	34.90	34.75	0	2,988	0.00%
2024/05/02	6	35.28	17	35.36	35.25	-11	2,964	-0.37%
2024/04/30	1	34.90	1	34.85	34.75	0	2,910	0.00%
2024/04/29	1.1	34.45	80.5	34.38	34.60	-79.4	2,899	-2.74%
2024/04/26	1	34.40	5	34.40	34.30	-4	2,886	-0.14%
2024/04/25	4	34.81	1	34.40	34.40	3	2,860	0.10%
2024/04/24	3	34.63	0	0.00	34.70	3	2,850	0.11%
2024/04/23	1.1	34.72	4	34.50	34.70	-2.9	2,861	-0.10%
2024/04/22	7	34.52	5	34.79	34.55	2	2,853	0.07%
2024/04/19	7	35.31	2	35.20	35.35	5	2,813	0.18%
2024/04/18	22.4	36.28	13.1	36.33	36.10	9.3	2,722	0.34%
2024/04/17	52	36.27	13	35.99	35.55	39	2,634	1.48%
2024/04/16	49	35.93	42	35.74	35.60	7	2,525	0.28%
2024/04/15	17	36.11	16	35.95	35.55	1	2,373	0.04%
2024/04/12	4	34.84	16	34.59	34.80	-12	2,279	-0.53%
2024/04/11	40	34.71	9	34.98	34.65	31	2,266	1.37%
2024/04/10	30	36.55	22	36.64	36.35	8	2,169	0.37%
2024/04/09	3	35.48	8	35.83	36.30	-5	2,035	-0.25%
2024/04/08	5	34.94	3	34.88	34.75	2	1,956	0.10%
2024/04/03	6	35.09	0	0.00	34.90	6	1,968	0.30%
2024/04/02	9	35.25	2.1	35.40	35.20	6.9	1,978	0.35%
2024/04/01	4	35.54	1	35.80	35.55	3	1,984	0.15%
2024/03/29	36	35.27	107	35.31	35.25	-71	1,972	-3.60%	大賣/
2024/03/28	26	35.98	3	36.50	35.60	23	1,959	1.17%
2024/03/27	8	35.87	19	35.61	36.05	-11	1,910	-0.58%
2024/03/26	2	34.55	1	35.05	34.50	1	1,822	0.05%
2024/03/25	4	35.27	28	35.23	35.00	-24	1,862	-1.29%
2024/03/22	12	34.74	2	34.73	34.85	10	1,926	0.52%
2024/03/21	5	33.96	33	34.00	33.95	-28	2,020	-1.39%
2024/03/20	22	33.98	5	33.90	33.85	17	2,911	0.58%
2024/03/19	1	34.00	2	34.15	34.10	-1	3,001	-0.03%
2024/03/18	5	33.35	2	33.50	33.60	3	3,280	0.09%
2024/03/15	7	33.44	1	33.45	33.45	6	3,803	0.16%
2024/03/14	6	33.59	0	0.00	33.40	6	3,914	0.15%
2024/03/13	17	33.73	0	0.00	33.80	17	3,941	0.43%
2024/03/12	0	0.00	11	34.15	34.20	-11	3,968	-0.28%
2024/03/11	1	33.40	0	0.00	33.65	1	3,987	0.03%
2024/03/08	1	33.65	0	0.00	33.15	1	4,017	0.02%
2024/03/07	16	33.93	1.1	33.95	33.85	15	4,048	0.37%
2024/03/06	5	34.79	7	34.38	34.25	-2	4,071	-0.05%
2024/03/05	8	34.63	3	34.58	34.45	5	4,105	0.12%
2024/03/04	22	35.04	16	34.95	34.85	6	4,144	0.14%
2024/03/01	4	34.64	13	34.43	34.60	-9	4,128	-0.22%
2024/02/27	2	32.93	0	0.00	32.85	2	4,352	0.05%
2024/02/26	9	33.20	0	0.00	33.20	9	4,384	0.21%
2024/02/23	6	33.40	0	0.00	33.15	6	4,412	0.14%
2024/02/22	4	33.74	10	33.96	33.55	-6	4,417	-0.14%
2024/02/21	6	33.37	2	33.45	33.35	4	4,417	0.09%
2024/02/20	14	33.26	1	33.20	33.10	13	4,436	0.29%
2024/02/19	2	33.48	10	33.85	33.70	-8	4,460	-0.18%
2024/02/16	3	32.92	8.1	33.13	32.85	-5.1	4,487	-0.11%
2024/02/15	0	32.50	1.1	32.31	32.45	-1.1	4,546	-0.02%
2024/02/05	2.1	32.33	5.1	32.45	32.40	-3	4,600	-0.07%
2024/02/02	4.1	33.00	0.4	33.16	32.80	3.6	4,700	0.08%
2024/02/01	0	33.38	0	0.00	33.25	0	4,777	0.00%
2024/01/31	2	33.50	4.5	33.53	33.50	-2.5	4,781	-0.05%
2024/01/29	6	34.38	0	34.10	34.25	6	4,856	0.12%
2024/01/26	1	34.00	0	0.00	33.90	1	4,885	0.02%
2024/01/25	1	34.10	1	34.20	34.15	0	4,915	0.00%
2024/01/24	1	34.45	1	34.50	34.25	0	4,926	0.00%
2024/01/23	0	0.00	0.1	33.85	33.90	-0.1	4,954	0.00%
2024/01/22	1	33.65	10	33.70	33.70	-9	4,962	-0.18%
2024/01/19	1.1	33.35	0	0.00	33.30	1.1	5,019	0.02%
2024/01/18	0	0.00	14	33.10	33.40	-14	5,092	-0.27%
2024/01/17	6	33.20	0.2	33.15	33.00	5.9	5,112	0.11%
2024/01/16	5	34.06	0	0.00	34.05	5	5,103	0.10%
2024/01/15	16	34.58	1	34.85	34.45	15	5,112	0.29%
2024/01/12	3	34.33	1.1	34.44	34.20	2	5,115	0.04%
2024/01/11	4.1	34.23	4	34.30	34.25	0	5,132	0.00%
2024/01/10	14	34.72	11	35.11	34.40	3	5,186	0.06%
2024/01/09	10	35.20	2	35.08	35.05	8	5,181	0.15%
2024/01/08	1	36.00	7.2	36.02	35.75	-6.2	5,191	-0.12%
2024/01/05	2	35.95	1	36.00	36.00	1	5,250	0.02%
2024/01/04	9	35.38	0	35.60	35.35	9	5,359	0.17%
2024/01/03	9	35.87	1	36.00	35.70	8	5,514	0.14%
2024/01/02	4	35.99	9	35.92	36.05	-5	5,546	-0.09%
2023/12/29	2.2	35.58	4	35.55	35.70	-1.9	5,574	-0.03%
2023/12/28	2	35.88	3	35.95	35.65	-1	5,680	-0.02%
2023/12/27	9	36.02	12	36.08	35.95	-3	5,728	-0.05%
2023/12/26	28	36.28	0	0.00	36.20	28	5,805	0.48%
2023/12/25	2	36.45	0	0.00	36.25	2	5,945	0.03%
2023/12/22	9	36.70	20.4	36.78	36.40	-11.4	6,066	-0.19%
2023/12/21	7	37.23	7.4	37.12	37.15	-0.4	6,266	-0.01%
2023/12/20	28	37.21	10	37.14	37.00	18	6,771	0.27%
2023/12/19	3.4	36.59	11	36.59	37.05	-7.6	7,146	-0.11%
2023/12/18	35.1	37.33	29	37.29	37.05	6.1	7,892	0.08%
2023/12/15	131.7	39.04	99.8	39.03	37.85	31.9	8,268	0.39%	大買/
