燁輝 (2023)-第一金-自由券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.60
漲跌
▲0.45
漲幅
+2.97%
成交量
4,043張
產業
上市鋼鐵類股
790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

燁輝 (2023)籌碼相關－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	5	15.10	5	15.25	15.15	0	2,009	0.00%
2024/04/16	1	15.15	0	0.00	15.15	1	2,030	0.05%
2024/04/15	0	0.00	5.5	15.42	15.40	-5.5	2,058	-0.27%
2024/04/12	4	15.60	13.7	15.60	15.50	-9.7	2,064	-0.47%
2024/04/11	6.5	15.85	0.5	15.95	15.75	6	2,071	0.29%
2024/04/10	8	16.09	2.3	16.33	16.00	5.7	2,069	0.28%
2024/04/09	11.8	16.51	0	0.00	16.65	11.8	2,022	0.58%
2024/04/08	0.5	15.60	0	0.00	15.65	0.5	1,834	0.03%
2024/04/03	5	15.40	2	15.60	15.30	3	1,824	0.16%
2024/03/29	0	0.00	7	15.26	15.15	-7	1,897	-0.37%
2024/03/25	5	15.50	0	0.00	15.40	5	2,476	0.20%
2024/03/22	2	15.38	0	0.00	15.50	2	2,764	0.07%
2024/03/13	0	0.00	1	15.05	15.15	-1	3,977	-0.03%
2024/03/12	1	15.25	0	0.00	15.25	1	4,002	0.02%
2024/03/05	10	15.40	0	0.00	15.35	10	4,032	0.25%
2024/02/27	0	0.00	25	15.25	15.30	-25	4,147	-0.60%
2024/02/26	0.3	15.45	0	0.00	15.40	0.3	4,191	0.01%
2024/02/22	0	0.00	1	16.00	15.90	-1	4,518	-0.02%
2024/02/20	0	0.00	1	15.85	15.90	-1	4,516	-0.02%
2024/02/16	0.1	15.70	0	0.00	15.75	0.1	4,579	0.00%
2024/02/05	0	0.00	42	15.10	15.25	-42	4,552	-0.92%
2024/02/02	1	15.25	0	0.00	15.25	1	4,536	0.02%
2024/01/31	4	15.45	0	0.00	15.40	4	4,518	0.09%
2024/01/30	0.3	15.55	0	0.00	15.50	0.3	4,510	0.01%
2024/01/29	1	15.60	0	0.00	15.75	1	4,506	0.02%
2024/01/24	0	16.13	0	0.00	15.80	0	4,506	0.00%
2024/01/19	0	0.00	1	15.65	15.60	-1	4,504	-0.02%
2024/01/17	3	15.77	0	0.00	15.65	3	4,521	0.07%
2024/01/16	47	15.83	0	0.00	15.80	47	4,510	1.04%
2024/01/11	2	16.55	0	0.00	16.40	2	4,510	0.04%
2024/01/10	11	16.75	0	0.00	16.70	11	4,553	0.24%
2024/01/09	0	0.00	0.2	17.40	17.10	-0.2	4,523	0.00%
2024/01/08	0	0.00	1	18.15	17.80	-1	4,459	-0.02%
2024/01/05	0.1	18.10	8	17.95	18.05	-7.9	4,453	-0.18%
2024/01/03	5	17.75	0	0.00	17.65	5	4,430	0.11%
2024/01/02	2	17.93	0	0.00	17.95	2	4,399	0.05%
2023/12/29	2	17.75	1	17.85	17.85	1	4,381	0.02%
2023/12/28	0.1	17.90	1	17.80	17.75	-1	4,395	-0.02%
2023/12/27	1	18.05	5.1	18.15	17.95	-4.1	4,334	-0.09%
2023/12/26	4	18.35	0	0.00	18.15	4	4,306	0.09%
2023/12/25	14	18.79	15	18.17	18.05	-1	4,275	-0.02%
2023/12/22	2	18.15	1	18.20	18.20	1	4,060	0.02%
2023/12/21	1	18.40	2	18.50	18.45	-1	4,017	-0.02%
2023/12/20	1	18.15	2	18.70	18.05	-1	3,882	-0.03%
2023/12/19	2.2	18.23	53	18.30	18.00	-50.9	3,694	-1.38%
2023/12/18	28	18.52	10	18.68	18.20	18	3,404	0.53%
2023/12/15	7	17.80	1.2	18.60	18.60	5.8	2,465	0.24%
2023/12/12	1	16.80	0	0.00	16.85	1	2,136	0.05%
2023/12/07	1	17.00	0	0.00	16.95	1	2,107	0.05%
2023/12/04	0	0.00	2	17.10	17.15	-2	2,043	-0.10%
2023/11/30	1.2	16.60	0	0.00	16.60	1.2	1,976	0.06%
2023/11/29	1	16.85	0	0.00	16.65	1	1,977	0.05%
2023/11/27	2	16.85	2	16.95	16.90	0	1,934	0.00%
2023/11/24	0	0.00	1.5	16.93	17.00	-1.5	1,883	-0.08%
2023/11/22	6	16.98	2.1	17.04	16.65	4	1,755	0.22%
2023/11/21	0	0.00	7.7	16.57	16.55	-7.7	1,556	-0.49%
2023/11/17	0	0.00	2	15.80	15.70	-2	1,404	-0.14%
2023/11/16	10	15.80	0	0.00	15.95	10	1,392	0.72%
2023/11/14	0	0.00	10	15.30	15.35	-10	1,324	-0.76%
2023/11/13	10	15.35	0	0.00	15.30	10	1,362	0.73%
