萬泰科 (6190)-第一金-台南券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(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

萬泰科 (6190)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/12/17	0	0.00	20	34.50	34.45	-20	903	-2.21%
2024/12/16	5	34.47	0	0.00	34.35	5	907	0.55%
2024/12/11	0	35.30	0	0.00	35.15	0	907	0.00%
2024/12/10	2	35.20	0	0.00	35.20	2	910	0.22%
2024/12/09	2	35.93	1	35.50	35.50	1	926	0.11%
2024/12/06	0	0.00	2	35.20	34.95	-2	932	-0.21%
2024/12/04	2	34.95	0	0.00	34.95	2	936	0.21%
2024/11/28	1	34.20	0	34.65	34.10	1	1,003	0.10%
2024/11/27	0.2	35.10	0	0.00	34.65	0.2	1,006	0.01%
2024/11/26	2	35.75	0.2	35.75	35.40	1.9	1,007	0.18%
2024/11/21	0	0.00	1	34.50	34.45	-1	999	-0.10%
2024/11/20	2	34.30	0	0.00	34.15	2	1,005	0.20%
2024/11/15	3	34.98	1	34.90	34.75	2	1,044	0.19%
2024/11/13	0	0.00	1	36.45	35.85	-1	1,042	-0.10%
2024/11/12	1	35.50	0	0.00	35.50	1	1,038	0.10%
2024/11/11	1.1	36.50	0	0.00	36.40	1.1	1,027	0.11%
2024/11/08	14.1	37.09	2	37.13	36.10	12.1	1,030	1.17%
2024/11/07	0	0.00	19	39.19	38.80	-19	956	-1.99%
2024/11/06	0	0.00	1	35.80	35.70	-1	851	-0.12%
2024/11/01	0	0.00	1	35.10	36.85	-1	923	-0.11%
2024/10/29	1	35.55	0	0.00	35.45	1	921	0.11%
2024/10/21	1	37.40	0	0.00	37.00	1	1,000	0.10%
2024/10/15	1	37.25	1	38.75	37.30	0	1,071	0.00%
2024/10/14	0.1	36.35	1.5	36.00	36.10	-1.5	1,059	-0.14%
2024/10/08	0	0.00	2	36.20	36.25	-2	1,367	-0.15%
2024/10/01	0	0.00	2	35.90	35.85	-2	1,564	-0.13%
2024/09/24	1	37.05	0	0.00	36.90	1	1,656	0.06%
2024/09/23	0	37.65	0	0.00	37.55	0	1,673	0.00%
2024/09/20	0.1	37.60	1	37.60	37.40	-0.9	1,699	-0.06%
2024/09/19	2.1	37.73	0	0.00	37.60	2.1	1,724	0.12%
2024/09/18	1	36.90	0	0.00	36.85	1	1,749	0.06%
2024/09/16	1	37.60	0	0.00	37.60	1	1,778	0.06%
2024/09/13	0.1	37.15	0	0.00	37.25	0.1	1,845	0.01%
2024/09/12	0	0.00	5	36.71	36.85	-5	2,411	-0.21%
2024/09/10	1	37.00	0	0.00	36.40	1	2,752	0.04%
2024/09/05	1	38.98	0	0.00	38.50	1	3,124	0.03%
2024/09/03	1.1	40.50	0	0.00	40.05	1.1	3,298	0.03%
2024/09/02	0.1	40.45	2	40.05	40.05	-2	3,303	-0.06%
2024/08/30	0.1	39.80	15	40.33	39.60	-14.9	3,320	-0.45%
2024/08/29	0	39.35	0	0.00	39.60	0	3,314	0.00%
2024/08/28	0	0.00	1	39.35	39.40	-1	3,329	-0.03%
2024/08/27	1	38.70	1	38.95	38.90	0	3,353	0.00%
2024/08/26	4	39.50	1	38.65	38.70	3	3,400	0.09%
2024/08/23	2	38.75	2	38.43	38.90	0	3,476	0.00%
2024/08/21	1	38.75	0	0.00	38.95	1	3,666	0.03%
2024/08/20	1	39.00	0	0.00	38.95	1	3,986	0.03%
2024/08/19	2	37.95	0	0.00	38.00	2	4,139	0.05%
2024/08/14	0	0.00	0	37.05	37.00	0	4,686	0.00%
2024/08/07	0	0.00	1	35.65	35.60	-1	4,692	-0.02%
2024/08/06	0	0.00	8	31.60	33.40	-8	4,686	-0.17%
2024/08/05	2	32.40	0	0.00	32.40	2	4,663	0.04%
2024/08/02	6	36.42	0	0.00	35.95	6	4,642	0.13%
2024/08/01	5	37.10	0	0.00	37.15	5	4,663	0.11%
2024/07/31	0	0.00	1	36.05	36.40	-1	4,705	-0.02%
2024/07/30	2	36.13	0	0.00	36.25	2	4,754	0.04%
2024/07/29	1	35.65	0	0.00	35.65	1	4,861	0.02%
2024/07/23	5	37.42	2	37.35	37.40	3	5,146	0.06%
2024/07/22	1.2	37.02	0	0.00	37.15	1.2	5,325	0.02%
2024/07/19	3.2	38.87	0	0.00	38.45	3.2	5,346	0.06%
2024/07/18	5	40.00	2	40.05	39.95	3	5,573	0.05%
2024/07/17	5	40.86	1	41.25	40.85	4	5,549	0.07%
2024/07/16	0	0.00	5	40.85	41.00	-5	5,559	-0.09%
2024/07/15	0	0.00	8	41.89	41.40	-8	5,578	-0.14%
2024/07/12	0.1	42.40	0	0.00	42.40	0.1	5,581	0.00%
2024/07/11	0.3	43.50	0	0.00	43.40	0.3	5,605	0.01%
2024/07/10	0	0.00	2	43.43	43.50	-2	5,522	-0.04%
2024/07/09	5.3	42.02	1	41.05	41.45	4.3	5,390	0.08%
2024/07/08	14	42.47	1	41.45	42.50	13	5,315	0.24%
2024/07/05	0	0.00	1	41.45	41.35	-1	5,230	-0.02%
2024/07/04	2	41.13	2	41.00	41.20	0	5,237	0.00%
2024/07/03	2	40.45	3	40.78	40.20	-1	5,236	-0.02%
2024/07/02	0.1	40.40	4	40.25	40.05	-3.9	5,247	-0.07%
2024/06/28	2	40.58	0	0.00	40.85	2	5,294	0.04%
2024/06/27	2.2	40.41	0	0.00	40.20	2.2	5,299	0.04%
2024/06/26	0	0.00	8	41.29	40.80	-8	5,306	-0.15%
2024/06/25	0.1	41.05	1	41.10	41.55	-0.9	5,316	-0.02%
2024/06/24	20	41.25	0	0.00	41.30	20	5,359	0.37%
2024/06/21	3	41.80	2	41.83	41.65	1	5,351	0.02%
2024/06/20	10	41.64	3	41.63	42.10	7	5,328	0.13%
2024/06/19	9	44.31	83.1	43.68	41.95	-74.1	5,276	-1.40%
2024/06/18	2.1	43.96	10.1	43.99	44.30	-8	4,735	-0.17%
2024/06/17	15	42.44	1	42.45	42.65	14	4,514	0.31%
2024/06/14	10	42.21	0	0.00	42.10	10	4,458	0.22%
2024/06/13	2.2	42.40	2	42.28	42.60	0.2	4,399	0.00%
2024/06/12	4	41.51	19.1	42.00	42.10	-15.1	4,431	-0.34%
2024/06/11	0	0.00	1	40.35	40.15	-1	4,331	-0.02%
2024/06/07	21	41.34	9	41.51	41.60	12	4,369	0.27%
2024/06/06	13	38.73	0	0.00	38.40	13	4,256	0.31%
2024/06/04	1	39.55	0	0.00	39.35	1	4,391	0.02%
2024/06/03	2	39.30	2	39.85	39.30	0	4,536	0.00%
2024/05/31	12.1	39.44	0	0.00	39.35	12.1	4,612	0.26%
2024/05/30	20	39.68	2	39.85	39.15	18	4,628	0.39%
2024/05/29	4	40.94	8	41.81	40.65	-4	4,601	-0.09%
2024/05/28	2	41.95	15	42.05	41.55	-13	4,522	-0.29%
2024/05/27	3	42.38	9	42.43	42.00	-6	4,471	-0.13%
2024/05/24	15	42.13	78	42.31	42.35	-63	4,348	-1.45%
2024/05/23	102	41.11	5	41.19	41.40	97	4,016	2.41%	大買/