2023/12/14	20.1	37.02	4.3	37.21	37.30	15.8	7,638	0.21%
2023/12/13	63.4	37.32	1,044.1	37.45	36.75	-980.7	7,654	-12.81%	大賣/鉅額交易
2023/12/12	1,047	38.30	93.8	37.53	38.40	953.2	7,447	12.80%	大買/鉅額交易
2023/12/11	22.1	35.61	7.1	35.47	35.35	15	6,951	0.22%
2023/12/08	2.2	35.14	26.6	35.22	34.95	-24.4	6,910	-0.35%
2023/12/07	3	35.66	3.4	35.71	35.25	-0.4	7,000	-0.01%
2023/12/06	4.1	35.27	1	35.40	35.50	3.1	7,250	0.04%
2023/12/05	6.1	35.37	1	35.50	35.35	5.1	7,300	0.07%
2023/12/04	1.2	36.02	2	36.35	35.90	-0.8	7,334	-0.01%
2023/12/01	1	35.85	5	35.88	35.80	-4	7,366	-0.05%
2023/11/30	5.4	35.19	2	35.25	35.25	3.4	7,419	0.05%
2023/11/29	6.3	35.73	13.1	36.22	35.50	-6.8	7,514	-0.09%
2023/11/28	1	35.85	3	36.10	35.80	-2	7,549	-0.03%
2023/11/27	13	35.78	41	36.50	35.50	-28	7,616	-0.37%
2023/11/24	50	36.24	33	36.03	36.35	17	7,589	0.22%
2023/11/22	0	0.00	23	34.99	34.70	-23	7,689	-0.30%
2023/11/21	14	34.61	8	34.64	34.60	6	7,764	0.08%
2023/11/20	12	34.63	1	34.95	34.45	11	7,880	0.14%
2023/11/17	0	0.00	1	34.50	34.60	-1	7,941	-0.01%
2023/11/16	1	34.15	0	0.00	34.65	1	7,964	0.01%
2023/11/15	5	34.21	5.4	34.47	34.00	-0.4	7,950	-0.01%
2023/11/14	10	34.97	6.1	35.01	34.50	3.9	7,964	0.05%
2023/11/13	4.1	34.75	23	34.67	34.70	-18.9	7,960	-0.24%
2023/11/10	32	34.08	20	34.25	33.80	12	7,996	0.15%
2023/11/09	18	34.12	29.1	34.25	34.40	-11.1	7,900	-0.14%
2023/11/08	7	33.42	5	33.20	33.45	2	7,846	0.03%
2023/11/07	1	33.30	1	33.45	33.25	0	7,886	0.00%
2023/11/06	5	33.35	15	33.62	33.80	-10	7,918	-0.13%
2023/11/03	4	32.58	3	32.75	32.55	1	7,892	0.01%
2023/11/02	7	32.37	1	32.45	32.50	6	7,901	0.08%
2023/11/01	0	0.00	8.4	32.37	32.25	-8.4	7,925	-0.11%
2023/10/31	4.1	32.08	0	0.00	32.00	4.1	7,989	0.05%
2023/10/27	6	33.24	1	32.95	32.85	5	8,029	0.06%
2023/10/26	11	34.18	30	34.24	33.70	-19	8,011	-0.24%
2023/10/25	1	33.55	4	33.50	33.60	-3	7,958	-0.04%
2023/10/24	1	32.83	3	32.48	32.95	-2	7,951	-0.02%
2023/10/23	5	32.31	6	32.98	32.45	-1	7,949	-0.01%
2023/10/20	0	32.17	0	0.00	32.30	0	7,968	0.00%
2023/10/19	7	32.51	0	0.00	32.55	7	8,017	0.09%
2023/10/18	5	32.44	2	33.25	32.30	3	8,022	0.04%
2023/10/17	12	34.58	3.1	33.87	33.85	8.9	7,995	0.11%
2023/10/16	3	34.90	10	35.08	34.80	-7	8,060	-0.09%
2023/10/13	10	35.32	2	35.38	35.25	8	8,078	0.10%
2023/10/12	18	34.76	22	34.78	34.90	-4	8,036	-0.05%
2023/10/11	24	36.10	11	36.43	35.30	13	7,988	0.16%
2023/10/06	1	35.85	0	0.00	35.70	1	7,912	0.01%
2023/10/05	7	35.41	4.8	35.35	35.30	2.2	7,971	0.03%
2023/10/04	21.3	35.46	3	35.92	35.20	18.3	8,025	0.23%
2023/10/03	7	37.33	7	37.31	36.90	0	7,955	0.00%
2023/10/02	16	37.24	18	37.58	37.05	-2	7,951	-0.02%
2023/09/28	8	37.45	22	37.71	37.55	-14	8,016	-0.17%
2023/09/27	21	36.46	3	36.37	36.75	18	8,110	0.22%
2023/09/26	29.1	37.43	6.4	37.38	36.80	22.7	8,179	0.28%
2023/09/25	67	39.11	62.1	38.55	38.20	4.9	8,034	0.06%
2023/09/22	74.1	38.02	79.5	38.05	38.20	-5.5	7,510	-0.07%
2023/09/21	71.7	38.24	67.7	38.32	38.80	4	7,153	0.06%
2023/09/20	34.1	36.43	27.1	36.71	37.05	7	6,435	0.11%
2023/09/19	10	35.62	36.1	35.51	35.85	-26.1	5,962	-0.44%
2023/09/18	6	34.70	7.2	34.55	33.90	-1.2	5,728	-0.02%
2023/09/15	11	33.53	11.4	33.75	34.20	-0.4	5,705	-0.01%
2023/09/14	6	34.07	2.1	34.32	33.90	4	5,795	0.07%
2023/09/13	4	34.16	1	34.25	34.20	3	6,089	0.05%
2023/09/12	24	35.06	4.1	35.76	34.90	20	6,085	0.33%
2023/09/11	33	35.79	69.4	36.09	35.80	-36.4	6,035	-0.60%
2023/09/08	8	34.37	29.1	34.45	34.50	-21.1	5,783	-0.36%
2023/09/07	25	34.03	7	33.89	33.90	18	5,744	0.31%
2023/09/06	3	33.72	6.2	34.65	34.50	-3.2	5,760	-0.05%
2023/09/05	42.1	34.35	11	34.32	34.00	31.1	5,771	0.54%
2023/09/04	34	35.88	64.3	35.72	35.55	-30.3	5,751	-0.53%
2023/09/01	0	35.10	18.6	35.02	34.90	-18.6	5,774	-0.32%
2023/08/31	12	34.98	12.6	34.93	34.60	-0.6	5,864	-0.01%
2023/08/30	8	34.36	15.5	34.60	34.50	-7.5	5,949	-0.13%
2023/08/29	12.1	32.74	13.1	33.49	34.05	-1	5,943	-0.02%
2023/08/28	28	34.42	17.4	34.35	34.00	10.6	5,928	0.18%
2023/08/25	24	33.13	25.5	33.60	33.35	-1.5	5,797	-0.03%
2023/08/24	14	32.56	24	32.83	33.20	-10	5,734	-0.17%
2023/08/23	2	32.33	4	32.08	31.65	-2	5,663	-0.04%
2023/08/22	5.2	31.61	0	0.00	31.45	5.2	5,627	0.09%
2023/08/21	0	0.00	0	32.50	32.30	0	5,638	0.00%
2023/08/18	11.2	31.97	4.3	32.08	31.85	6.8	5,711	0.12%
2023/08/17	3	31.53	7.1	32.25	32.70	-4.1	5,766	-0.07%
2023/08/16	0.9	31.65	9.6	31.47	31.50	-8.7	5,742	-0.15%
2023/08/15	1	31.55	15.2	31.65	31.55	-14.2	5,803	-0.24%