2023/11/09	0	0.00	1	15.30	15.30	-1	1,419	-0.07%
2023/11/03	0	0.00	303	15.42	15.40	-303	1,510	-20.06%	大賣/鉅額交易
2023/11/01	0	0.00	4	15.38	15.30	-4	1,566	-0.26%
2023/10/23	0	0.00	28	15.25	15.25	-28	1,791	-1.56%
2023/10/20	0	0.00	2	15.15	15.15	-2	1,813	-0.11%
2023/10/18	0	0.00	2	15.15	15.25	-2	1,846	-0.11%
2023/10/13	1	15.30	0	0.00	15.30	1	1,818	0.05%
2023/10/12	0	0.00	1	15.15	15.30	-1	1,817	-0.06%
2023/10/06	0	0.00	3	15.30	15.30	-3	1,857	-0.16%
2023/10/04	0	0.00	1	15.00	15.20	-1	1,881	-0.05%
2023/10/03	0	0.00	10	15.15	15.20	-10	1,880	-0.53%
2023/09/27	0	0.00	2	15.25	15.25	-2	1,920	-0.10%
2023/09/18	0	0.00	2.2	15.50	15.50	-2.2	2,077	-0.11%
2023/09/15	0	0.00	5	15.35	15.45	-5	2,065	-0.24%
2023/09/14	0	0.00	3	15.27	15.30	-3	2,058	-0.15%
2023/09/12	0	0.00	2	15.20	15.25	-2	2,117	-0.09%
2023/09/11	0	0.00	1	15.15	15.20	-1	2,132	-0.05%
2023/09/04	0	0.00	1.3	15.23	15.45	-1.3	2,161	-0.06%
2023/09/01	0	0.00	1	15.20	15.20	-1	2,142	-0.05%
2023/08/29	0	0.00	0.5	15.10	15.10	-0.5	2,217	-0.02%
2023/08/28	0	0.00	9	15.05	15.10	-9	2,224	-0.40%
2023/08/23	0	0.00	5	15.05	15.15	-5	2,235	-0.22%
2023/08/17	0	0.00	0.1	15.00	15.00	-0.1	2,267	0.00%
2023/08/16	0	0.00	2	15.10	15.20	-2	2,235	-0.09%
2023/08/14	0.2	14.55	0	0.00	14.40	0.2	2,196	0.01%
2023/08/08	0	0.00	5	15.70	15.60	-5	2,207	-0.23%
2023/08/07	0	0.00	1	15.50	15.60	-1	2,214	-0.05%
2023/08/04	1	15.80	0	0.00	15.85	1	2,195	0.05%
2023/08/02	301	15.82	0	0.00	15.40	301	2,179	13.81%	大買/鉅額交易
2023/08/01	20	15.16	20	15.20	15.20	0	2,079	0.00%
2023/07/31	3	14.98	0	0.00	14.95	3	2,089	0.14%
2023/07/28	0.5	15.10	1	15.10	15.15	-0.5	2,072	-0.02%
2023/07/21	0.1	15.00	0	0.00	15.00	0.1	2,018	0.00%
2023/07/19	5	14.90	0.3	15.00	14.95	4.8	2,023	0.23%
2023/07/17	0	0.00	2	15.10	15.10	-2	2,002	-0.10%
2023/07/13	2	14.93	0.8	15.00	15.00	1.2	1,993	0.06%
2023/07/11	1	15.20	0.2	15.25	15.15	0.8	1,974	0.04%
2023/07/06	0	0.00	1.6	15.70	15.80	-1.6	2,001	-0.08%
2023/07/05	2	15.88	1	15.80	15.85	1	1,977	0.05%
2023/07/04	1	15.75	11	15.75	15.75	-10	1,955	-0.51%
2023/06/30	0	0.00	8	15.75	15.70	-8	1,926	-0.42%
2023/06/29	10	15.70	10	15.70	15.70	0	1,926	0.00%
2023/06/28	0	0.00	1	15.75	15.70	-1	1,918	-0.05%
2023/06/26	3	15.87	0	0.00	15.80	3	1,899	0.16%
2023/06/21	0	0.00	2	15.55	15.50	-2	1,833	-0.11%
2023/06/20	0	0.00	0.1	15.55	15.50	-0.1	1,834	-0.01%
2023/06/16	8.6	15.56	0	0.00	15.45	8.6	1,825	0.47%
2023/06/15	0.1	15.30	0	0.00	15.35	0.1	1,778	0.01%
2023/06/14	0	0.00	4	15.40	15.30	-4	1,784	-0.22%
2023/06/13	0.1	15.25	0	0.00	15.35	0.1	1,833	0.01%
2023/06/12	0.1	15.39	0	0.00	15.35	0.1	1,829	0.01%
2023/06/08	0.2	15.50	0	0.00	15.45	0.2	1,864	0.01%
2023/06/07	0	0.00	0.1	15.60	15.60	-0.1	1,921	0.00%
2023/06/02	0	0.00	25	15.30	15.30	-25	1,950	-1.28%
2023/06/01	0	0.00	2	15.30	15.30	-2	1,938	-0.10%
2023/05/30	0	0.00	0	15.35	15.35	0	1,951	0.00%
2023/05/29	0.1	15.30	3	15.30	15.30	-3	1,988	-0.15%
2023/05/26	0.1	15.20	1	15.35	15.30	-0.9	2,004	-0.04%
2023/05/25	0.1	15.45	0	0.00	15.25	0.1	2,082	0.00%
2023/05/23	0.1	15.50	0	0.00	15.50	0.1	2,115	0.00%
2023/05/22	0.1	15.35	0	0.00	15.45	0.1	2,119	0.00%
2023/05/18	0.1	15.45	4	15.55	15.50	-3.9	2,137	-0.18%
2023/05/17	1	15.55	0.1	15.45	15.50	1	2,130	0.04%
2023/05/16	0	0.00	1	15.30	15.25	-1	2,101	-0.05%