2024/05/22	96	41.36	80	41.51	41.70	16	3,847	0.42%
2024/05/21	1.5	39.07	6	40.08	40.05	-4.5	3,501	-0.13%
2024/05/20	11.2	38.54	2	38.05	38.20	9.2	3,342	0.28%
2024/05/17	0.3	36.95	0	0.00	37.25	0.3	3,273	0.01%
2024/05/15	3	36.95	0	0.00	36.85	3	3,269	0.09%
2024/05/14	1	36.55	0	0.00	36.50	1	3,258	0.03%
2024/05/08	0	0.00	10	36.90	36.90	-10	3,209	-0.31%
2024/05/07	1	36.80	0	0.00	37.00	1	3,197	0.03%
2024/05/06	0	0.00	11	36.71	36.50	-11	3,168	-0.35%
2024/05/03	3	38.70	0	0.00	37.50	3	3,122	0.10%
2024/05/02	16	38.57	1	38.40	38.65	15	3,094	0.48%
2024/04/30	30	38.78	14	38.29	38.30	16	2,992	0.53%
2024/04/29	2	38.33	1	38.25	38.35	1	2,766	0.04%
2024/04/26	4	38.80	0	0.00	38.70	4	2,719	0.15%
2024/04/24	4	39.10	4	38.99	38.60	0	2,525	0.00%
2024/04/19	1	34.95	0	0.00	37.10	1	2,218	0.05%
2024/04/18	4	37.16	3	37.70	37.05	1	2,165	0.05%
2024/04/17	10	37.20	11	37.50	37.45	-1	2,132	-0.05%
2024/04/16	0	0.00	1	34.80	35.15	-1	2,051	-0.05%
2024/04/15	0	0.00	12	36.03	36.10	-12	2,020	-0.59%
2024/04/10	1	36.70	0	0.00	36.60	1	1,961	0.05%
2024/04/08	6	36.63	5	36.30	36.30	1	1,901	0.05%
2024/04/03	1	36.30	3	36.83	36.50	-2	1,871	-0.11%
2024/04/02	0	0.00	1	35.90	35.30	-1	1,791	-0.06%
2024/03/29	0	0.00	2	36.55	35.35	-2	1,766	-0.11%
2024/03/28	11	36.76	11	36.26	36.40	0	1,736	0.00%
2024/03/27	2	36.30	2	36.10	36.25	0	1,696	0.00%
2024/03/26	0	0.00	1	35.00	35.20	-1	1,624	-0.06%
2024/03/22	1	35.00	20	35.10	34.90	-19	1,594	-1.19%
2024/03/21	0	0.00	10	35.20	35.35	-10	1,576	-0.63%
2024/03/20	2	35.40	2	35.90	35.55	0	1,552	0.00%
2024/03/19	1	35.00	2	35.10	34.85	-1	1,519	-0.07%
2024/03/18	0	0.00	15	35.45	35.75	-15	1,487	-1.01%
2024/03/15	13	35.65	19	35.61	35.45	-6	1,428	-0.42%
2024/03/14	25	34.87	16	35.12	35.35	9	1,271	0.71%
2024/03/13	3	34.63	1	34.45	34.45	2	1,200	0.17%
2024/03/12	1	34.05	0	0.00	34.40	1	1,113	0.09%
2024/03/11	21	34.40	22	34.05	34.30	-1	1,075	-0.09%
2024/03/08	16	34.63	6.1	34.52	34.90	9.9	1,039	0.96%
2024/03/07	3	34.82	3	34.18	34.15	0	894	0.00%
2024/03/06	2	34.25	11	34.60	34.45	-9	735	-1.22%
2024/03/05	0	0.00	2	33.45	33.15	-2	673	-0.30%
2024/03/04	0	0.00	3	32.65	32.70	-3	642	-0.47%
2024/02/29	0	0.00	1	32.25	32.20	-1	616	-0.16%
2024/02/27	3	31.60	0	0.00	31.50	3	591	0.51%
2024/02/22	1	32.00	1	32.10	31.70	0	590	0.00%
2024/01/25	1	31.35	1	32.10	31.10	0	561	0.00%
2024/01/24	1	31.10	1	31.55	31.10	0	539	0.00%
2024/01/22	0.4	31.10	2	31.45	30.80	-1.7	520	-0.32%
2024/01/19	1	31.45	0	0.00	31.50	1	482	0.21%
2024/01/12	1	29.95	0	0.00	30.00	1	433	0.23%
2024/01/03	1	30.80	0	0.00	30.75	1	482	0.21%
2023/12/22	3	30.40	0	0.00	30.30	3	496	0.60%
2023/12/15	0	0.00	1	31.50	31.20	-1	576	-0.17%
2023/12/11	0	0.00	1	31.15	31.00	-1	670	-0.15%
2023/12/08	1	31.30	1	31.35	31.30	0	673	0.00%
2023/12/07	0	0.00	3	31.45	31.00	-3	668	-0.45%
2023/12/06	0	0.00	1	31.20	31.40	-1	673	-0.15%
2023/12/04	4	31.75	0	0.00	31.55	4	687	0.58%
2023/11/30	1	32.20	2	32.60	31.75	-1	722	-0.14%
2023/11/29	1	31.50	17	31.33	31.30	-16	688	-2.33%
2023/11/28	0	30.68	0	0.00	30.75	0	680	0.00%
2023/11/27	7	30.13	0	0.00	30.00	7	684	1.02%
2023/11/24	6	30.65	0	0.00	30.50	6	691	0.87%
2023/11/22	2	30.90	0	0.00	30.75	2	708	0.28%
2023/11/21	0	30.70	0	0.00	30.65	0	712	0.00%
2023/11/20	3	30.65	0	0.00	30.65	3	720	0.42%
2023/11/08	1	30.50	0	0.00	30.35	1	790	0.13%
2023/10/23	1	30.40	0	0.00	29.90	1	1,914	0.05%
2023/10/20	0	0.00	2	29.50	29.90	-2	1,944	-0.10%
2023/10/16	1	31.60	0	0.00	31.15	1	2,085	0.05%
2023/10/11	1	32.35	1	32.30	32.10	0	2,497	0.00%
2023/10/03	11	33.85	0	0.00	33.70	11	2,843	0.39%
2023/09/28	0	0.00	1	33.60	33.35	-1	2,923	-0.03%
2023/09/27	1	33.05	1	33.15	33.15	0	2,971	0.00%
2023/09/25	0	0.00	1	33.95	33.85	-1	3,103	-0.03%
2023/09/22	0	0.00	4	33.95	34.00	-4	3,147	-0.13%
2023/09/21	3	32.90	0	0.00	32.85	3	3,137	0.10%
2023/09/19	2	34.53	0	0.00	33.80	2	3,306	0.06%
2023/09/18	3	34.68	3	34.90	34.60	0	3,297	0.00%
2023/09/15	1	33.45	0	0.00	33.80	1	3,253	0.03%
2023/09/11	0	0.00	10	33.00	32.85	-10	3,441	-0.29%
2023/09/08	0	0.00	1	33.90	33.80	-1	3,443	-0.03%
2023/09/07	1	33.95	0	0.00	33.85	1	3,454	0.03%
2023/09/06	11	34.45	2	34.30	34.30	9	3,475	0.26%
2023/09/05	1	33.85	0	0.00	34.00	1	3,500	0.03%
2023/08/28	1	32.40	0	0.00	32.05	1	3,983	0.03%
2023/08/23	1	33.30	0	0.00	33.60	1	4,219	0.02%
2023/08/18	0	0.00	2	34.20	33.55	-2	4,548	-0.04%
2023/08/17	2	34.15	0	0.00	34.50	2	4,586	0.04%
2023/08/16	3	33.37	6	33.69	34.00	-3	4,651	-0.06%
2023/08/11	1	34.80	0	0.00	34.40	1	4,652	0.02%
2023/08/10	1	34.95	0	0.00	34.85	1	4,635	0.02%
2023/08/09	3	35.50	1	35.60	36.10	2	4,609	0.04%
2023/08/08	3	36.07	0	0.00	35.50	3	4,570	0.07%
2023/08/07	3	35.87	2	36.10	35.95	1	4,543	0.02%
2023/08/04	1	36.70	0	0.00	36.60	1	4,518	0.02%
2023/08/02	8	37.83	4	38.93	37.40	4	4,489	0.09%
2023/08/01	2	37.88	2	38.23	37.90	0	4,341	0.00%
2023/07/31	12	38.80	6	38.37	38.45	6	4,296	0.14%
2023/07/28	17	39.13	43	39.43	39.25	-26	4,078	-0.64%
2023/07/27	10	37.03	12	36.93	37.00	-2	3,777	-0.05%
2023/07/26	3	35.13	11	35.28	35.25	-8	3,733	-0.21%
2023/07/24	1	34.95	0	0.00	34.90	1	3,676	0.03%