2023/08/14	0	31.00	2.5	31.55	31.35	-2.5	5,960	-0.04%
2023/08/11	2	32.25	0	0.00	32.00	2	6,115	0.03%
2023/08/10	3.2	31.91	7	32.05	31.75	-3.8	6,113	-0.06%
2023/08/09	4.3	33.28	3	33.52	33.00	1.3	6,116	0.02%
2023/08/08	5.2	34.26	1	35.29	34.00	4.2	6,147	0.07%
2023/08/07	27	34.78	46	34.56	34.80	-19	6,292	-0.30%
2023/08/04	24	35.07	17.1	35.49	35.40	6.9	6,373	0.11%
2023/08/02	13	34.35	29.1	34.88	34.30	-16.1	6,530	-0.25%
2023/07/31	1	34.05	0	0.00	33.80	1	6,521	0.02%
2023/07/28	0.3	33.75	1	33.55	33.40	-0.7	6,511	-0.01%
2023/07/26	1	33.00	0	0.00	33.00	1	6,535	0.02%
2023/07/24	9.2	33.03	5	33.50	32.90	4.2	6,611	0.06%
2023/07/21	23	34.69	0	0.00	34.55	23	6,576	0.35%
2023/07/20	22	34.93	2	35.18	35.40	20	6,603	0.30%
2023/07/19	40.6	34.59	4	35.45	34.25	36.6	6,603	0.55%
2023/07/18	3	36.98	1	36.60	37.00	2	6,590	0.03%
2023/07/17	2	37.70	7	37.39	37.50	-5	6,677	-0.07%
2023/07/14	1	37.00	2	37.10	37.05	-1	6,979	-0.01%
2023/07/13	62.1	36.91	43	36.81	36.35	19.1	7,953	0.24%
2023/07/12	14.2	37.60	27	37.57	37.70	-12.8	8,238	-0.15%
2023/07/11	3	38.72	13.3	38.95	38.45	-10.3	8,954	-0.11%
2023/07/10	26.1	38.27	7	38.56	38.25	19.1	9,694	0.20%
2023/07/07	16.1	37.65	16.5	37.92	38.15	-0.4	10,279	0.00%
2023/07/06	122.2	38.53	8	38.54	38.40	114.2	10,337	1.10%	大買/鉅額交易
2023/07/05	17	40.36	13.3	40.75	40.20	3.7	10,331	0.04%
2023/07/04	14.1	39.71	73.1	39.88	39.35	-59.1	10,140	-0.58%
2023/07/03	6	38.78	62	38.76	39.05	-56	10,036	-0.56%
2023/06/30	1	37.90	5	38.28	38.10	-4	9,987	-0.04%
2023/06/29	30	38.45	20	38.40	38.10	10	10,102	0.10%
2023/06/28	15	38.27	21	38.39	38.40	-6	10,195	-0.06%
2023/06/27	6	37.17	10	36.89	36.75	-4	10,651	-0.04%
2023/06/26	7	37.45	12	37.43	37.25	-5	11,193	-0.04%
2023/06/21	20	37.95	173	37.93	37.90	-153	11,222	-1.36%	大賣/鉅額交易
2023/06/20	37.3	38.69	20.1	38.59	38.55	17.2	11,210	0.15%
2023/06/19	45.1	39.00	47.2	39.19	39.85	-2.1	11,198	-0.02%
2023/06/16	20	37.58	26	37.83	37.35	-6	11,133	-0.05%
2023/06/15	28	37.50	7.1	36.77	37.65	21	11,130	0.19%
2023/06/14	6	36.74	0	0.00	36.55	6	11,146	0.05%
2023/06/13	2	36.55	2	37.12	36.95	0	11,293	0.00%
2023/06/12	7.1	37.54	11	37.62	37.15	-3.9	11,362	-0.03%
2023/06/09	14	38.55	6	38.59	38.30	8	11,443	0.07%
2023/06/08	15	38.37	37	38.41	38.05	-22	11,506	-0.19%
2023/06/07	15	38.92	43	38.99	39.05	-28	11,925	-0.24%
2023/06/06	14.1	39.41	8.1	39.35	39.00	6	11,963	0.05%
2023/06/05	50	38.87	51.4	38.93	38.55	-1.4	12,129	-0.01%
2023/06/02	27	37.72	14	37.67	37.70	13	12,192	0.11%
2023/06/01	22	37.19	12.2	37.32	37.60	9.8	12,270	0.08%
2023/05/31	2	35.82	1	35.95	35.90	1	12,235	0.01%
2023/05/30	14	36.13	36	36.38	35.70	-22	12,295	-0.18%
2023/05/29	2	36.43	7	36.41	36.60	-5	12,412	-0.04%
2023/05/26	8.1	35.82	5	35.69	35.50	3.1	12,646	0.02%
2023/05/25	7.1	36.61	0	0.00	36.45	7.1	12,876	0.06%
2023/05/24	23	37.20	13.1	37.61	37.00	9.9	13,306	0.07%
2023/05/23	9	37.62	6.2	37.57	37.10	2.8	13,700	0.02%
2023/05/22	8	36.63	2.1	36.07	36.55	6	13,731	0.04%
2023/05/19	46.1	36.75	9.1	36.94	36.00	37.1	13,911	0.27%
2023/05/18	21	37.63	4.1	37.46	37.10	16.9	13,867	0.12%
2023/05/17	16	37.70	6.9	37.76	38.15	9.1	13,778	0.07%
2023/05/16	8.1	35.49	2	35.63	35.70	6.1	13,683	0.04%
2023/05/15	2.2	35.35	0	0.00	35.35	2.2	13,865	0.02%
2023/05/12	1	35.90	10	35.96	36.20	-9	14,740	-0.06%
2023/05/11	25.4	35.90	7	36.11	36.60	18.4	14,941	0.12%
2023/05/10	63	37.60	43	37.12	37.00	20	15,023	0.13%
2023/05/09	50	38.02	4	38.71	36.95	46	15,107	0.30%
2023/05/08	6	40.83	0	0.00	40.50	6	14,996	0.04%
2023/05/05	2.1	40.48	2	40.20	40.50	0.1	15,369	0.00%
2023/05/04	2.6	40.51	4	40.00	41.00	-1.4	15,521	-0.01%
2023/05/03	9	40.85	5	40.90	40.70	4	15,884	0.03%
2023/05/02	11.1	41.66	7	41.64	41.55	4.1	15,964	0.03%
2023/04/28	13	42.52	2	42.60	42.50	11	16,102	0.07%
2023/04/27	8	41.68	11.2	41.48	42.05	-3.2	16,098	-0.02%
2023/04/26	4.1	39.36	32	39.60	40.05	-27.9	16,105	-0.17%
2023/04/25	54.2	40.80	0.1	41.58	39.80	54.2	16,313	0.33%
2023/04/24	8	40.94	1.1	40.89	41.00	6.9	16,526	0.04%
2023/04/21	12.3	40.16	10	39.94	39.85	2.3	16,943	0.01%
2023/04/20	4.9	41.64	17	42.40	41.00	-12.1	16,875	-0.07%
2023/04/19	36	43.53	25	43.65	44.20	11	16,762	0.07%
2023/04/18	93	43.56	54.1	43.73	43.10	38.9	16,465	0.24%
2023/04/17	15	40.51	35.4	41.34	42.55	-20.4	15,493	-0.13%
2023/04/14	33.2	38.44	36.1	38.34	38.70	-2.9	15,162	-0.02%
2023/04/13	77	36.33	112.3	36.99	37.70	-35.3	14,394	-0.25%	大賣/