2023/05/15	1	15.20	0	0.00	15.20	1	2,117	0.05%
2023/05/12	10	15.30	1	15.15	15.20	9	2,151	0.42%
2023/05/11	10	15.30	1	15.15	15.10	9	2,132	0.42%
2023/05/09	0	0.00	1	15.25	15.25	-1	2,151	-0.05%
2023/05/04	0.1	14.95	0	0.00	14.85	0.1	2,257	0.00%
2023/05/03	3	15.15	3	15.05	15.00	0	2,395	0.00%
2023/04/28	0	0.00	6	15.20	15.20	-6	2,669	-0.23%
2023/04/25	8	14.92	0	0.00	14.85	8	2,700	0.30%
2023/04/21	0	0.00	1	15.40	15.40	-1	2,750	-0.04%
2023/04/20	0.1	15.70	0	0.00	15.65	0.1	2,757	0.00%
2023/04/14	0	0.00	1	16.10	16.10	-1	2,800	-0.04%
2023/04/13	1	16.25	0	0.00	16.30	1	2,795	0.04%
2023/04/10	10	15.70	10	15.68	15.65	0	2,922	0.00%
2023/04/06	0	0.00	0.1	15.60	15.50	-0.1	3,030	0.00%
2023/03/30	0.1	15.55	0	0.00	15.55	0.1	3,303	0.00%
2023/03/29	11	15.55	0	0.00	15.60	11	3,878	0.28%
2023/03/28	1.6	15.62	0	0.00	15.60	1.6	4,068	0.04%
2023/03/27	0	0.00	2	15.65	15.70	-2	4,154	-0.05%
2023/03/24	0	0.00	0.2	15.60	15.60	-0.2	4,264	0.00%
2023/03/23	0.8	15.65	0	0.00	15.60	0.8	4,570	0.02%
2023/03/22	0.1	15.80	0	0.00	15.70	0.1	4,825	0.00%
2023/03/20	1	15.70	0	0.00	15.70	1	5,168	0.02%
2023/03/17	0	0.00	0.5	15.60	15.70	-0.5	5,169	-0.01%
2023/03/16	1	15.80	0	0.00	15.50	1	5,157	0.02%
2023/03/15	1	16.15	1.1	16.15	16.10	-0.1	5,115	0.00%
2023/03/13	1	16.40	0	0.00	16.40	1	5,144	0.02%
2023/03/10	3	16.63	0	0.00	16.50	3	5,118	0.06%
2023/03/09	1	17.10	0	0.00	17.00	1	5,087	0.02%
2023/03/08	1	17.30	0	0.00	17.25	1	5,078	0.02%
2023/03/07	0	0.00	1	17.40	17.30	-1	5,081	-0.02%
2023/03/06	15	17.22	10	17.15	17.20	5	5,048	0.10%
2023/03/03	0	17.10	0.1	17.10	17.15	0	5,044	0.00%
2023/03/02	1	16.85	0.1	17.05	17.10	1	5,038	0.02%
2023/02/22	2	17.10	0	0.00	17.20	2	4,889	0.04%
2023/02/21	0	0.00	3	17.27	17.20	-3	4,877	-0.06%
2023/02/17	0	0.00	5	16.95	16.95	-5	4,948	-0.10%
2023/02/15	1	16.70	6	16.80	16.60	-5	5,059	-0.10%
2023/02/14	10	16.80	10	16.75	16.70	0	5,077	0.00%
2023/02/10	10	17.10	18	16.94	16.75	-8	5,104	-0.16%
2023/02/06	0.2	17.20	0	0.00	17.20	0.2	5,059	0.00%
2023/02/03	0	0.00	3	17.15	17.15	-3	5,037	-0.06%
2023/02/02	0	0.00	75	17.21	17.35	-75	5,004	-1.50%
2023/02/01	4	17.25	31	17.11	17.15	-27	4,912	-0.55%
2023/01/31	78	17.14	8	17.09	17.10	70	4,780	1.46%
2023/01/30	16	16.68	21.3	16.61	16.75	-5.3	4,630	-0.11%
2023/01/17	30	15.95	0.1	15.90	16.05	30	4,522	0.66%
2023/01/16	1	15.90	18	16.15	15.90	-17	4,532	-0.38%
2023/01/12	4	16.05	0	0.00	16.00	4	4,599	0.09%
2023/01/11	2	16.00	0	0.00	15.90	2	4,584	0.04%
2023/01/10	1	16.10	5	15.95	15.95	-4	4,665	-0.09%
2023/01/09	10	16.05	48	16.01	16.00	-38	4,668	-0.81%
2023/01/06	1	15.95	0	0.00	15.90	1	4,649	0.02%
2023/01/04	5	16.01	0	0.00	15.95	5	4,687	0.11%
2023/01/03	12	15.92	34	16.04	16.05	-22	4,699	-0.47%
2022/12/30	13	16.14	6	16.06	16.00	7	4,680	0.15%
2022/12/29	10	15.80	10	15.90	15.95	0	4,596	0.00%
2022/12/27	1	16.20	3.9	16.28	16.35	-2.9	4,529	-0.06%
2022/12/26	1	16.60	2	16.55	16.45	-1	4,507	-0.02%
2022/12/23	2	16.85	5	16.84	16.80	-3	4,478	-0.07%
2022/12/22	59	16.80	60	17.04	16.90	-1	4,441	-0.02%
2022/12/21	100.3	16.94	22	17.08	16.80	78.3	4,277	1.83%
2022/12/20	4.5	16.40	2	16.30	16.00	2.5	3,727	0.07%
2022/12/19	30	16.10	30	15.80	15.80	0	3,613	0.00%
2022/12/16	21	16.34	14	16.19	16.20	7	3,543	0.20%
2022/12/15	16	16.52	14	16.35	16.35	2	3,456	0.06%