2023/07/20	0	0.00	7	36.46	36.15	-7	3,630	-0.19%
2023/07/19	5	36.36	1	35.60	35.80	4	3,616	0.11%
2023/07/18	4	37.30	9	37.77	37.35	-5	3,587	-0.14%
2023/07/17	4	37.44	7	37.52	37.35	-3	3,554	-0.08%
2023/07/14	21	37.48	3.1	37.94	37.30	17.9	3,521	0.51%
2023/07/13	3	36.75	6	36.82	36.35	-3	3,435	-0.09%
2023/07/12	3	35.05	3	35.38	35.45	0	3,547	0.00%
2023/07/11	2	34.75	6	34.16	34.75	-4	3,462	-0.12%
2023/07/10	8	33.39	3	33.45	33.30	5	3,402	0.15%
2023/07/07	0	0.00	1	35.95	36.30	-1	3,361	-0.03%
2023/07/06	0	0.00	1	36.65	36.50	-1	3,323	-0.03%
2023/07/05	7	36.01	1	36.15	36.00	6	3,287	0.18%
2023/07/04	4	36.79	6	36.88	36.70	-2	3,243	-0.06%
2023/07/03	5	36.96	4	37.04	36.70	1	3,206	0.03%
2023/06/30	4	36.36	7	36.58	36.50	-3	3,117	-0.10%
2023/06/29	5	35.94	2	36.40	36.00	3	3,067	0.10%
2023/06/28	6	36.31	11	36.27	36.05	-5	3,028	-0.17%
2023/06/27	7	34.60	0	0.00	34.50	7	2,875	0.24%
2023/06/21	2	35.60	4	35.64	35.60	-2	2,870	-0.07%
2023/06/20	0	0.00	1	35.15	35.10	-1	2,865	-0.03%
2023/06/19	0	0.00	1	35.50	35.15	-1	2,877	-0.03%
2023/06/16	10	35.37	30	36.00	35.75	-20	2,860	-0.70%
2023/06/15	0	34.70	1	34.75	34.65	-1	2,727	-0.04%
2023/06/12	15	34.55	0	0.00	34.40	15	2,705	0.55%
2023/06/09	10	35.35	0	35.40	35.35	10	2,686	0.37%
2023/06/08	15	36.42	14	36.86	35.80	1	2,662	0.04%
2023/06/07	0	0.00	8	35.88	36.20	-8	2,559	-0.31%
2023/06/06	3	35.72	7.7	35.67	35.65	-4.7	2,597	-0.18%
2023/06/05	9	36.43	1	35.90	36.25	8	2,655	0.30%
2023/06/02	4	36.26	0	0.00	36.05	4	2,599	0.15%
2023/06/01	4	36.11	27	36.01	36.80	-23	2,531	-0.91%
2023/05/31	1	34.65	0	0.00	34.45	1	2,380	0.04%
2023/05/30	12	35.22	20	35.00	35.05	-8	2,406	-0.33%
2023/05/29	13	35.66	10	35.98	35.65	3	2,372	0.13%
2023/05/26	42	35.14	26	35.34	35.50	16	2,194	0.73%
2023/05/25	2	34.25	0	0.00	34.30	2	1,925	0.10%
2023/05/24	2	34.10	1	34.00	34.00	1	1,892	0.05%
2023/05/23	10	33.75	3	33.82	33.65	7	1,856	0.38%
2023/05/22	0	0.00	8	33.59	33.75	-8	1,815	-0.44%
2023/05/19	0	0.00	2	32.30	32.85	-2	1,746	-0.11%
2023/05/12	1	31.85	0	0.00	31.85	1	1,735	0.06%
2023/05/11	1	31.75	0	0.00	31.70	1	1,743	0.06%
2023/05/09	2	32.05	0	0.00	31.85	2	1,749	0.11%
2023/05/08	2	32.75	0	0.00	32.65	2	1,750	0.11%
2023/05/05	0	0.00	2	33.15	32.60	-2	1,840	-0.11%
2023/05/04	2	32.83	1	32.90	32.80	1	1,864	0.05%
2023/05/03	3	33.05	0	0.00	33.10	3	1,869	0.16%
2023/05/02	1	33.80	5	33.51	33.60	-4	1,869	-0.21%
2023/04/28	1	32.40	1	32.55	32.55	0	1,793	0.00%
2023/04/27	1	31.65	1	31.90	31.95	0	1,779	0.00%
2023/04/26	0	0.00	5	31.80	31.80	-5	1,772	-0.28%
2023/04/25	0	0.00	4	31.83	31.60	-4	1,766	-0.23%
2023/04/24	1	32.15	0	0.00	32.10	1	1,754	0.06%
2023/04/21	2	32.00	0	0.00	31.90	2	1,746	0.11%
2023/04/20	2	32.85	18	33.25	32.85	-16	1,718	-0.93%
2023/04/19	16	34.18	1	34.40	34.05	15	1,657	0.90%
2023/04/18	11	33.97	2	34.43	33.65	9	1,595	0.56%
2023/04/17	15	34.51	7.1	33.70	35.05	7.9	1,470	0.54%
2023/04/13	0	0.00	0.1	32.61	31.95	-0.1	1,210	0.00%
2023/04/12	4	32.05	0.1	32.23	32.10	3.9	1,207	0.32%
2023/04/10	0	0.00	1	32.20	32.05	-1	1,215	-0.08%
2023/04/07	1.1	31.61	0	0.00	31.65	1.1	1,209	0.09%
2023/03/31	1	31.85	0	0.00	31.85	1	1,221	0.08%
2023/03/29	0.2	31.98	0	0.00	31.80	0.2	1,222	0.01%
2023/03/27	1	32.65	0.1	33.20	32.60	1	1,229	0.08%
2023/03/24	0.1	32.46	0.2	32.60	32.50	-0.1	1,225	-0.01%
2023/03/23	0	33.10	1.1	33.01	32.75	-1.1	1,215	-0.09%
2023/03/21	0	0.00	1	32.40	32.30	-1	1,193	-0.08%
2023/03/20	0	31.70	0	0.00	31.75	0	1,207	0.00%
2023/03/16	0	0.00	1	30.95	30.85	-1	1,220	-0.08%
2023/03/15	0	0.00	0.1	31.60	31.50	-0.1	1,234	-0.01%
2023/03/14	0	0.00	5	31.85	31.50	-5	1,253	-0.40%
2023/03/13	1	31.50	0	0.00	32.25	1	1,308	0.08%
2023/03/10	0	0.00	0.1	32.95	32.90	-0.1	1,352	0.00%
2023/03/09	0	0.00	3	33.10	33.05	-3	1,328	-0.23%
2023/03/08	0	0.00	1.1	33.55	33.60	-1.1	1,284	-0.09%
2023/03/03	3	32.10	0	0.00	32.00	3	1,189	0.25%
2023/03/02	0	0.00	0	32.25	32.30	0	1,168	0.00%
2023/02/21	0	0.00	4	31.20	31.35	-4	1,117	-0.36%
2023/02/20	0	0.00	1	31.35	31.35	-1	1,122	-0.09%
2023/02/16	1	30.95	0	0.00	31.00	1	1,138	0.09%
2023/02/15	0	0.00	1	30.55	30.60	-1	1,145	-0.09%
2023/02/14	1	30.85	0	0.00	30.60	1	1,147	0.09%
2023/02/10	5	31.25	0	0.00	31.00	5	1,157	0.43%
2023/02/09	1	31.25	0	0.00	31.50	1	1,144	0.09%
2023/02/08	0	0.00	19	31.01	31.10	-19	1,138	-1.67%
2023/02/07	1	31.29	5	31.20	31.05	-4	1,128	-0.35%
2023/02/06	0	0.00	1	31.20	31.30	-1	1,119	-0.09%
2023/02/03	3	32.08	1.1	32.29	31.85	2	1,112	0.18%
2023/02/02	0	0.00	0.2	31.13	31.75	-0.2	1,020	-0.02%
2023/02/01	1	30.35	0	0.00	30.15	1	997	0.10%
2023/01/31	0	0.00	0.1	29.95	30.25	-0.1	993	-0.01%
2023/01/17	1	28.90	0	0.00	29.00	1	991	0.10%
2023/01/12	0	0.00	1	29.45	29.10	-1	1,017	-0.10%
2023/01/11	0.1	28.85	0	0.00	28.95	0.1	1,014	0.00%
2023/01/05	0.2	30.05	0	0.00	29.90	0.2	1,073	0.02%
2022/12/15	1	31.05	0	0.00	30.90	1	1,287	0.08%
2022/12/12	0.1	30.80	1	30.80	30.75	-1	1,304	-0.07%
2022/12/09	1	32.70	10	32.80	32.35	-9	1,295	-0.69%
2022/12/08	0.1	32.88	0	0.00	32.90	0.1	1,301	0.01%
2022/12/06	0.1	33.73	5	33.80	33.25	-4.9	1,308	-0.37%