2023/04/12	54.6	33.25	62.4	33.92	34.30	-7.8	13,866	-0.06%
2023/04/11	37	31.70	5.1	31.74	32.00	31.9	13,299	0.24%
2023/04/10	4	31.54	7.1	31.69	31.60	-3.1	13,250	-0.02%
2023/04/07	7	31.30	4	31.09	31.05	3	13,223	0.02%
2023/04/06	10	31.59	8.2	31.75	31.30	1.9	13,391	0.01%
2023/03/31	7.2	31.23	2	31.10	31.05	5.2	13,378	0.04%
2023/03/30	5	31.46	12	31.64	31.45	-7	13,410	-0.05%
2023/03/29	9.8	30.93	5	30.84	30.80	4.8	13,421	0.04%
2023/03/28	214.5	31.76	223	31.06	31.00	-8.6	13,446	-0.06%	大買/大賣/
2023/03/27	59.1	32.31	32.5	32.54	33.30	26.5	13,098	0.20%
2023/03/24	9.2	30.36	23.2	30.48	30.30	-14	13,083	-0.11%
2023/03/23	2.1	30.79	2.1	30.95	30.50	0	13,727	0.00%
2023/03/22	35.2	31.68	29.2	31.38	30.55	6	13,802	0.04%
2023/03/21	18.2	31.43	23.7	31.13	31.20	-5.6	13,861	-0.04%
2023/03/20	1.1	29.83	3.6	30.02	30.00	-2.6	13,820	-0.02%
2023/03/17	5	29.20	14.1	29.07	29.25	-9.1	14,158	-0.06%
2023/03/16	19.1	29.25	10	29.24	28.40	9.1	14,191	0.06%
2023/03/15	15.4	30.18	18.1	30.25	30.15	-2.7	14,238	-0.02%
2023/03/14	16.4	30.12	22.2	30.25	30.25	-5.8	14,403	-0.04%
2023/03/13	40.3	30.32	19.1	29.80	30.45	21.2	14,696	0.14%
2023/03/10	38.2	30.53	57.7	30.79	30.30	-19.5	14,733	-0.13%
2023/03/09	21.3	30.13	29	30.23	29.90	-7.7	14,663	-0.05%
2023/03/08	31	30.51	31.1	30.33	30.45	0	15,468	0.00%
2023/03/07	14	29.58	26.1	29.71	29.65	-12.1	15,855	-0.08%
2023/03/06	51.1	29.40	19.1	29.28	28.70	32	16,109	0.20%
2023/03/03	5	28.89	1.3	28.80	28.70	3.8	16,310	0.02%
2023/03/02	8.2	28.38	9	28.09	28.45	-0.8	16,928	0.00%
2023/03/01	17.8	28.14	25	28.20	27.90	-7.2	17,088	-0.04%
2023/02/24	23	29.39	13	29.29	29.10	10	17,071	0.06%
2023/02/23	27	30.23	17.1	30.14	30.25	9.9	16,798	0.06%
2023/02/22	29	29.78	21.7	29.87	30.10	7.3	16,522	0.04%
2023/02/21	35	29.13	52.2	29.13	29.35	-17.2	16,053	-0.11%
2023/02/20	4	27.63	8.1	27.68	27.75	-4.1	15,572	-0.03%
2023/02/17	17	27.25	20.3	27.43	27.15	-3.3	15,474	-0.02%
2023/02/16	9	27.04	20	27.09	26.95	-11	15,278	-0.07%
2023/02/15	6	26.45	0	0.00	26.55	6	15,167	0.04%
2023/02/14	16.5	26.48	12	26.40	26.50	4.5	15,074	0.03%
2023/02/13	11.8	26.57	6	26.68	26.40	5.8	14,969	0.04%
2023/02/10	86.2	27.95	49.5	27.99	27.35	36.7	14,740	0.25%
2023/02/09	11	26.51	15.9	26.10	27.00	-4.9	13,822	-0.04%
2023/02/08	16	26.16	8.1	26.10	25.60	7.9	13,550	0.06%
2023/02/07	1	26.00	4.2	25.88	26.05	-3.2	13,280	-0.02%
2023/02/06	2	25.25	4.6	25.26	25.25	-2.6	13,056	-0.02%
2023/02/03	24	25.59	45.7	25.47	25.50	-21.7	12,929	-0.17%
2023/02/02	3.1	24.70	10.1	24.95	24.95	-7	12,509	-0.06%
2023/02/01	31.6	25.07	15.5	25.37	24.75	16.1	12,325	0.13%
2023/01/31	3	24.55	22.1	24.72	24.60	-19.1	11,927	-0.16%
2023/01/30	4.1	24.64	21.1	24.36	24.40	-17	11,819	-0.14%
2023/01/17	9	23.36	8	23.28	23.05	1	11,637	0.01%
2023/01/16	3.1	23.60	0	0.00	23.55	3.1	11,570	0.03%
2023/01/13	24	23.83	44	23.77	24.00	-20	11,493	-0.17%
2023/01/12	15.1	23.85	56.4	23.78	23.95	-41.4	11,253	-0.37%
2023/01/11	50.1	23.46	83.3	23.91	23.50	-33.1	10,978	-0.30%
2023/01/10	2	22.15	1	22.50	21.95	1	10,520	0.01%
2023/01/09	150	22.26	1	22.25	22.20	149	10,485	1.42%	大買/鉅額交易
2023/01/06	1	21.70	5.1	21.71	21.85	-4.1	10,448	-0.04%
2023/01/05	2	22.33	2	22.60	21.80	0	10,423	0.00%
2023/01/04	3	22.38	0	0.00	22.25	3	10,359	0.03%
2023/01/03	3	22.35	4	22.35	22.40	-1	10,316	-0.01%
2022/12/30	43.1	22.80	22.2	22.89	22.35	20.9	10,269	0.20%
2022/12/29	1.1	22.31	1	22.40	22.15	0.1	9,967	0.00%
2022/12/28	2.1	23.02	0	22.95	22.65	2.1	9,935	0.02%
2022/12/27	4	23.60	2.1	23.83	23.40	2	9,876	0.02%
2022/12/26	18	24.01	17.1	24.00	23.90	0.9	9,736	0.01%
2022/12/23	1	23.45	3	23.45	23.35	-2	9,503	-0.02%
2022/12/22	8	23.23	8	23.23	23.25	0	9,403	0.00%
2022/12/21	15	23.23	12.1	23.10	23.00	2.9	9,313	0.03%
2022/12/20	8.2	23.58	11	22.92	22.30	-2.8	9,154	-0.03%
2022/12/19	14.1	23.67	3	23.83	23.45	11.1	8,972	0.12%
2022/12/16	57.1	24.71	61	24.40	24.65	-3.9	8,778	-0.04%
2022/12/15	77	24.32	45.4	24.32	24.85	31.6	8,217	0.38%
2022/12/14	38.1	22.79	16	23.00	22.60	22.1	7,591	0.29%
2022/12/13	19	23.44	14	23.82	23.10	5	7,444	0.07%
2022/12/12	29.1	24.22	29	23.96	24.30	0.1	7,227	0.00%
2022/12/09	26.1	24.32	58.1	24.39	24.25	-32.1	7,001	-0.46%
2022/12/08	10	23.35	16	23.23	23.35	-6	6,606	-0.09%
2022/12/07	30	23.96	19.1	23.82	23.35	11	6,484	0.17%
2022/12/06	22.1	24.02	12	24.03	24.00	10.1	6,273	0.16%
2022/12/05	97	25.08	57.1	25.13	24.55	40	6,014	0.66%
2022/12/02	43.1	24.41	26	24.46	24.00	17.1	5,568	0.31%