2022/12/14	21	15.86	16	15.92	15.85	5	3,164	0.16%
2022/12/13	12	15.96	16.4	16.00	15.80	-4.4	2,958	-0.15%
2022/12/06	0	0.00	1	15.00	15.00	-1	2,697	-0.04%
2022/12/02	1	15.15	0	0.00	15.25	1	2,735	0.04%
2022/12/01	10	15.20	10	15.20	15.20	0	2,825	0.00%
2022/11/29	0	0.00	5	15.20	15.20	-5	2,863	-0.17%
2022/11/25	0.4	15.05	0	0.00	14.90	0.4	2,909	0.01%
2022/11/24	0	0.00	2.1	15.05	15.00	-2.1	2,905	-0.07%
2022/11/23	10	15.00	10	15.03	15.05	0	2,932	0.00%
2022/11/14	1	15.10	0	0.00	15.15	1	3,021	0.03%
2022/11/11	0	0.00	14	14.59	14.70	-14	2,979	-0.47%
2022/11/02	0	0.00	2	14.35	14.40	-2	3,345	-0.06%
2022/11/01	0	0.00	5	14.24	14.35	-5	3,390	-0.15%
2022/10/26	0	0.00	3	14.35	14.40	-3	3,731	-0.08%
2022/10/25	0	0.00	4	14.23	14.35	-4	4,019	-0.10%
2022/10/19	1.3	14.26	0	0.00	14.40	1.3	3,973	0.03%
2022/10/18	1	14.25	0	0.00	14.35	1	3,996	0.03%
2022/10/13	2	13.25	5	13.20	13.30	-3	3,933	-0.08%
2022/10/12	10.5	13.80	0	0.00	13.90	10.5	3,935	0.27%
2022/10/07	10	14.10	10	14.23	14.15	0	3,970	0.00%
2022/10/05	0	0.00	13	14.08	14.15	-13	4,028	-0.32%
2022/09/29	0	0.00	7	13.41	13.50	-7	4,158	-0.17%
2022/09/26	2	13.30	1	13.40	13.45	1	4,192	0.02%
2022/09/22	1	14.05	1	14.15	14.25	0	4,264	0.00%
2022/09/21	0.1	14.35	0	0.00	14.45	0.1	4,263	0.00%
2022/09/20	1.1	14.47	1	14.60	14.60	0.1	4,258	0.00%
2022/09/19	24	15.00	5	14.70	14.60	19	4,244	0.45%
2022/09/16	0.1	14.80	1	14.75	14.90	-0.9	4,243	-0.02%
2022/09/15	0.1	14.95	0	0.00	14.90	0.1	4,311	0.00%
2022/09/14	1	14.90	0	0.00	14.85	1	4,343	0.02%
2022/09/13	1	15.20	0	0.00	15.10	1	4,419	0.02%
2022/09/12	0	0.00	1	15.40	15.25	-1	4,546	-0.02%
2022/09/08	10	14.95	12	14.97	15.05	-2	4,581	-0.04%
2022/09/07	8	14.78	2	14.90	14.70	6	4,579	0.13%
2022/09/05	5	14.70	7	14.82	14.90	-2	4,560	-0.04%
2022/09/02	0	0.00	2	15.00	15.00	-2	4,560	-0.04%
2022/09/01	1	15.40	1	15.35	15.30	0	4,514	0.00%
2022/08/31	0	0.00	2	15.70	15.70	-2	4,494	-0.04%
2022/08/30	1	15.50	0	0.00	15.65	1	4,489	0.02%
2022/08/26	0	0.00	0	16.57	16.45	0	4,451	0.00%
2022/08/25	0	0.00	0	16.40	16.40	0	4,427	0.00%
2022/08/24	1	16.50	0	0.00	16.30	1	4,429	0.02%
2022/08/23	1	16.15	0	0.00	16.20	1	4,402	0.02%
2022/08/22	1	16.30	0	0.00	16.20	1	4,411	0.02%
2022/08/19	10	16.30	0	0.00	16.35	10	4,410	0.23%
2022/08/17	0	0.00	9	16.35	16.25	-9	4,338	-0.21%
2022/08/16	0	0.00	3	16.05	16.05	-3	4,264	-0.07%
2022/08/15	10	15.95	13	16.15	16.20	-3	4,234	-0.07%
2022/08/12	9	16.00	5	15.92	15.80	4	4,157	0.10%
2022/08/11	1	15.65	1	15.65	15.65	0	4,007	0.00%
2022/08/10	0	0.00	1	15.45	15.45	-1	4,028	-0.02%
2022/08/09	6	15.49	1	15.50	15.45	5	4,039	0.12%
2022/08/08	6	15.63	0	0.00	15.90	6	4,040	0.15%
2022/08/05	1	15.95	0	0.00	15.90	1	4,054	0.02%
2022/08/04	2	15.60	0	0.00	15.65	2	4,105	0.05%
2022/08/03	2	16.13	1	16.00	16.00	1	4,092	0.02%
2022/08/02	36	16.77	4	16.86	16.60	32	4,065	0.79%
2022/08/01	7	17.23	3	17.12	17.40	4	4,002	0.10%
2022/07/28	0	0.00	1	16.10	15.95	-1	3,825	-0.03%
2022/07/27	1	16.00	0	0.00	16.10	1	3,838	0.03%
2022/07/26	2	16.35	1	16.35	16.25	1	3,857	0.03%
2022/07/25	0	0.00	2	16.65	16.65	-2	3,879	-0.05%
2022/07/22	3	16.13	1	16.25	16.10	2	3,845	0.05%
2022/07/21	0	0.00	10	16.10	16.15	-10	3,948	-0.25%
2022/07/20	4	16.20	5	16.25	16.05	-1	4,075	-0.02%
2022/07/19	2	15.98	5	16.10	16.15	-3	4,174	-0.07%