2022/12/05	6	34.70	0.1	34.65	34.50	5.9	1,307	0.45%
2022/12/02	10	34.40	0.1	34.10	34.35	9.9	1,266	0.78%
2022/11/30	0.2	33.13	0	0.00	32.85	0.2	1,268	0.01%
2022/11/29	1	32.60	1	32.60	32.70	0	1,353	0.00%
2022/11/28	0	31.60	0	0.00	31.75	0	1,772	0.00%
2022/11/25	0	0.00	1	32.00	31.75	-1	1,837	-0.05%
2022/11/23	0	0.00	0.1	32.20	31.90	-0.1	2,028	0.00%
2022/11/18	2	32.68	1	32.20	32.05	1	2,287	0.04%
2022/11/16	3	32.25	0	0.00	32.15	3	2,493	0.12%
2022/11/15	2	32.48	0	0.00	32.50	2	2,664	0.08%
2022/11/14	0	0.00	3	32.53	32.75	-3	2,723	-0.11%
2022/11/10	3	31.85	0	0.00	31.55	3	2,849	0.11%
2022/11/08	3	32.67	3	32.97	32.20	0	3,127	0.00%
2022/11/03	0	0.00	5	31.40	31.55	-5	3,616	-0.14%
2022/11/02	0	0.00	0	31.60	31.20	0	3,654	0.00%
2022/11/01	0	0.00	1	31.20	31.15	-1	3,684	-0.03%
2022/10/31	1	30.35	1	30.55	30.40	0	3,695	0.00%
2022/10/24	0	0.00	0	31.65	31.25	0	3,714	0.00%
2022/10/21	0	0.00	1	30.85	30.55	-1	3,723	-0.03%
2022/10/20	0.1	31.00	0	0.00	31.15	0.1	3,780	0.00%
2022/10/19	0.1	32.50	0	0.00	32.05	0.1	3,768	0.00%
2022/10/17	5	30.95	10	30.13	32.20	-5	3,770	-0.13%
2022/10/14	0	0.00	10	32.25	31.65	-10	3,754	-0.27%
2022/10/13	20	32.03	0	0.00	30.55	20	3,747	0.53%
2022/10/11	3	33.38	0	0.00	33.05	3	3,722	0.08%
2022/10/06	0	0.00	2	35.40	35.60	-2	3,727	-0.05%
2022/10/05	6	35.80	1	35.65	35.45	5	3,738	0.13%
2022/10/03	0	0.00	2	34.00	34.10	-2	3,722	-0.05%
2022/09/30	1	33.75	0	0.00	33.60	1	3,734	0.03%
2022/09/29	2	34.05	0	0.00	33.60	2	3,741	0.05%
2022/09/28	1	33.35	13	33.61	33.00	-12	3,742	-0.32%
2022/09/27	1	35.10	0	0.00	35.40	1	3,725	0.03%
2022/09/26	16	35.83	20	36.40	34.55	-4	3,730	-0.11%
2022/09/23	2	37.83	12	38.75	37.80	-10	3,711	-0.27%
2022/09/22	11	37.73	2	38.45	38.40	9	3,688	0.24%
2022/09/21	2	37.60	1	38.00	37.35	1	3,668	0.03%
2022/09/20	0	0.00	2	37.93	38.05	-2	3,674	-0.05%
2022/09/19	4	37.55	0	0.00	37.35	4	3,686	0.11%
2022/09/16	0	0.00	2	38.40	38.15	-2	3,683	-0.05%
2022/09/14	1	37.05	2	38.10	38.05	-1	3,721	-0.03%
2022/09/13	0	0.00	1	38.40	38.40	-1	3,727	-0.03%
2022/09/08	11	38.40	0	0.00	38.35	11	3,811	0.29%
2022/09/07	1.1	37.84	0	0.00	38.00	1.1	3,860	0.03%
2022/09/06	4	38.35	0	0.00	38.50	4	4,089	0.10%
2022/09/05	4.1	40.31	4.1	40.75	39.25	0	4,124	0.00%
2022/09/02	21.1	42.23	16.1	42.47	40.05	5	4,057	0.12%
2022/09/01	10	41.05	0	0.00	41.30	10	3,641	0.27%
2022/08/31	0	0.00	2	41.90	41.80	-2	3,613	-0.06%
2022/08/30	2.1	41.57	2.1	41.53	41.55	0	3,649	0.00%
2022/08/29	2.1	39.50	1	39.30	39.85	1.1	3,608	0.03%
2022/08/26	35	41.24	29.1	41.26	41.05	5.9	3,582	0.16%
2022/08/25	2	40.65	3.1	40.94	40.85	-1.1	3,486	-0.03%
2022/08/24	16.1	41.03	14.1	40.40	40.20	2	3,480	0.06%
2022/08/23	5.1	40.22	29	40.20	40.90	-23.9	3,453	-0.69%
2022/08/22	0.1	41.05	4	40.85	40.30	-4	3,368	-0.12%
2022/08/19	0	0.00	7	39.73	39.60	-7	3,242	-0.22%
2022/08/18	10	39.75	8	39.36	39.80	2	3,224	0.06%
2022/08/17	5	38.98	4	39.30	38.90	1	3,160	0.03%
2022/08/16	9	39.42	16	39.15	39.00	-7	3,209	-0.22%
2022/08/15	32	38.96	12	38.92	39.00	20	3,030	0.66%
2022/08/12	5	38.65	2	38.80	38.85	3	2,969	0.10%
2022/08/11	3	38.82	11	39.40	38.65	-8	2,872	-0.28%
2022/08/10	13	38.19	18	38.36	38.20	-5	2,751	-0.18%
2022/08/09	0	0.00	1	36.30	36.35	-1	2,578	-0.04%
2022/08/08	1	35.80	1	35.70	35.70	0	2,636	0.00%
2022/08/05	7	34.43	19	34.27	34.50	-12	2,671	-0.45%
2022/08/04	20	33.10	0	0.00	32.80	20	2,690	0.74%
2022/08/03	8	33.60	8	34.00	33.30	0	2,738	0.00%
2022/07/29	0	0.00	4	35.90	35.95	-4	2,797	-0.14%
2022/07/27	0	0.00	1	36.50	35.65	-1	2,795	-0.04%
2022/07/15	0	0.00	1	34.40	34.20	-1	3,036	-0.03%
2022/07/14	1	33.75	0	0.00	34.25	1	3,130	0.03%
2022/07/12	2	32.10	0	0.00	32.00	2	3,450	0.06%
2022/07/08	13	32.97	30	32.82	33.15	-17	4,194	-0.41%
2022/07/07	20	32.18	1	32.10	32.35	19	4,254	0.45%
2022/07/05	1	32.35	0	0.00	32.25	1	4,362	0.02%
2022/07/04	1	32.05	6	31.93	31.85	-5	4,523	-0.11%
2022/07/01	0	0.00	7	32.05	32.05	-7	4,529	-0.15%
2022/06/30	1	34.50	0	0.00	34.45	1	4,517	0.02%
2022/06/29	0	0.00	10	35.40	35.40	-10	4,558	-0.22%
2022/06/28	1	35.95	1	36.20	36.10	0	4,601	0.00%
2022/06/27	1	36.20	1	36.35	36.70	0	4,757	0.00%
2022/06/24	1	35.95	0	0.00	35.15	1	4,860	0.02%
2022/06/23	1	35.05	21	34.88	34.60	-20	5,120	-0.39%
2022/06/22	1	35.05	0	0.00	35.05	1	5,378	0.02%
2022/06/21	2	36.73	3	36.20	37.00	-1	5,397	-0.02%
2022/06/20	12	37.26	11	37.37	36.00	1	5,406	0.02%
2022/06/17	15	37.25	6	38.08	38.20	9	5,381	0.17%
2022/06/16	6	38.77	2	38.83	37.80	4	5,332	0.08%
2022/06/15	36	39.50	47	39.51	38.80	-11	5,271	-0.21%
2022/06/14	1	39.20	11	38.55	39.20	-10	5,034	-0.20%
2022/06/13	13.1	37.32	0	0.00	36.75	13.1	4,943	0.27%
2022/06/10	0.1	38.40	0	0.00	38.35	0.1	4,923	0.00%
2022/06/09	0	0.00	1	38.20	38.80	-1	4,912	-0.02%
2022/06/08	18.1	39.57	9	38.59	38.20	9.1	4,888	0.19%
2022/06/07	1	39.25	1	39.10	39.00	0	4,795	0.00%
2022/06/06	2	38.85	0	0.00	38.95	2	4,743	0.04%
2022/06/01	0	0.00	1	38.55	38.45	-1	4,748	-0.02%
2022/05/30	2	38.75	18	38.44	38.20	-16	4,689	-0.34%
2022/05/27	13	38.02	1	37.75	37.75	12	4,676	0.26%