2022/12/01	61	24.65	62.1	24.57	24.55	-1.1	5,384	-0.02%
2022/11/30	115.3	25.05	108.1	24.91	24.80	7.3	4,972	0.15%	大買/大賣/
2022/11/29	23.1	24.86	26.3	25.29	25.60	-3.2	3,969	-0.08%
2022/11/28	44.1	21.94	76.3	22.74	23.30	-32.3	3,226	-1.00%
2022/11/25	93.1	21.64	72	21.67	21.20	21.1	2,723	0.77%
2022/11/24	105.1	21.52	86.4	21.49	21.85	18.7	2,340	0.80%	大買/
2022/11/23	26	21.58	13.4	21.54	21.60	12.6	1,615	0.78%
2022/11/22	7	19.30	1	19.35	19.65	6	1,383	0.43%
2022/11/21	0	0.00	2	18.20	17.90	-2	1,255	-0.16%
2022/11/18	0	0.00	2	18.00	17.95	-2	1,241	-0.16%
2022/11/17	1	18.00	4	17.84	18.00	-3	1,253	-0.24%
2022/11/16	0	0.00	1	17.75	17.50	-1	1,251	-0.08%
2022/11/15	7	17.99	0	0.00	17.75	7	1,253	0.56%
2022/11/14	3	17.53	2	17.48	17.80	1	1,298	0.08%
2022/11/11	2	16.65	1	16.75	16.50	1	1,283	0.08%
2022/11/08	5	16.75	0	0.00	16.60	5	1,387	0.36%
2022/11/01	0	0.00	2	15.75	15.80	-2	1,688	-0.12%
2022/10/18	1	16.05	0	0.00	16.00	1	2,179	0.05%
2022/10/14	0	0.00	1	16.10	16.30	-1	2,195	-0.05%
2022/10/13	2	15.78	0	0.00	15.55	2	2,200	0.09%
2022/10/12	1	16.95	0	0.00	16.85	1	2,186	0.05%
2022/10/11	1	17.00	0	0.00	16.95	1	2,194	0.05%
2022/10/07	0	0.00	1	17.70	17.70	-1	2,272	-0.04%
2022/10/05	0	0.00	1	18.15	17.45	-1	2,317	-0.04%
2022/10/04	1	17.90	1	18.20	17.90	0	2,385	0.00%
2022/09/30	0	0.00	5	16.95	17.10	-5	2,414	-0.21%
2022/09/28	1	16.80	7	16.83	16.30	-6	2,405	-0.25%
2022/09/27	4	17.58	0	0.00	17.50	4	2,387	0.17%
2022/09/26	2	18.00	1	18.10	17.50	1	2,392	0.04%
2022/09/23	1	19.00	0	0.00	18.65	1	2,377	0.04%
2022/09/22	0	0.00	1	18.20	18.50	-1	2,339	-0.04%
2022/09/21	1	18.25	1	18.15	18.10	0	2,325	0.00%
2022/09/16	1	18.60	0	0.00	18.55	1	2,278	0.04%
2022/09/14	0	0.00	2	18.73	18.75	-2	2,308	-0.09%
2022/09/13	1	19.19	2	19.00	18.90	-1	2,379	-0.04%
2022/09/08	0	0.00	10	19.00	19.25	-10	2,431	-0.41%
2022/09/07	1	18.85	0	0.00	18.65	1	2,431	0.04%
2022/09/06	2	18.85	0	0.00	18.85	2	2,434	0.08%
2022/09/05	2	19.25	0	0.00	19.10	2	2,440	0.08%
2022/09/02	0	0.00	2	19.80	19.60	-2	2,466	-0.08%
2022/09/01	0	0.00	4	19.58	19.55	-4	2,474	-0.16%
2022/08/31	0	0.00	1	19.95	20.00	-1	2,466	-0.04%
2022/08/29	1	20.05	2	20.03	19.95	-1	2,468	-0.04%
2022/08/26	2	20.88	1	20.85	20.80	1	2,463	0.04%
2022/08/25	2	21.00	1	21.05	20.90	1	2,460	0.04%
2022/08/23	0	0.00	2	20.90	20.85	-2	2,471	-0.08%
2022/08/22	0	20.65	8	20.74	20.65	-8	2,516	-0.32%
2022/08/19	10	21.46	0	0.00	20.95	10	2,562	0.39%
2022/08/18	1	22.70	1	22.65	22.30	0	2,502	0.00%
2022/08/17	1	22.70	12	22.40	22.50	-11	2,511	-0.44%
2022/08/16	3	22.05	1	21.60	21.60	2	2,519	0.08%
2022/08/15	4	22.01	7	22.16	22.05	-3	2,577	-0.12%
2022/08/12	6	22.00	5	22.15	22.00	1	2,680	0.04%
2022/08/11	2	21.68	2	21.70	21.60	0	2,684	0.00%
2022/08/10	29	22.19	11	22.23	22.05	18	2,766	0.65%
2022/08/09	4	21.95	8	21.79	21.90	-4	3,057	-0.13%
2022/08/08	0	0.00	6	20.55	20.40	-6	3,086	-0.19%
2022/08/05	2	20.85	2	21.05	20.65	0	3,186	0.00%
2022/08/04	2	20.95	3	20.35	20.30	-1	3,407	-0.03%
2022/08/03	19	21.98	9	21.84	21.40	10	3,905	0.26%
2022/08/02	5	21.40	5	21.15	21.40	0	4,527	0.00%
2022/08/01	13	21.75	0	0.00	21.70	13	5,120	0.25%
2022/07/29	3	20.78	3	20.75	20.65	0	5,849	0.00%
2022/07/27	1	20.25	3	20.18	20.35	-2	6,322	-0.03%
2022/07/26	3	19.88	2	19.85	19.90	1	6,368	0.02%
2022/07/25	3	19.87	2	19.95	19.70	1	6,396	0.02%
2022/07/20	0	0.00	1	19.45	19.40	-1	6,884	-0.01%
2022/07/18	1	19.55	2	19.50	19.50	-1	7,446	-0.01%
2022/07/15	2	19.80	2	20.03	19.40	0	7,703	0.00%
2022/07/14	1	19.00	1	18.60	19.00	0	7,728	0.00%
2022/07/13	1	18.80	3	18.95	18.50	-2	7,750	-0.03%
2022/07/12	13	18.62	1	18.25	17.85	12	7,728	0.16%
2022/07/11	2	19.35	5	19.05	19.35	-3	7,656	-0.04%
2022/07/07	0	0.00	3	17.55	17.60	-3	7,734	-0.04%
2022/06/30	0	0.00	1	18.25	18.00	-1	7,671	-0.01%
2022/06/28	1	18.90	1	19.00	18.90	0	7,642	0.00%
2022/06/27	3	19.95	3	19.82	19.85	0	7,612	0.00%
2022/06/22	7	20.58	2	19.88	20.00	5	7,562	0.07%
2022/06/21	0	0.00	7	20.51	21.15	-7	7,527	-0.09%
2022/06/20	5	20.09	1	19.90	19.90	4	7,445	0.05%
2022/06/17	1	19.80	0	0.00	19.65	1	7,364	0.01%
2022/06/16	0	0.00	11	20.54	19.80	-11	7,353	-0.15%
2022/06/15	0	0.00	8	20.88	20.35	-8	7,332	-0.11%
2022/06/14	1	21.10	10	20.30	20.45	-9	7,312	-0.12%
2022/06/13	3	21.50	33	21.76	21.20	-30	7,288	-0.41%
2022/06/10	11	21.72	1	21.85	21.70	10	7,248	0.14%
2022/06/09	0	0.00	1	22.30	22.20	-1	7,233	-0.01%
2022/06/08	0	0.00	3	22.25	22.25	-3	7,224	-0.04%
2022/06/07	0	0.00	4	22.41	22.20	-4	7,214	-0.06%