2022/07/18	2	15.60	0	0.00	15.80	2	4,211	0.05%
2022/07/15	0	0.00	2	15.35	15.50	-2	4,266	-0.05%
2022/07/14	1	15.15	1	15.50	15.65	0	4,409	0.00%
2022/07/13	12	15.78	0	0.00	15.60	12	4,489	0.27%
2022/07/12	1	16.00	3	15.35	15.50	-2	4,704	-0.04%
2022/07/08	2	16.50	0	0.00	16.55	2	5,310	0.04%
2022/07/07	11	16.12	10	16.13	16.10	1	6,019	0.02%
2022/07/06	1	16.15	11	16.18	16.10	-10	6,115	-0.16%
2022/07/05	12	16.46	2.4	16.42	16.55	9.6	6,254	0.15%
2022/07/04	2	16.13	2	16.38	16.25	0	6,338	0.00%
2022/07/01	0	0.00	10	16.20	16.10	-10	6,652	-0.15%
2022/06/30	2	16.70	1	16.70	16.60	1	6,649	0.02%
2022/06/28	1	17.40	0	0.00	17.60	1	6,727	0.01%
2022/06/27	2	17.83	4	17.73	17.80	-2	6,783	-0.03%
2022/06/24	2	17.15	3	17.30	17.30	-1	6,824	-0.01%
2022/06/23	4	16.89	13	16.63	16.85	-9	6,912	-0.13%
2022/06/22	1	17.65	0	0.00	17.15	1	6,949	0.01%
2022/06/21	2	17.48	3	17.47	17.85	-1	7,041	-0.01%
2022/06/20	2	17.28	14.2	17.20	16.80	-12.2	7,116	-0.17%
2022/06/17	2	18.20	1	18.25	18.15	1	7,303	0.01%
2022/06/16	22	18.73	2	19.08	18.50	20	7,832	0.26%
2022/06/15	1	19.60	0	0.00	19.25	1	7,890	0.01%
2022/06/14	12	19.03	8	19.13	19.10	4	8,097	0.05%
2022/06/13	3	19.53	6	19.49	19.40	-3	8,212	-0.04%
2022/06/09	0	0.00	3	20.50	20.55	-3	8,767	-0.03%
2022/06/08	10	20.55	0	0.00	20.50	10	9,129	0.11%
2022/06/07	6	20.50	1	20.55	20.60	5	9,276	0.05%
2022/06/06	0	0.00	1	20.50	20.75	-1	9,389	-0.01%
2022/06/02	10	20.35	0	0.00	20.20	10	9,997	0.10%
2022/06/01	1	20.45	0	0.00	20.50	1	10,340	0.01%
2022/05/31	0	0.00	2	20.45	20.50	-2	10,492	-0.02%
2022/05/30	0	0.00	10	20.73	20.70	-10	10,632	-0.09%
2022/05/27	0	0.00	2	20.45	20.50	-2	10,830	-0.02%
2022/05/26	0	0.00	10	20.30	20.20	-10	11,107	-0.09%
2022/05/25	0	0.00	2	20.00	20.30	-2	11,266	-0.02%
2022/05/24	11	20.57	0	0.00	20.10	11	11,378	0.10%
2022/05/20	0	0.00	9	20.37	20.35	-9	11,790	-0.08%
2022/05/19	1	19.85	0	0.00	20.10	1	12,388	0.01%
2022/05/18	1	20.15	0	0.00	20.40	1	12,400	0.01%
2022/05/13	1	19.55	0	0.00	19.50	1	12,431	0.01%
2022/05/12	1	18.95	2	19.08	18.85	-1	12,406	-0.01%
2022/05/10	3	19.87	0	0.00	19.90	3	12,463	0.02%
2022/05/09	2	19.70	12	19.71	19.65	-10	12,500	-0.08%
2022/05/06	3	20.60	3	20.35	20.40	0	12,471	0.00%
2022/05/05	1	21.30	1	21.50	21.25	0	12,526	0.00%
2022/05/04	10	21.30	0	0.00	21.10	10	12,559	0.08%
2022/05/03	3	21.00	0	0.00	21.25	3	12,659	0.02%
2022/04/29	1	21.60	0	0.00	21.35	1	12,721	0.01%
2022/04/27	9	21.19	13	21.14	21.15	-4	12,812	-0.03%
2022/04/26	14	22.25	3	21.75	21.65	11	12,748	0.09%
2022/04/25	2	22.28	27	22.31	22.30	-25	12,679	-0.20%
2022/04/22	46	23.48	55	23.58	23.40	-9	12,595	-0.07%
2022/04/21	1	23.45	0	0.00	23.45	1	12,640	0.01%
2022/04/20	22	24.15	17	23.96	23.70	5	12,743	0.04%
2022/04/19	2	24.30	2	24.15	24.15	0	12,708	0.00%
2022/04/18	8	24.33	4	24.90	24.15	4	12,698	0.03%
2022/04/15	60	25.64	34	25.83	25.50	26	12,581	0.21%
2022/04/14	70	25.66	58	25.73	25.70	12	12,459	0.10%
2022/04/13	25	25.87	33.5	25.90	26.20	-8.5	12,085	-0.07%
2022/04/12	7	24.86	8	24.97	24.85	-1	11,383	-0.01%
2022/04/11	0	0.00	7	25.07	24.85	-7	11,297	-0.06%
2022/04/08	4	24.40	2	24.85	24.85	2	11,168	0.02%
2022/04/07	18	25.12	37.5	24.60	24.05	-19.5	11,091	-0.18%
2022/04/06	31	24.40	1	24.35	24.40	30	10,787	0.28%
2022/04/01	2	25.03	57	24.88	24.85	-55	10,767	-0.51%