2022/05/26	19	37.57	0	0.00	37.20	19	4,672	0.41%
2022/05/25	0	0.00	8	37.45	37.95	-8	4,653	-0.17%
2022/05/24	4	38.81	0	0.00	37.05	4	4,701	0.09%
2022/05/23	0	0.00	3	37.85	37.95	-3	4,628	-0.06%
2022/05/20	0	0.00	20	37.38	37.00	-20	4,664	-0.43%
2022/05/19	0	0.00	10	36.80	37.25	-10	4,702	-0.21%
2022/05/18	1	37.95	1	37.95	37.80	0	4,731	0.00%
2022/05/17	3	38.35	4	37.85	37.95	-1	4,890	-0.02%
2022/05/16	8	37.85	8	38.00	37.00	0	4,912	0.00%
2022/05/13	22	37.15	26	37.53	37.55	-4	4,901	-0.08%
2022/05/12	0	0.00	10	36.29	35.00	-10	4,987	-0.20%
2022/05/11	6	37.47	5	36.96	36.70	1	5,068	0.02%
2022/05/10	39	36.13	15	36.03	37.00	24	5,118	0.47%
2022/05/09	10	35.98	0	0.00	35.45	10	5,182	0.19%
2022/05/05	0	0.00	10	35.85	35.90	-10	5,534	-0.18%
2022/05/03	10	35.10	0	0.00	35.15	10	5,671	0.18%
2022/04/29	30.1	35.78	22	34.88	34.80	8.1	5,721	0.14%
2022/04/28	6	34.93	1	35.05	34.90	5	5,775	0.09%
2022/04/27	6	34.32	17	33.94	34.30	-11	5,799	-0.19%
2022/04/26	3.3	36.32	38	36.35	35.80	-34.7	5,783	-0.60%
2022/04/25	1.3	36.82	2	36.83	36.45	-0.7	5,789	-0.01%
2022/04/22	1	39.10	1	39.40	38.55	0	5,790	0.00%
2022/04/21	2	37.55	25	38.26	38.55	-23	5,761	-0.40%
2022/04/20	5.3	37.86	2	38.13	37.85	3.3	5,760	0.06%
2022/04/19	2	39.48	12	39.21	38.95	-10	5,738	-0.17%
2022/04/18	34.3	40.19	21	40.10	39.00	13.3	5,773	0.23%
2022/04/15	35.3	41.05	28	40.98	40.05	7.3	5,577	0.13%
2022/04/14	16	39.73	11.1	39.81	40.25	4.9	5,294	0.09%
2022/04/13	12	38.44	16	37.96	38.80	-4	5,063	-0.08%
2022/04/12	22	37.35	15	37.44	37.40	7	5,162	0.14%
2022/04/11	12.3	38.91	11	38.73	38.10	1.3	5,229	0.02%
2022/04/08	16.3	39.03	28	39.11	38.50	-11.7	5,315	-0.22%
2022/04/07	14.3	38.00	0	0.00	37.60	14.3	5,407	0.26%
2022/04/06	10.3	38.71	3	39.15	38.65	7.3	6,042	0.12%
2022/04/01	0.3	38.50	0	0.00	38.80	0.3	6,485	0.00%
2022/03/31	0.3	38.40	4	38.31	37.75	-3.7	6,581	-0.06%
2022/03/30	14.3	39.31	9	40.13	38.90	5.3	7,251	0.07%
2022/03/29	8.3	38.78	10.5	38.92	39.05	-2.2	7,476	-0.03%
2022/03/28	17	38.86	31	38.31	38.80	-14	7,601	-0.18%
2022/03/25	23.3	37.86	38	38.91	38.90	-14.7	7,553	-0.20%
2022/03/24	12.3	36.45	11	35.97	36.40	1.3	7,421	0.02%
2022/03/23	14.3	36.18	0	0.00	35.70	14.3	7,687	0.19%
2022/03/22	4	35.59	8	35.89	35.95	-4	8,095	-0.05%
2022/03/21	10	35.13	0	0.00	34.60	10	8,698	0.11%
2022/03/18	12	34.06	2	34.50	34.50	10	9,939	0.10%
2022/03/17	2	33.55	5	33.90	34.10	-3	10,242	-0.03%
2022/03/10	10	34.40	0	0.00	34.60	10	12,831	0.08%
2022/03/09	0	0.00	0.5	33.10	33.45	-0.5	12,994	0.00%
2022/03/07	2	33.65	0	0.00	33.25	2	13,881	0.01%
2022/03/04	12	36.38	0	0.00	35.50	12	14,764	0.08%
2022/03/03	0	0.00	5	36.45	35.90	-5	16,118	-0.03%
2022/03/02	0	0.00	1	35.95	36.10	-1	16,669	-0.01%
2022/03/01	2	36.23	0	0.00	36.85	2	16,869	0.01%
2022/02/25	1	34.05	1	34.35	34.10	0	17,953	0.00%
2022/02/24	4	34.75	23	34.01	33.50	-19	18,494	-0.10%
2022/02/23	4	35.45	4	36.20	35.90	0	18,671	0.00%
2022/02/22	1	36.00	0	0.00	35.25	1	18,671	0.01%
2022/02/21	0	0.00	6	37.13	37.25	-6	18,639	-0.03%
2022/02/18	2	37.35	0	0.00	37.35	2	18,656	0.01%
2022/02/17	11	38.92	1	38.95	37.80	10	18,672	0.05%
2022/02/16	1	37.75	0	0.00	37.70	1	18,536	0.01%
2022/02/15	0	0.00	1	37.85	37.70	-1	18,594	-0.01%
2022/02/14	6	37.96	21	37.73	37.25	-15	18,665	-0.08%
2022/02/11	10	38.01	10	37.88	37.80	0	18,779	0.00%
2022/02/10	6	37.46	1	37.25	37.15	5	18,766	0.03%
2022/02/09	18	37.24	8	37.21	37.25	10	18,887	0.05%
2022/02/08	3	37.07	3	36.98	36.95	0	18,942	0.00%
2022/02/07	6	34.37	8.5	34.22	36.10	-2.5	18,909	-0.01%
2022/01/26	4	32.50	12	32.77	32.85	-8	18,904	-0.04%
2022/01/25	20	32.98	8	33.14	31.90	12	18,866	0.06%
2022/01/24	2	33.65	0	0.00	33.50	2	18,752	0.01%
2022/01/21	11	33.04	0.1	34.05	32.95	10.9	18,700	0.06%
2022/01/20	1	35.00	8	35.34	35.15	-7	18,632	-0.04%
2022/01/19	1	35.05	1	35.00	34.70	0	18,610	0.00%
2022/01/18	5	35.45	7	36.01	35.35	-2	18,576	-0.01%
2022/01/17	3	35.45	0	0.00	35.95	3	18,534	0.02%
2022/01/14	8	35.85	24	35.64	35.35	-16	18,480	-0.09%
2022/01/13	3	36.03	16	35.77	36.70	-13	18,418	-0.07%
2022/01/12	6.1	36.63	3	36.92	35.95	3.1	18,355	0.02%
2022/01/11	8	35.96	8	36.16	36.00	0	18,272	0.00%
2022/01/10	2	37.08	3	37.73	37.35	-1	18,156	-0.01%
2022/01/07	6	38.47	3	38.38	37.90	3	18,085	0.02%
2022/01/06	0	0.00	6	39.53	38.85	-6	17,932	-0.03%
2022/01/05	33	40.25	32	40.53	39.40	1	17,850	0.01%
2022/01/04	14	41.74	11	41.60	41.40	3	17,680	0.02%
2022/01/03	1	42.95	0	0.00	41.80	1	17,602	0.01%
2021/12/30	13.1	42.65	11	42.02	41.85	2.1	17,423	0.01%
2021/12/29	31	42.99	15	43.30	43.10	16	17,177	0.09%
2021/12/28	11	42.65	13	42.87	41.05	-2	16,524	-0.01%
2021/12/27	21	41.25	22	41.88	41.00	-1	16,176	-0.01%
2021/12/24	36	43.58	28	43.85	42.40	8	16,084	0.05%
2021/12/23	17	41.77	14	42.34	42.90	3	15,363	0.02%
2021/12/22	5	41.10	1	40.70	40.20	4	15,022	0.03%
2021/12/21	3	38.58	4	38.61	40.50	-1	14,775	-0.01%
2021/12/17	18	40.21	4	40.19	39.75	14	14,380	0.10%
2021/12/16	14.5	43.27	18	43.92	42.30	-3.5	14,056	-0.02%
2021/12/15	50	43.65	43.1	43.18	42.50	6.9	13,618	0.05%