2022/06/06	0	0.00	8	22.25	22.25	-8	7,204	-0.11%
2022/06/02	4	22.50	0	0.00	22.25	4	7,189	0.06%
2022/06/01	6	22.86	1	23.10	22.70	5	7,169	0.07%
2022/05/31	4	23.08	1	22.85	22.85	3	7,152	0.04%
2022/05/30	15	23.37	6	23.57	23.60	9	7,123	0.13%
2022/05/27	1	22.65	12	22.36	22.75	-11	7,066	-0.16%
2022/05/26	13	22.23	4	21.98	21.70	9	7,002	0.13%
2022/05/25	0	0.00	7	22.27	22.70	-7	6,954	-0.10%
2022/05/24	6	22.68	3	22.75	22.10	3	6,906	0.04%
2022/05/23	1	23.10	3	23.45	23.25	-2	6,834	-0.03%
2022/05/20	18	24.19	8	23.78	23.40	10	6,758	0.15%
2022/05/19	27	23.52	24	23.61	23.55	3	6,636	0.05%
2022/05/18	2	24.58	3	24.53	24.15	-1	6,572	-0.02%
2022/05/17	58	24.94	22	24.68	24.65	36	6,445	0.56%
2022/05/16	2	23.70	1	23.70	23.80	1	6,033	0.02%
2022/05/13	18	23.15	22	23.16	23.30	-4	5,926	-0.07%
2022/05/12	45	23.86	41	23.51	22.75	4	5,807	0.07%
2022/05/11	49	25.38	41	25.05	24.85	8	5,558	0.14%
2022/05/10	87	25.82	92	26.14	24.80	-5	5,013	-0.10%
2022/05/09	213	26.75	195	26.80	25.50	18	4,258	0.42%	大買/大賣/
2022/05/06	65	25.49	53	25.69	25.80	12	3,590	0.33%
2022/05/05	13	24.31	39	24.05	24.80	-26	2,771	-0.94%
2022/05/04	14	21.79	17	21.82	22.55	-3	2,360	-0.13%
2022/05/03	23	20.58	22	20.67	20.50	1	2,245	0.04%
2022/04/29	0	0.00	4	21.05	20.60	-4	2,174	-0.18%
2022/04/28	12	21.08	1	20.95	20.90	11	2,131	0.52%
2022/04/27	23	21.63	20	22.08	21.20	3	2,074	0.14%
2022/04/26	20	23.65	19	24.52	23.35	1	1,942	0.05%
2022/04/25	53	24.85	40	24.52	24.35	13	1,567	0.83%
2022/04/22	13	22.77	7	22.86	24.30	6	1,140	0.53%
2022/04/21	15	22.91	0.2	23.70	22.10	14.9	972	1.53%
2022/04/20	1	21.60	7	22.72	22.85	-6	682	-0.88%
2022/04/19	5	19.82	0	0.00	20.80	5	564	0.89%
2022/04/18	0	0.00	10	19.00	18.95	-10	508	-1.97%
2022/04/15	10	20.72	1	20.00	19.55	9	487	1.85%
2022/04/14	5	19.87	16	19.96	20.30	-11	444	-2.47%
2022/04/08	0	0.00	2	17.35	17.45	-2	285	-0.70%
2022/04/07	2	17.13	0	0.00	17.15	2	287	0.69%
2022/03/30	1	17.45	1	17.35	17.40	0	318	0.00%
2022/03/24	5	18.05	0	0.00	18.00	5	329	1.52%
2022/03/09	0	0.00	1	17.70	17.70	-1	383	-0.26%
2022/03/07	1	18.10	0	0.00	18.05	1	384	0.26%
2022/03/04	0	0.00	2	18.55	18.50	-2	383	-0.52%
2022/03/03	0	0.00	2	18.50	18.50	-2	391	-0.51%
2022/03/01	0	0.00	1	18.45	18.30	-1	392	-0.25%
2022/02/25	10	17.90	0	0.00	18.00	10	400	2.50%
2022/02/24	1	17.40	1	18.00	17.50	0	407	0.00%
2022/02/21	2	18.33	5	18.19	18.20	-3	422	-0.71%
2022/02/14	0	0.00	2	17.35	17.35	-2	477	-0.42%
2022/02/09	0	0.00	3	17.65	17.65	-3	537	-0.56%
2022/02/08	3	17.65	0	0.00	17.65	3	554	0.54%
2022/02/07	0	0.00	0	16.65	16.65	0	553	0.00%
2022/01/26	2	15.20	0	0.00	15.15	2	563	0.36%
2022/01/25	2	15.65	0	0.00	15.35	2	584	0.34%
2022/01/24	1	16.15	20	16.07	16.50	-19	599	-3.17%
2022/01/13	0	0.00	1	17.10	17.05	-1	1,200	-0.08%
2021/12/23	0	0.00	2	17.38	17.70	-2	3,005	-0.07%
2021/12/21	1	17.05	0	0.00	17.35	1	3,061	0.03%
2021/12/17	4.1	17.51	0	0.00	17.15	4.1	3,120	0.13%
2021/12/16	0	0.00	1	17.25	17.15	-1	3,170	-0.03%
2021/12/15	0	0.00	2	17.10	17.20	-2	3,216	-0.06%
2021/12/14	3	16.93	0	0.00	16.90	3	3,311	0.09%
2021/12/13	5	17.60	4	17.75	17.75	1	3,433	0.03%
2021/12/10	4	17.60	4	17.70	17.55	0	3,599	0.00%
2021/12/09	3	17.60	1	17.85	17.70	2	3,848	0.05%
2021/12/08	2	17.68	0	0.00	17.70	2	4,140	0.05%
2021/12/07	1	17.80	3	17.97	17.85	-2	4,745	-0.04%
2021/12/03	0	0.00	3	17.55	17.50	-3	5,030	-0.06%
2021/12/02	3	17.30	0	0.00	17.35	3	5,502	0.05%
2021/12/01	0	0.00	1	17.60	17.70	-1	5,638	-0.02%
2021/11/30	1	17.45	0	0.00	17.60	1	5,726	0.02%
2021/11/29	1	17.00	0	0.00	17.20	1	5,741	0.02%
2021/11/24	1	18.35	11	18.35	18.35	-10	5,836	-0.17%
2021/11/23	11	17.95	11	18.29	17.80	0	5,918	0.00%
2021/11/19	6	17.68	1	17.60	17.80	5	5,928	0.08%
2021/11/18	0	0.00	6	18.08	17.95	-6	5,916	-0.10%
2021/11/17	5	18.19	0	0.00	18.10	5	5,906	0.08%
2021/11/16	1	18.50	0	0.00	18.55	1	5,891	0.02%
2021/11/11	0	0.00	13	19.60	19.20	-13	5,863	-0.22%
2021/11/10	3	18.75	6	19.00	18.85	-3	5,830	-0.05%
2021/11/09	13	18.61	13	18.80	18.65	0	5,820	0.00%
2021/11/08	8	19.33	10	19.32	18.90	-2	5,815	-0.03%
2021/11/05	4	18.36	4	18.31	18.50	0	5,792	0.00%
2021/11/04	1	18.90	0	0.00	18.80	1	5,773	0.02%
2021/11/03	3	19.12	8	19.15	19.10	-5	5,759	-0.09%
2021/11/02	6	19.28	2	19.13	18.80	4	5,749	0.07%
2021/11/01	13	19.47	6	19.66	19.35	7	5,725	0.12%
2021/10/29	8	19.77	6	19.79	19.60	2	5,706	0.04%
2021/10/28	1	20.30	12	20.26	20.30	-11	5,677	-0.19%