2022/03/31	0	0.00	10	24.55	24.75	-10	10,709	-0.09%
2022/03/30	58	24.64	67	24.65	24.55	-9	10,805	-0.08%
2022/03/29	57.3	24.55	0	0.00	24.40	57.3	10,852	0.53%
2022/03/28	35	24.94	91	24.69	24.85	-56	11,003	-0.51%
2022/03/25	0	0.00	3	25.35	25.35	-3	11,180	-0.03%
2022/03/24	1.2	25.23	7	25.44	25.10	-5.8	11,456	-0.05%
2022/03/23	35	25.19	22	25.28	25.25	13	11,650	0.11%
2022/03/22	67	25.52	3	25.57	25.40	64	11,568	0.55%
2022/03/21	101	25.45	86	25.53	25.40	15	11,354	0.13%	大買/
2022/03/18	0	0.00	10	25.12	24.95	-10	10,931	-0.09%
2022/03/17	0	0.00	22	24.82	24.95	-22	11,058	-0.20%
2022/03/16	21	24.28	23	24.84	24.15	-2	10,939	-0.02%
2022/03/15	47	24.99	34	24.97	24.50	13	10,857	0.12%
2022/03/14	10	25.10	6.2	25.22	25.40	3.9	10,860	0.04%
2022/03/11	9	24.52	17	24.99	25.10	-8	10,681	-0.07%
2022/03/10	74.1	23.61	74.5	23.93	24.00	-0.4	10,407	0.00%
2022/03/09	2.1	23.47	21	23.16	23.35	-18.9	10,396	-0.18%
2022/03/08	18.4	24.97	17	23.99	23.25	1.4	10,412	0.01%
2022/03/07	97.3	24.92	81	25.00	25.00	16.3	9,865	0.17%
2022/03/04	8	25.05	14	25.02	24.90	-6	9,645	-0.06%
2022/03/03	2	24.73	0	0.00	25.05	2	9,591	0.02%
2022/03/02	14	25.05	7	24.93	24.70	7	9,623	0.07%
2022/03/01	12	24.75	8.1	24.65	24.60	3.9	9,828	0.04%
2022/02/25	10	23.70	5	24.10	24.00	5	10,243	0.05%
2022/02/24	7.1	23.90	2	23.88	23.25	5.1	10,445	0.05%
2022/02/23	24.1	24.30	7	24.41	24.25	17.1	10,462	0.16%
2022/02/22	36	24.58	33	23.93	23.85	3	10,545	0.03%
2022/02/21	25	25.00	36	24.89	24.90	-11	10,367	-0.11%
2022/02/18	0	0.00	35	23.73	23.80	-35	9,909	-0.35%
2022/02/17	17	23.61	6	23.65	23.60	11	10,212	0.11%
2022/02/16	13	23.56	23	23.60	23.55	-10	10,371	-0.10%
2022/02/15	0	0.00	1	23.25	23.25	-1	10,743	-0.01%
2022/02/14	0	0.00	2	23.15	23.35	-2	11,581	-0.02%
2022/02/11	6	23.67	6	23.79	23.80	0	11,725	0.00%
2022/02/10	2	23.75	1.5	23.80	23.80	0.5	12,069	0.00%
2022/02/08	13	23.01	15	23.21	23.20	-2	12,835	-0.02%
2022/02/07	3	22.27	0	0.00	22.90	3	12,956	0.02%
2022/01/26	7	21.49	4	21.55	21.50	3	13,038	0.02%
2022/01/25	1	21.30	0	0.00	21.10	1	13,177	0.01%
2022/01/21	31.5	22.69	24	22.46	22.40	7.5	13,322	0.06%
2022/01/20	4	22.80	5	22.95	22.95	-1	13,369	-0.01%
2022/01/19	1	22.50	0	0.00	22.40	1	13,390	0.01%
2022/01/18	23	22.93	45	23.00	22.65	-22	13,536	-0.16%
2022/01/17	0	0.00	1	22.40	22.80	-1	13,735	-0.01%
2022/01/14	24	22.61	1	23.05	22.75	23	14,336	0.16%
2022/01/13	6	23.29	13	23.34	23.35	-7	14,550	-0.05%
2022/01/12	1	22.65	0	0.00	22.55	1	14,550	0.01%
2022/01/11	21	22.96	0	0.00	22.85	21	14,562	0.14%
2022/01/07	13	23.52	51	23.50	23.50	-38	14,865	-0.26%
2022/01/06	0.3	24.20	7	24.00	24.00	-6.7	14,961	-0.04%
2022/01/05	0	0.00	2	24.50	24.35	-2	15,153	-0.01%
2022/01/04	11	24.51	0	0.00	24.55	11	15,404	0.07%
2022/01/03	10	25.00	1	24.90	24.80	9	15,625	0.06%
2021/12/28	0	0.00	1	25.25	25.05	-1	16,410	-0.01%
2021/12/27	2	25.18	1	25.10	25.15	1	16,882	0.01%
2021/12/24	3	25.57	3	25.83	25.40	0	17,204	0.00%
2021/12/23	6	25.75	11	25.66	25.75	-5	17,581	-0.03%
2021/12/22	18	25.78	25	25.72	25.70	-7	17,728	-0.04%
2021/12/21	4	25.51	5.4	25.21	25.70	-1.4	17,674	-0.01%
2021/12/20	59	25.48	13	25.42	25.50	46	17,575	0.26%
2021/12/17	1	24.80	65	24.94	24.90	-64	17,442	-0.37%
2021/12/16	0	0.00	6	24.25	24.20	-6	17,335	-0.03%