2021/12/14	96.1	42.37	89	42.13	43.30	7.1	12,970	0.05%
2021/12/13	11	40.83	16	42.03	43.10	-5	11,711	-0.04%
2021/12/10	45	40.45	41	40.30	39.20	4	11,397	0.04%
2021/12/09	70	40.97	39	39.73	39.00	31	10,761	0.29%
2021/12/08	12	39.55	22.1	39.85	40.35	-10.1	9,750	-0.10%
2021/12/07	15	35.43	38	35.75	36.70	-23	9,272	-0.25%
2021/12/06	4	34.38	0	0.00	33.40	4	8,898	0.04%
2021/12/03	7	34.49	8	34.20	34.00	-1	8,754	-0.01%
2021/12/02	36	35.78	21	35.65	34.00	15	8,572	0.17%
2021/12/01	29.1	37.80	18	37.38	37.15	11.1	8,163	0.14%
2021/11/30	44	38.01	47	38.21	37.45	-3	7,640	-0.04%
2021/11/29	36	35.43	52	35.49	36.80	-16	6,716	-0.24%
2021/11/26	55	32.29	54	32.10	34.45	1	5,322	0.02%
2021/11/25	30	32.86	10	32.55	31.35	20	4,758	0.42%
2021/11/24	25	33.47	10	33.98	32.80	15	4,521	0.33%
2021/11/23	11	32.03	30	31.73	32.75	-19	3,395	-0.56%
2021/11/22	0.5	27.20	29	28.04	29.80	-28.5	2,830	-1.01%
2021/11/19	33	26.50	2	26.55	27.10	31	2,575	1.20%
2021/11/18	2	26.18	2	26.25	26.35	0	2,545	0.00%
2021/11/16	7	27.50	1	27.75	27.15	6	2,448	0.25%
2021/11/15	2	27.03	0	0.00	26.80	2	2,384	0.08%
2021/11/12	16	27.03	9	27.04	27.00	7	2,329	0.30%
2021/11/11	5	28.77	1	28.80	28.60	4	2,210	0.18%
2021/11/10	13	28.02	24	28.93	28.65	-11	2,081	-0.53%
2021/11/09	8	27.31	9	27.22	27.75	-1	1,823	-0.05%
2021/11/08	43	27.08	38	27.29	27.40	5	1,724	0.29%
2021/11/05	7	26.57	13	26.23	26.90	-6	1,514	-0.40%
2021/11/04	7	26.28	0	0.00	26.20	7	1,356	0.52%
2021/11/03	0	0.00	3	23.97	25.25	-3	1,107	-0.27%
2021/11/02	1	23.10	1	23.50	23.10	0	1,038	0.00%
2021/11/01	1	23.00	2	23.45	23.00	-1	1,058	-0.09%
2021/10/29	2	22.88	8	22.85	22.95	-6	1,075	-0.56%
2021/10/28	1	23.00	0	0.00	23.00	1	1,075	0.09%
2021/10/27	4	22.98	5	22.92	23.50	-1	1,082	-0.09%
2021/10/26	0	0.00	1	22.60	22.40	-1	1,071	-0.09%
2021/10/25	2	22.40	0	0.00	22.60	2	1,073	0.19%
2021/10/22	2	22.70	0	0.00	22.70	2	1,097	0.18%
2021/10/21	3	22.92	0	0.00	22.95	3	1,122	0.27%
2021/10/19	0	0.00	22	22.81	22.85	-22	1,192	-1.85%
2021/10/18	0	0.00	37	23.14	22.75	-37	1,210	-3.06%
2021/10/14	1	22.85	0	0.00	23.00	1	1,261	0.08%
2021/10/12	0	0.00	2	23.50	23.30	-2	1,289	-0.16%
2021/10/08	1	24.15	1	24.95	24.10	0	1,302	0.00%
2021/10/07	1	23.80	0	0.00	23.85	1	1,305	0.08%
2021/10/06	2	23.45	2	23.90	23.25	0	1,420	0.00%
2021/10/04	3	24.92	3	25.10	24.40	0	1,725	0.00%
2021/10/01	4	25.00	2	24.60	24.95	2	1,647	0.12%
2021/09/30	0	0.00	1	24.00	24.35	-1	1,611	-0.06%
2021/09/29	11	24.50	0.1	24.00	24.00	10.9	1,635	0.67%
2021/09/28	0	0.00	1	23.60	24.20	-1	1,607	-0.06%
2021/09/27	1	23.25	0	0.00	23.30	1	1,654	0.06%
2021/09/23	0	0.00	1	23.10	23.10	-1	1,971	-0.05%
2021/09/13	0	0.00	2	23.85	23.95	-2	2,232	-0.09%
2021/09/02	0	0.00	2	25.10	24.60	-2	2,311	-0.09%
2021/08/27	1	24.40	0	0.00	24.55	1	2,464	0.04%
2021/08/26	5	24.40	2	24.70	24.05	3	2,464	0.12%
2021/08/25	3	23.90	0	0.00	24.60	3	2,478	0.12%
2021/08/24	0	0.00	2	23.80	23.80	-2	2,509	-0.08%
2021/08/23	1	24.00	1	24.10	24.05	0	2,549	0.00%
2021/08/20	0	0.00	1	23.05	23.35	-1	2,578	-0.04%
2021/08/19	2	23.48	0	0.00	23.00	2	2,581	0.08%
2021/08/18	5	22.10	10	22.23	23.50	-5	2,579	-0.19%
2021/08/16	1	24.45	3	23.62	23.00	-2	2,594	-0.08%
2021/08/13	2	24.25	1	24.95	24.45	1	2,591	0.04%
2021/08/12	1	24.55	1	24.40	24.60	0	2,635	0.00%
2021/08/11	4	24.09	1	25.00	24.00	3	2,680	0.11%
2021/08/10	1	25.00	1	25.80	24.90	0	2,708	0.00%
2021/08/09	6	25.55	0	0.00	25.50	6	2,747	0.22%
2021/08/06	5	26.20	0	0.00	26.20	5	2,791	0.18%
2021/08/05	2	25.75	0	0.00	26.70	2	2,845	0.07%
2021/08/03	1	26.00	0	0.00	25.75	1	2,906	0.03%
2021/08/02	0	0.00	2	25.20	25.20	-2	2,925	-0.07%
2021/07/29	11	25.83	1	25.75	25.60	10	2,986	0.33%
2021/07/28	1	24.95	1	25.80	25.25	0	3,041	0.00%
2021/07/27	6	26.18	0	0.00	25.80	6	3,123	0.19%
2021/07/23	1	27.35	6	26.82	27.30	-5	3,243	-0.15%
2021/07/22	0	0.00	4	26.28	25.35	-4	3,404	-0.12%
2021/07/21	9	26.88	1	25.80	25.95	8	3,477	0.23%
2021/07/20	4	26.99	5	27.01	26.75	-1	3,567	-0.03%
2021/07/19	2	27.85	1	27.75	27.50	1	3,636	0.03%
2021/07/16	3	27.78	1	27.40	27.40	2	3,854	0.05%
2021/07/15	2	27.75	2	27.68	27.75	0	3,986	0.00%
2021/07/14	12	27.52	13	27.55	27.95	-1	4,163	-0.02%
2021/07/13	18	28.97	10	28.42	27.65	8	4,393	0.18%
2021/07/12	7	29.43	21	29.40	29.90	-14	4,333	-0.32%
2021/07/09	14	28.81	16.5	28.68	29.20	-2.5	4,173	-0.06%
2021/07/08	5	27.47	4	27.66	27.05	1	4,045	0.02%
2021/07/07	21	26.79	1	27.00	27.20	20	4,028	0.50%
2021/07/06	3	26.63	0	0.00	26.50	3	4,039	0.07%
2021/07/05	34	27.26	0	0.00	26.80	34	4,095	0.83%
2021/07/02	0	0.00	4	27.23	26.90	-4	4,135	-0.10%
2021/07/01	13	28.42	13	28.65	27.60	0	4,122	0.00%
2021/06/30	15	27.46	5	27.89	28.40	10	3,979	0.25%
2021/06/29	6	27.12	0	0.00	27.40	6	3,858	0.16%
2021/06/28	10	25.30	2	26.18	26.30	8	3,736	0.21%
2021/06/25	2	25.40	6	25.64	25.45	-4	3,680	-0.11%
2021/06/21	0	0.00	10	23.70	23.80	-10	3,602	-0.28%
2021/06/17	0	0.00	2	24.73	25.15	-2	3,589	-0.06%
2021/06/16	1	24.30	0	0.00	24.10	1	3,577	0.03%
2021/06/15	1	24.50	0	0.00	24.40	1	3,566	0.03%
2021/06/10	3	25.13	0	0.00	24.80	3	3,574	0.08%