2021/10/27	11	19.60	0	0.00	19.45	11	5,641	0.19%
2021/10/26	16	20.34	9	20.52	19.95	7	5,609	0.12%
2021/10/25	6	20.47	4	20.90	20.35	2	5,574	0.04%
2021/10/22	19	20.84	26	20.67	20.80	-7	5,500	-0.13%
2021/10/21	22	20.47	32	20.10	20.90	-10	5,286	-0.19%
2021/10/20	4	19.11	3	19.35	19.00	1	5,124	0.02%
2021/10/19	0	0.00	21	19.00	19.20	-21	5,101	-0.41%
2021/10/18	1	19.50	1	19.35	19.25	0	5,073	0.00%
2021/10/15	23	19.76	3	19.45	18.95	20	5,039	0.40%
2021/10/14	1	18.55	1	18.80	19.10	0	4,960	0.00%
2021/10/13	1	18.00	4	19.03	18.10	-3	4,902	-0.06%
2021/10/12	3	20.18	1	20.30	19.85	2	4,814	0.04%
2021/10/08	7	19.94	6	20.13	20.00	1	4,753	0.02%
2021/10/07	26	20.36	22	20.08	19.90	4	4,664	0.09%
2021/10/06	11	21.89	20	22.04	20.95	-9	4,513	-0.20%
2021/10/05	143	20.41	134	20.11	21.30	9	4,155	0.22%	大買/大賣/
2021/10/04	17	19.94	11	19.70	20.00	6	3,902	0.15%
2021/10/01	15	18.81	10	18.99	18.60	5	3,692	0.14%
2021/09/30	0	0.00	34	18.06	18.35	-34	3,463	-0.98%
2021/09/29	13	16.74	7	16.68	16.70	6	3,347	0.18%
2021/09/28	0	0.00	13	16.77	16.60	-13	3,324	-0.39%
2021/09/27	30	17.41	3	17.47	17.10	27	3,318	0.81%
2021/09/23	6	17.93	7	17.59	17.50	-1	3,367	-0.03%
2021/09/22	8	17.86	15	18.07	18.05	-7	3,366	-0.21%
2021/09/17	18	19.10	16	19.13	18.70	2	3,340	0.06%
2021/09/16	11	19.73	24	18.92	18.85	-13	3,246	-0.40%
2021/09/15	28.1	20.63	16.3	20.81	20.00	11.8	3,113	0.38%
2021/09/14	34	21.16	23	21.12	20.80	11	2,941	0.37%
2021/09/13	24.1	20.56	46	21.30	21.90	-21.9	2,689	-0.81%
2021/09/10	76.1	21.13	56	21.16	20.15	20.1	2,396	0.84%
2021/09/09	19.1	20.11	17	20.58	20.90	2.1	1,780	0.12%
2021/09/08	16	19.07	4	18.63	19.00	12	1,607	0.75%
2021/09/07	31	20.00	13	20.20	19.95	18	1,486	1.21%
2021/09/06	1	18.25	1	18.75	18.75	0	1,016	0.00%
2021/09/03	0	0.00	9	16.93	17.05	-9	878	-1.02%
2021/09/02	8	15.61	0	0.00	15.50	8	786	1.02%
2021/09/01	1	16.25	7	16.69	15.90	-6	767	-0.78%
2021/08/31	2	14.93	4	15.10	15.30	-2	667	-0.30%
2021/08/30	1	14.85	1	14.95	14.85	0	661	0.00%
2021/08/27	16	16.31	14	15.81	15.10	2	658	0.30%
2021/08/26	0	0.00	17	15.69	15.70	-17	577	-2.94%
2021/08/12	0	0.00	1	15.10	15.10	-1	601	-0.17%
2021/07/28	0	0.00	1	14.25	14.30	-1	955	-0.10%
2021/07/15	18	14.58	1	14.50	14.60	17	1,490	1.14%
2021/07/13	1	14.00	0	0.00	13.75	1	1,578	0.06%
2021/07/12	10	14.60	0	0.00	14.35	10	1,725	0.58%
2021/07/08	0	0.00	1	14.30	14.35	-1	1,845	-0.05%
2021/07/06	0	0.00	4	14.80	14.70	-4	1,902	-0.21%
2021/07/05	0	0.00	2	15.25	15.00	-2	1,904	-0.10%
2021/07/02	4	14.78	6	14.57	14.55	-2	1,902	-0.11%
2021/07/01	10	15.60	9	15.52	15.05	1	1,886	0.05%
2021/06/30	2	15.83	9	15.99	16.05	-7	1,824	-0.38%
2021/06/29	5	14.37	9	14.58	14.60	-4	1,778	-0.22%
2021/06/28	3	13.28	3	13.30	13.30	0	1,722	0.00%
2021/06/23	0	0.00	1	11.90	12.00	-1	1,704	-0.06%
2021/06/21	0	0.00	5	11.90	11.80	-5	1,708	-0.29%
2021/06/18	10	12.09	0	0.00	12.10	10	1,711	0.58%
2021/06/16	0	0.00	2	11.85	12.00	-2	1,714	-0.12%
2021/06/03	1	12.80	4	12.65	12.80	-3	1,699	-0.18%
2021/06/02	1	12.30	0	0.00	12.25	1	1,687	0.06%
2021/05/28	2	12.00	3	12.25	12.25	-1	1,712	-0.06%
2021/05/27	2	11.70	0	0.00	11.75	2	1,700	0.12%
2021/05/26	4	11.59	3	11.72	11.75	1	1,696	0.06%
2021/05/24	1	12.05	0	0.00	11.90	1	1,684	0.06%
2021/05/19	1	12.40	0	0.00	12.35	1	1,663	0.06%
2021/05/14	7	12.21	0	0.00	12.15	7	1,619	0.43%
2021/05/13	4	13.09	0	0.00	13.00	4	1,602	0.25%
2021/05/12	7	14.59	1	14.35	14.30	6	1,581	0.38%
2021/05/11	4	16.24	7	16.21	15.85	-3	1,544	-0.19%
2021/05/10	2	15.13	14	15.31	15.20	-12	1,392	-0.86%
2021/05/07	2	14.73	2	14.85	15.30	0	1,393	0.00%
2021/05/06	9	15.11	5	15.96	15.45	4	1,380	0.29%
2021/05/05	8	15.44	0	0.00	15.55	8	1,352	0.59%
2021/05/04	0	0.00	10	15.75	15.75	-10	1,304	-0.77%
2021/05/03	36	17.05	18	17.13	17.50	18	1,242	1.45%
2021/04/29	0	0.00	27	16.21	15.95	-27	994	-2.71%
2021/04/28	7	15.31	0	0.00	15.20	7	942	0.74%
2021/04/27	5	15.95	0	0.00	15.75	5	934	0.54%
2021/04/26	15	16.04	0	0.00	16.00	15	927	1.62%
2021/04/23	21	16.46	32	16.52	16.20	-11	913	-1.20%
2021/04/22	9	15.56	4	16.85	16.20	5	853	0.59%
2021/04/21	2	15.93	1	15.90	16.10	1	782	0.13%
2021/04/20	1	16.05	2	16.08	16.30	-1	765	-0.13%
2021/04/19	2	16.93	0	0.00	17.05	2	744	0.27%
2021/04/16	0	0.00	8	17.10	16.55	-8	680	-1.18%
2021/04/15	14	14.86	0	0.00	15.55	14	530	2.64%
2021/04/14	4	14.15	0	0.00	14.15	4	435	0.92%
2021/04/13	3	13.95	4	13.98	13.65	-1	405	-0.25%
2021/04/12	1	14.00	0	0.00	14.15	1	395	0.25%
2021/04/09	3	13.02	0	0.00	12.95	3	354	0.85%