2021/12/14	7	24.09	1	24.10	24.05	6	17,799	0.03%
2021/12/13	1	24.75	37	24.83	24.80	-36	17,831	-0.20%
2021/12/10	3	24.75	0	0.00	24.30	3	17,825	0.02%
2021/12/09	0.3	24.50	9	24.53	24.45	-8.7	18,198	-0.05%
2021/12/08	92	24.92	8	25.23	24.60	84	18,631	0.45%
2021/12/07	19	24.64	111	24.52	24.60	-92	18,780	-0.49%	大賣/
2021/12/06	90	24.16	0	0.00	24.10	90	18,890	0.48%
2021/12/03	8	24.23	7	23.95	23.90	1	19,060	0.01%
2021/12/02	4	23.80	10	23.94	24.00	-6	19,280	-0.03%
2021/12/01	2	23.50	4	23.88	23.85	-2	19,502	-0.01%
2021/11/30	11	23.81	8	23.93	23.85	3	19,891	0.02%
2021/11/29	0	0.00	2	23.70	23.85	-2	20,159	-0.01%
2021/11/26	5	24.50	0	0.00	24.30	5	20,939	0.02%
2021/11/25	43	25.47	26	25.10	25.10	17	21,645	0.08%
2021/11/24	35	25.39	45.1	25.28	25.40	-10.1	22,205	-0.05%
2021/11/23	1	24.15	26	24.52	24.20	-25	22,685	-0.11%
2021/11/22	1	23.90	0	0.00	23.65	1	23,119	0.00%
2021/11/19	13.1	23.88	24	23.97	23.55	-10.9	23,230	-0.05%
2021/11/18	1.2	24.31	1	24.60	24.35	0.2	23,455	0.00%
2021/11/17	0	0.00	6	24.63	24.30	-6	23,817	-0.03%
2021/11/16	38	24.67	22	24.95	24.45	16	24,062	0.07%
2021/11/15	39	25.36	57	25.54	25.25	-18	24,229	-0.07%
2021/11/12	21	26.46	25	26.31	26.00	-4	24,884	-0.02%
2021/11/11	80.1	26.83	89	26.86	26.75	-8.9	25,148	-0.04%
2021/11/10	44	26.14	15	26.15	26.00	29	24,732	0.12%
2021/11/09	21	26.21	18	26.27	26.30	3	24,882	0.01%
2021/11/08	108	26.72	32	26.63	26.85	76	24,932	0.30%	大買/
2021/11/05	15	25.09	15	24.93	24.90	0	24,907	0.00%
2021/11/04	8	24.95	8	25.61	24.90	0	25,405	0.00%
2021/11/03	0	0.00	7	25.36	25.35	-7	25,735	-0.03%
2021/11/02	2	24.93	1	24.70	24.55	1	25,951	0.00%
2021/11/01	3	24.68	6	24.65	24.70	-3	26,293	-0.01%
2021/10/29	3	24.65	1	24.95	24.80	2	26,576	0.01%
2021/10/28	4	24.86	5.2	24.92	24.85	-1.2	26,880	0.00%
2021/10/27	1	24.65	3	24.65	24.80	-2	27,377	-0.01%
2021/10/26	18	25.12	23	25.19	25.10	-5	28,389	-0.02%
2021/10/25	9	24.67	11.4	24.91	24.95	-2.4	28,888	-0.01%
2021/10/22	43.6	24.88	16	24.67	24.30	27.6	29,541	0.09%
2021/10/21	1	26.35	22	26.49	26.60	-21	29,637	-0.07%
2021/10/20	10	25.82	4	26.23	25.65	6	29,868	0.02%
2021/10/19	5	26.17	22	25.97	25.90	-17	30,540	-0.06%
2021/10/18	12	26.04	12	26.21	26.00	0	31,591	0.00%
2021/10/15	13	26.65	12	26.41	26.45	1	33,490	0.00%
2021/10/14	4	25.81	58	25.52	26.10	-54	35,622	-0.15%
2021/10/13	33	25.64	28	26.01	25.45	5	36,315	0.01%
2021/10/12	91	25.51	31	26.50	25.75	60	36,411	0.16%
2021/10/08	51.1	26.74	43	27.54	26.75	8.1	36,401	0.02%
2021/10/07	52.1	27.46	107	26.87	27.50	-54.9	36,539	-0.15%	大賣/
2021/10/06	12	27.32	12	27.55	27.15	0	36,742	0.00%
2021/10/05	22	27.05	9	26.91	27.80	13	37,206	0.03%
2021/10/04	25	26.71	36	26.98	26.30	-11	37,152	-0.03%
2021/10/01	12.1	29.42	25	29.44	28.70	-12.9	37,148	-0.03%
2021/09/30	37	29.87	28	30.12	30.50	9	37,341	0.02%
2021/09/29	0	0.00	17	29.06	29.15	-17	37,673	-0.05%
2021/09/28	13	28.97	5	28.93	28.80	8	40,602	0.02%
2021/09/27	7	29.14	1	29.65	29.50	6	45,209	0.01%
2021/09/24	2	29.35	22	29.30	29.30	-20	50,723	-0.04%
2021/09/23	4	28.20	6	28.33	28.40	-2	51,548	0.00%
2021/09/22	17	28.00	2	27.90	27.80	15	53,359	0.03%
2021/09/17	5	29.89	1	30.40	29.85	4	55,127	0.01%
2021/09/16	6	30.71	6	30.40	30.45	0	56,569	0.00%
2021/09/15	2	30.15	11	30.48	30.90	-9	58,020	-0.02%