2021/06/09	0	0.00	6	26.00	25.40	-6	3,603	-0.17%
2021/06/08	3	26.43	0	0.00	26.05	3	3,588	0.08%
2021/06/04	1	24.45	1	24.80	24.50	0	3,454	0.00%
2021/06/03	1	25.15	0	0.00	25.05	1	3,470	0.03%
2021/06/02	1	24.80	0	0.00	25.05	1	3,477	0.03%
2021/05/27	0	0.00	2	22.30	22.30	-2	3,390	-0.06%
2021/05/25	13	22.18	0	0.00	22.00	13	3,382	0.38%
2021/05/24	2	22.38	1	22.30	22.20	1	3,387	0.03%
2021/05/21	0	0.00	1	21.45	22.35	-1	3,387	-0.03%
2021/05/20	2	21.05	0	0.00	20.95	2	3,401	0.06%
2021/05/19	8	20.59	0	0.00	21.45	8	3,398	0.24%
2021/05/18	1	19.10	13	18.90	19.85	-12	3,365	-0.36%
2021/05/17	4	19.05	55	18.38	18.05	-51	3,332	-1.53%
2021/05/14	4	20.80	13.3	20.80	20.05	-9.3	3,295	-0.28%
2021/05/13	0	0.00	3	20.00	20.95	-3	3,242	-0.09%
2021/05/12	10	23.52	10	22.43	22.05	0	3,159	0.00%
2021/05/11	6	25.73	2	26.00	24.50	4	3,103	0.13%
2021/05/10	0.1	27.00	0	0.00	26.70	0.1	3,050	0.00%
2021/05/07	6	26.27	0	0.00	27.20	6	3,030	0.20%
2021/05/06	6	26.20	0	0.00	25.60	6	2,982	0.20%
2021/05/05	0	0.00	1	26.00	25.55	-1	2,955	-0.03%
2021/05/04	3	25.27	7	25.82	25.15	-4	3,016	-0.13%
2021/05/03	5	28.40	0	0.00	27.90	5	2,968	0.17%
2021/04/29	3	28.32	5	28.73	28.95	-2	2,910	-0.07%
2021/04/28	68.2	28.81	30	28.75	28.30	38.2	2,797	1.37%
2021/04/27	18	30.07	102	30.74	30.30	-84	2,591	-3.24%	大賣/
2021/04/26	5	29.55	21	29.57	30.15	-16	2,496	-0.64%
2021/04/23	1	28.05	5	28.02	28.40	-4	2,370	-0.17%
2021/04/22	27.2	27.77	6	27.98	27.65	21.2	2,280	0.93%
2021/04/21	5.3	25.45	11	26.70	27.10	-5.7	2,052	-0.28%
2021/04/20	46	24.39	3	24.50	24.95	43	1,896	2.27%
2021/04/19	52	23.74	30	23.54	24.20	22	1,699	1.29%
2021/04/16	16	21.37	0	0.00	22.00	16	1,432	1.12%
2021/04/14	1	20.85	15	21.05	20.80	-14	1,385	-1.01%
2021/04/12	13	22.39	0	0.00	22.05	13	1,518	0.86%
2021/04/09	2	22.10	0	0.00	22.05	2	1,515	0.13%
2021/04/08	2	21.33	0	0.00	21.25	2	1,434	0.14%
2021/04/07	13	20.63	0	0.00	20.60	13	1,373	0.95%
2021/04/06	10	20.60	1	20.45	20.50	9	1,345	0.67%
2021/04/01	0	0.00	150	20.06	20.35	-150	1,335	-11.23%	大賣/鉅額交易
2021/03/31	0	0.00	80	20.00	19.95	-80	1,319	-6.06%
2021/03/29	5	20.05	0	0.00	20.05	5	1,321	0.38%
2021/03/26	5	20.00	0	0.00	20.05	5	1,332	0.38%
2021/03/23	0	0.00	0.4	20.05	20.05	-0.4	1,535	-0.02%
2021/03/18	0	0.00	1	19.75	20.00	-1	1,513	-0.07%
2021/03/15	1	20.00	0	0.00	20.00	1	1,487	0.07%
2021/03/11	20	19.15	0	0.00	19.15	20	1,443	1.39%
2021/03/09	0	0.00	10	19.15	19.00	-10	1,453	-0.69%
2021/03/08	0	0.00	1	19.15	19.10	-1	1,438	-0.07%
2021/03/04	0.2	19.00	0	0.00	19.45	0.2	1,451	0.01%
2021/03/03	0	0.00	3	18.90	19.00	-3	1,620	-0.19%
2021/03/02	5	19.10	0	0.00	18.90	5	1,686	0.30%
2021/02/25	23	18.92	0	0.00	18.85	23	1,700	1.35%
2021/02/24	0	0.00	50	19.00	18.85	-50	1,713	-2.92%
2021/02/23	0.2	19.00	0.4	21.00	19.05	-0.2	1,693	-0.01%
2021/02/19	0	0.00	8	18.54	18.70	-8	1,627	-0.49%
2021/02/18	0	0.00	1	18.25	18.35	-1	1,577	-0.06%
2021/02/17	4	17.75	2	18.08	18.05	2	1,561	0.13%
2021/02/05	1	17.60	1	17.60	17.60	0	1,548	0.00%
2021/01/29	0.3	17.35	0	0.00	17.20	0.3	1,528	0.02%
2021/01/28	0	0.00	20	17.40	17.40	-20	1,519	-1.32%
2021/01/26	2	17.63	2	18.20	17.65	0	1,503	0.00%
2021/01/12	0	0.00	21	17.85	17.70	-21	1,276	-1.65%
2021/01/08	0.1	17.60	0	0.00	17.70	0.1	1,263	0.01%
2021/01/06	2	18.35	0	0.00	18.05	2	1,225	0.16%
2021/01/05	1	18.50	0	0.00	18.75	1	1,171	0.09%
2020/12/29	0	0.00	1	17.70	17.75	-1	945	-0.11%
2020/12/28	0	0.00	1	17.80	17.85	-1	929	-0.11%
2020/12/18	7	17.58	15	17.45	17.50	-8	850	-0.94%
2020/12/17	15	17.43	7	17.30	17.50	8	719	1.11%
2020/12/11	0	0.00	1	16.65	16.65	-1	635	-0.16%
2020/12/07	16	16.79	0	0.00	16.70	16	624	2.56%
2020/12/04	150	17.05	0	0.00	17.00	150	608	24.65%	大買/鉅額交易
2020/12/03	55	16.99	0	0.00	16.95	55	598	9.19%
2020/12/02	3	16.95	3	16.95	16.95	0	585	0.00%
2020/12/01	52	17.00	1	17.00	17.10	51	572	8.91%
2020/11/30	51	17.04	33	17.05	17.15	18	562	3.20%
2020/11/27	36	17.36	0	0.00	17.30	36	535	6.72%
2020/11/26	3	17.10	0	0.00	17.10	3	347	0.86%
2020/11/25	1	16.50	0	0.00	16.40	1	276	0.36%
2020/09/25	0	0.00	1	15.50	15.50	-1	377	-0.26%
2020/09/16	0	0.00	20	15.90	15.90	-20	416	-4.80%
2020/09/15	1	15.95	2	16.00	16.05	-1	418	-0.24%
2020/09/01	0	0.00	1	15.75	15.80	-1	484	-0.21%
2020/07/08	1	15.30	0	0.00	15.40	1	1,500	0.07%
2020/06/22	0	0.00	1	15.90	15.95	-1	1,470	-0.07%
2020/06/16	1	15.60	10	15.60	15.65	-9	1,477	-0.61%
2020/06/10	10	15.95	0	0.00	15.95	10	1,482	0.67%
2020/06/09	0	0.00	1	15.90	15.95	-1	1,490	-0.07%
2020/06/04	0	0.00	2	16.40	16.45	-2	1,527	-0.13%
2020/06/03	2	16.40	0	0.00	16.35	2	1,471	0.14%
2020/06/01	1	15.75	0	0.00	15.80	1	1,400	0.07%
2020/05/12	0	0.00	1	16.30	16.25	-1	1,234	-0.08%
2020/05/11	0	0.00	6	15.88	15.85	-6	1,189	-0.50%
2020/05/08	2	16.63	0	0.00	15.90	2	1,162	0.17%
2020/05/07	20	16.45	0	0.00	16.25	20	953	2.10%
2020/04/20	7	15.71	2	15.93	15.55	5	884	0.57%
2020/04/17	0	0.00	2	14.80	14.85	-2	761	-0.26%
2020/04/09	2	13.65	0	0.00	13.75	2	713	0.28%
2020/03/25	0	0.00	10	12.83	12.85	-10	805	-1.24%
2020/03/24	0	0.00	10	12.45	12.60	-10	799	-1.25%
2020/03/20	10	12.65	5	12.50	12.55	5	813	0.61%