2021/03/29	0	0.00	0	12.00	12.20	0	357	0.00%
2021/03/23	0	0.00	1	11.95	11.95	-1	394	-0.25%
2021/03/10	0	0.00	2	11.65	11.70	-2	463	-0.43%
2021/02/24	0	0.00	3	11.85	11.65	-3	631	-0.48%
2021/02/22	1	11.60	0	0.00	11.60	1	630	0.16%
2021/01/29	1	11.90	0	0.00	11.75	1	630	0.16%
2021/01/11	0	0.00	1	11.70	11.70	-1	620	-0.16%
2021/01/04	3	12.13	0	0.00	12.30	3	592	0.51%
2020/12/30	1	11.80	0	11.75	11.80	1	576	0.17%
2020/12/21	0	0.00	3	12.32	12.65	-3	527	-0.57%
2020/12/10	0	0.00	1	11.85	11.95	-1	486	-0.21%
2020/12/07	1	12.50	0	0.00	11.90	1	465	0.21%
2020/12/04	0	0.00	1	12.95	12.70	-1	469	-0.21%
2020/12/03	1	12.85	2	12.55	12.50	-1	509	-0.20%
2020/12/02	1	12.70	4	12.90	12.80	-3	505	-0.59%
2020/12/01	5	12.93	12	12.69	13.30	-7	475	-1.47%
2020/11/30	12	11.74	5	11.80	12.20	7	413	1.69%
2020/11/27	3	10.90	0	0.00	11.15	3	382	0.78%
2020/11/26	5	11.13	1	11.00	11.35	4	366	1.09%
2020/11/25	1	10.05	0.3	10.70	11.10	0.7	341	0.21%
2020/10/29	0	0.00	1	9.94	9.97	-1	240	-0.42%
2020/09/14	0	0.00	10	9.10	9.05	-10	198	-5.04%
2020/09/11	0	0.00	1	9.04	9.00	-1	201	-0.50%
2020/09/10	1	9.10	0	0.00	9.01	1	197	0.51%
2020/09/09	0	0.00	1	9.15	9.15	-1	189	-0.53%
2020/09/08	12	9.54	1	9.54	9.54	11	167	6.55%
2020/09/01	0	0.00	20	8.14	8.14	-20	108	-18.40%
2020/08/26	20	8.08	0	0.00	8.13	20	112	17.76%
2020/08/17	0	0.00	3	7.95	8.03	-3	121	-2.46%
2020/08/14	3	7.85	0	0.00	7.94	3	123	2.43%
2020/06/19	0	0.00	10	8.00	8.31	-10	160	-6.22%
2020/06/18	0	0.00	4	7.62	7.85	-4	156	-2.56%
2020/06/05	0	0.00	2	7.49	7.54	-2	159	-1.26%
2020/05/21	3	7.00	0	0.00	7.09	3	159	1.89%
2020/05/18	3	7.10	0	0.00	7.09	3	145	2.06%
2020/05/15	0	0.00	0.8	7.03	7.08	-0.8	140	-0.57%
2020/05/11	3	7.50	0	0.00	7.53	3	133	2.25%
2020/04/30	0	0.00	3	7.90	7.80	-3	123	-2.44%
2020/04/14	0	0.00	3	8.00	7.84	-3	123	-2.43%
2020/04/08	3	7.77	0	0.00	7.66	3	123	2.43%
2020/03/31	1	7.15	0	0.00	7.19	1	132	0.75%
2020/03/06	0	0.00	50	9.06	9.18	-50	288	-17.31%
2020/03/04	0	0.00	2	9.29	9.24	-2	280	-0.71%
2020/02/26	0	0.00	3	9.12	9.16	-3	271	-1.10%
2020/02/13	0	8.82	1	8.89	8.87	-1	269	-0.37%
2020/02/12	0	8.88	0	0.00	8.80	0	269	0.00%
2020/02/11	1	8.84	0	0.00	8.73	1	268	0.37%
2020/01/30	5	8.57	0	0.00	8.34	5	264	1.89%
2020/01/13	3	9.16	0	0.00	9.19	3	258	1.16%
2020/01/03	6	9.16	0	0.00	9.15	6	258	2.32%
2019/12/25	1	9.80	1	9.85	9.60	0	228	0.00%
2019/12/24	3	10.10	2	10.00	10.15	1	200	0.50%
2019/12/19	0	0.00	3	8.99	9.24	-3	91	-3.26%
2019/12/16	3	8.50	0	0.00	8.51	3	52	5.74%
2019/11/26	3	8.80	0	0.00	8.81	3	57	5.25%
2019/10/16	0	0.00	5	9.00	8.91	-5	124	-4.03%
2019/09/06	0	0.00	10	9.16	9.13	-10	355	-2.81%
2019/09/05	0	0.00	20	9.11	9.20	-20	457	-4.37%
2019/08/22	0	0.00	4	9.60	9.54	-4	486	-0.82%
2019/08/14	0	0.00	2	9.36	9.30	-2	473	-0.42%
2019/08/06	0	0.00	50	9.47	9.50	-50	468	-10.67%
2019/08/01	2	10.20	4	10.10	10.15	-2	461	-0.43%
2019/07/22	0	0.00	4	9.90	9.90	-4	476	-0.84%
2019/07/15	0	0.00	3	9.84	9.88	-3	469	-0.64%
2019/07/11	0	0.00	6	9.86	9.83	-6	468	-1.28%
2019/07/10	2	10.05	1	10.00	9.93	1	465	0.22%
2019/07/09	0	0.00	1	9.92	9.93	-1	452	-0.22%
2019/07/08	0	0.00	5	9.81	9.80	-5	445	-1.12%
2019/06/27	10	9.55	0	0.00	9.54	10	414	2.41%
2019/06/25	0	0.00	5	9.75	9.75	-5	410	-1.22%
2019/06/24	5	9.80	0	0.00	9.64	5	403	1.24%
2019/06/21	10	9.50	0	0.00	9.41	10	369	2.71%
2019/06/20	20	9.84	0	0.00	9.62	20	364	5.48%
2019/06/19	10	10.10	0	0.00	9.98	10	348	2.87%
2019/06/18	20	10.00	0	0.00	10.10	20	339	5.88%
2019/06/17	21	9.99	0	0.00	10.00	21	320	6.55%
2019/06/14	1	10.25	1	10.35	9.72	0	299	0.00%
2019/06/13	55	10.06	0	0.00	10.00	55	247	22.24%
2019/06/12	0	0.00	1	9.36	9.36	-1	145	-0.69%
2019/05/02	5	8.79	0	0.00	8.59	5	105	4.76%
2019/04/30	0	0.00	2	8.77	8.20	-2	97	-2.05%
2019/03/19	0	0.00	0	8.20	8.25	0	66	-0.07%
2019/03/18	0	0.00	0.1	8.04	8.03	-0.1	64	-0.08%
2019/03/06	0	8.00	0	0.00	8.05	0	60	0.00%
2018/08/08	0	0.00	27	8.20	8.14	-27	305	-8.84%
2018/08/07	29	7.40	0	0.00	7.96	29	280	10.35%
2018/07/09	0	0.00	5	7.70	7.72	-5	179	-2.78%
2018/07/04	0	0.00	10	7.71	7.79	-10	174	-5.72%
2018/06/21	0	0.00	8	8.41	8.70	-8	146	-5.46%
2018/04/18	0	0.00	5	11.02	10.95	-5	171	-2.92%
2018/04/16	0	0.00	19	11.20	11.15	-19	178	-10.62%
2018/04/13	0	11.10	0	0.00	11.20	0	179	0.00%
2018/03/21	0	0.00	2	11.35	11.20	-2	218	-0.92%
2018/01/29	0.1	11.80	0	0.00	11.85	0.1	216	0.05%
2018/01/12	0	0.00	0.4	12.00	12.10	-0.4	237	-0.16%
2018/01/09	3	11.87	0	0.00	11.65	3	223	1.34%