2020/03/19	5	12.20	11	12.48	12.35	-6	811	-0.74%
2020/03/13	4	14.10	4	14.15	14.40	0	797	0.00%
2020/03/11	6	16.73	0	0.00	16.50	6	782	0.77%
2020/02/25	0	0.00	10	16.35	16.50	-10	723	-1.38%
2020/02/24	0	0.00	1	16.40	16.50	-1	721	-0.14%
2020/02/07	1	16.35	0	0.00	16.25	1	715	0.14%
2020/02/04	0	0.00	0	15.85	15.80	0	667	0.00%
2020/01/15	0	0.00	20	17.15	17.25	-20	664	-3.01%
2020/01/13	20	16.75	0	0.00	16.80	20	630	3.17%
2020/01/02	0	0.00	1	17.55	17.45	-1	584	-0.17%
2019/12/26	0	0.00	34	16.95	17.05	-34	519	-6.54%
2019/12/12	10	16.75	0	0.00	16.75	10	453	2.21%
2019/11/28	10	16.80	10	17.10	16.90	0	414	0.00%
2019/11/25	10	16.30	0	0.00	16.35	10	396	2.52%
2019/10/31	1	17.05	0	0.00	17.10	1	358	0.28%
2019/10/28	3	17.40	0	0.00	17.35	3	346	0.87%
2019/10/21	5	16.25	0	0.00	16.50	5	322	1.55%
2019/10/04	10	17.30	0	0.00	17.40	10	278	3.59%
2019/09/18	0	0.00	1	17.80	17.75	-1	309	-0.32%
2019/09/05	0	0.00	0.6	17.60	17.70	-0.6	316	-0.19%
2019/09/03	0	0.00	1	17.50	17.50	-1	319	-0.31%
2019/06/28	0	0.00	30	19.43	19.40	-30	674	-4.45%
2019/06/25	3	19.55	0	0.00	19.50	3	677	0.44%
2019/06/04	0	0.00	5	19.65	19.65	-5	823	-0.61%
2019/05/28	5	19.70	0	0.00	19.85	5	838	0.60%
2019/05/15	5	20.40	20	20.30	20.30	-15	893	-1.68%
2019/05/06	6	19.70	0	0.00	19.85	6	1,029	0.58%
2019/04/26	3	19.98	0	0.00	20.15	3	1,018	0.29%
2019/04/25	1	20.10	0	0.00	20.15	1	1,017	0.10%
2019/04/17	2	20.80	0	0.00	20.75	2	977	0.20%
2019/04/16	2	19.90	0	0.00	20.80	2	913	0.22%
2019/04/15	1	19.85	0	0.00	19.90	1	874	0.11%
2019/04/11	5	20.07	0	0.00	20.00	5	886	0.56%
2019/04/10	6	20.24	0	0.00	20.20	6	885	0.68%
2019/04/09	9	20.37	0	0.00	20.35	9	885	1.02%
2019/02/12	1	19.40	1	19.80	19.65	0	1,063	0.00%
2019/02/11	0	0.00	1	18.90	19.30	-1	969	-0.10%
2019/01/14	1	18.10	0	0.00	18.00	1	934	0.11%
2018/12/26	0	0.00	2	18.50	18.10	-2	1,066	-0.19%
2018/12/21	0	0.00	5	18.65	19.10	-5	1,069	-0.47%
2018/12/18	0	0.00	12	18.69	18.70	-12	1,088	-1.10%
2018/12/17	9	19.44	3	19.55	19.10	6	1,086	0.55%
2018/12/14	2	18.58	6	18.57	18.70	-4	1,010	-0.40%
2018/12/13	0	0.00	1	18.30	18.10	-1	969	-0.10%
2018/12/07	0	0.00	2	18.00	18.00	-2	949	-0.21%
2018/12/05	1	17.30	0	0.00	17.80	1	941	0.11%
2018/12/04	14	18.16	12	18.48	17.95	2	954	0.21%
2018/12/03	0	0.00	8	17.45	17.70	-8	847	-0.94%
2018/11/16	5	16.27	16	16.20	16.20	-11	1,078	-1.02%
2018/10/30	0	0.00	4	15.70	15.75	-4	1,536	-0.26%
2018/10/09	1	17.50	1	17.40	16.55	0	1,951	0.00%
2018/09/21	2	17.35	0	0.00	17.35	2	1,952	0.10%
2018/09/10	0	0.00	18	16.85	16.85	-18	2,243	-0.80%
2018/09/04	10	17.73	0	0.00	17.80	10	2,410	0.41%
2018/08/31	8	18.43	0	0.00	18.40	8	2,403	0.33%
2018/08/30	0	0.00	1	18.40	18.65	-1	2,383	-0.04%
2018/08/13	0	0.00	29	17.85	17.60	-29	2,341	-1.24%
2018/08/10	2	18.65	4	18.55	18.50	-2	2,289	-0.09%
2018/08/09	1	18.25	2	18.20	18.85	-1	2,268	-0.04%
2018/08/08	2	17.95	0	0.00	17.80	2	2,224	0.09%
2018/08/06	21	17.83	1	17.70	18.00	20	2,147	0.93%
2018/08/02	2	17.35	0	0.00	17.20	2	2,018	0.10%
2018/07/31	0	0.00	0.1	16.80	16.75	-0.1	1,943	-0.01%
2018/07/30	0	0.00	20	16.45	16.60	-20	1,927	-1.04%
2018/07/25	5	16.56	8	16.69	16.40	-3	1,882	-0.16%
2018/07/23	3	16.40	0	0.00	16.30	3	1,725	0.17%
2018/07/17	0	0.00	5	16.30	16.40	-5	1,556	-0.32%
2018/07/16	1	16.05	3	15.97	15.80	-2	1,467	-0.14%
2018/07/13	0	0.00	1	15.35	15.45	-1	1,421	-0.07%
2018/07/09	1	14.70	0	0.00	14.80	1	1,387	0.07%
2018/07/06	0	0.00	1	14.95	14.95	-1	1,382	-0.07%
2018/07/05	5	14.86	0	0.00	14.40	5	1,366	0.37%
2018/07/04	2	15.48	0	0.00	15.45	2	1,348	0.15%
2018/07/03	1	15.60	0	0.00	15.50	1	1,324	0.08%
2018/06/29	0	0.00	1	15.90	15.85	-1	1,249	-0.08%
2018/06/28	2	15.40	0	0.00	15.35	2	1,188	0.17%
2018/06/25	10	15.80	0	0.00	15.70	10	1,147	0.87%
2018/06/22	1	15.85	2	16.05	15.90	-1	1,136	-0.09%
2018/06/20	1	15.40	0	0.00	15.55	1	1,077	0.09%
2018/06/19	2	16.40	11	16.63	16.25	-9	1,034	-0.87%
2018/06/15	10	16.05	10	15.80	16.00	0	891	0.00%
2018/06/13	0	0.00	10	15.85	15.75	-10	901	-1.11%
2018/06/12	1	15.65	3	15.48	15.60	-2	827	-0.24%
2018/06/07	0	0.00	1	14.95	15.20	-1	723	-0.14%
2018/06/06	1	15.45	0	0.00	15.10	1	710	0.14%
2018/05/30	10	14.85	0	0.00	14.55	10	621	1.61%
2018/05/29	0	0.00	1	14.45	14.50	-1	576	-0.17%
2018/05/17	0	0.00	2	14.20	14.15	-2	568	-0.35%
2018/05/16	0	0.00	10	13.90	14.05	-10	564	-1.77%
2018/04/16	0	0.00	5	13.70	13.60	-5	793	-0.63%
2018/04/12	0	0.00	1	13.75	13.80	-1	816	-0.12%
2018/04/11	1	13.85	0	0.00	13.85	1	839	0.12%
2018/04/09	0	0.00	10	13.80	13.85	-10	866	-1.15%
2018/03/26	0	0.00	1	13.65	13.70	-1	1,063	-0.09%
2018/03/23	0	0.00	21	13.35	13.65	-21	1,059	-1.98%
2018/03/22	15	13.97	7	13.65	13.60	8	1,064	0.75%
2018/03/21	18	14.07	0	0.00	13.90	18	1,057	1.70%
2018/03/20	1	14.35	0	0.00	14.20	1	1,051	0.10%
2018/03/16	2	13.85	0	0.00	13.85	2	950	0.21%
2018/02/27	0	0.00	21	13.80	13.75	-21	955	-2.20%
2018/02/23	1	13.95	0	0.00	13.90	1	982	0.10%
2018/02/06	2	12.45	0	0.00	12.70	2	1,095	0.18%
2018/01/29	0	0.00	1	13.70	13.80	-1	1,479	-0.07%
2018/01/03	1	14.35	3.1	14.50	14.30	-2.1	1,715	-0.12%