2021/09/14	40	30.62	33	31.57	30.60	7	60,030	0.01%
2021/09/13	2	31.93	11	31.91	31.95	-9	61,275	-0.01%
2021/09/10	31	31.06	49	31.10	30.85	-18	61,201	-0.03%
2021/09/09	6	30.11	18	30.72	31.00	-12	61,181	-0.02%
2021/09/08	26	29.84	5	30.37	29.75	21	61,596	0.03%
2021/09/07	21	31.00	33.3	30.25	30.30	-12.3	62,033	-0.02%
2021/09/06	17	31.95	10	31.52	31.20	7	62,210	0.01%
2021/09/03	20	31.90	7	32.26	31.30	13	62,354	0.02%
2021/09/02	19	32.21	18.2	31.44	31.25	0.8	62,488	0.00%
2021/09/01	65	32.97	45.1	32.93	32.50	19.9	62,508	0.03%
2021/08/31	63.1	32.64	53	32.88	32.70	10.1	62,339	0.02%
2021/08/30	25	32.71	85	32.53	32.35	-60	62,160	-0.10%
2021/08/27	106	32.16	77	32.75	32.35	29	62,004	0.05%	大買/
2021/08/26	3	31.00	71	33.55	33.55	-68	61,746	-0.11%
2021/08/25	3	30.43	3	30.35	30.50	0	62,734	0.00%
2021/08/24	17.2	30.26	29	30.13	30.75	-11.8	63,697	-0.02%
2021/08/23	14	30.76	25	30.59	30.40	-11	66,660	-0.02%
2021/08/20	10	29.47	22	29.33	29.75	-12	67,728	-0.02%
2021/08/19	27	30.30	10	29.35	29.30	17	68,138	0.02%
2021/08/18	91.2	30.24	68	29.32	31.55	23.2	68,357	0.03%
2021/08/17	24	30.66	109	30.12	29.60	-85	68,171	-0.12%	大賣/
2021/08/16	16	33.09	8	33.23	32.20	8	68,123	0.01%
2021/08/13	8	33.64	1	34.10	33.25	7	68,637	0.01%
2021/08/12	17	34.00	10	33.77	34.65	7	69,245	0.01%
2021/08/11	14	33.95	34	33.76	33.05	-20	70,628	-0.03%
2021/08/10	35.1	34.52	31	34.24	33.85	4.1	70,863	0.01%
2021/08/09	14	34.30	7	34.41	33.80	7	71,352	0.01%
2021/08/06	70	33.76	77	33.28	33.35	-7	72,107	-0.01%
2021/08/05	15.1	33.77	42	33.47	33.20	-26.9	73,352	-0.04%
2021/08/04	22	35.26	4	35.04	34.80	18	74,615	0.02%
2021/08/03	34	36.14	32	36.33	36.15	2	78,196	0.00%
2021/08/02	9.1	35.66	2	36.00	36.45	7.1	79,599	0.01%
2021/07/30	28.1	36.33	29	36.66	35.05	-0.9	80,212	0.00%
2021/07/29	16.1	35.12	16	34.98	35.75	0.1	81,024	0.00%
2021/07/28	21.1	33.83	37.2	33.65	33.40	-16.1	83,271	-0.02%
2021/07/27	35.2	34.27	27	34.31	33.20	8.2	84,456	0.01%
2021/07/26	15.1	35.48	21	35.66	35.40	-5.9	85,770	-0.01%
2021/07/23	42	35.79	45	35.43	35.35	-3	87,716	0.00%
2021/07/22	59.3	35.68	45	34.97	34.65	14.3	87,398	0.02%
2021/07/21	59.4	38.65	84.2	39.20	36.80	-24.8	86,817	-0.03%
2021/07/20	120.4	39.14	87	38.70	38.55	33.4	85,356	0.04%	大買/
2021/07/19	98	39.56	29.9	39.69	40.70	68.1	83,561	0.08%
2021/07/16	65	36.84	9.3	37.00	37.25	55.7	84,223	0.07%
2021/07/15	28.3	35.60	4	35.70	36.80	24.3	84,820	0.03%
2021/07/14	12.2	33.80	28	33.85	33.70	-15.9	86,097	-0.02%
2021/07/13	40.1	36.44	31	36.21	35.35	9.1	87,028	0.01%
2021/07/12	32.6	38.60	30.3	38.44	38.50	2.3	88,113	0.00%
2021/07/09	47	36.51	24.5	36.20	36.45	22.5	88,341	0.03%
2021/07/08	30.3	36.06	12.1	35.47	36.45	18.2	89,611	0.02%
2021/07/07	10.1	34.46	72	33.76	34.20	-61.9	90,100	-0.07%
2021/07/06	43	35.65	18	35.18	35.45	25	90,592	0.03%
2021/07/05	111.6	39.07	86	39.50	38.05	25.6	90,514	0.03%	大買/
2021/07/02	193.6	37.13	141	37.68	37.55	52.6	88,370	0.06%	大買/大賣/
2021/07/01	240.5	35.17	174.5	35.16	36.55	66	84,005	0.08%	大買/大賣/
2021/06/30	59	33.16	16.3	33.25	33.25	42.7	78,935	0.05%
2021/06/29	62	30.10	33	30.23	30.25	29	78,221	0.04%
2021/06/28	29	26.74	95	26.73	27.50	-66	76,282	-0.09%
2021/06/25	58	25.28	31	25.80	25.00	27	74,177	0.04%
2021/06/24	17.1	24.85	28	24.71	24.70	-10.9	72,552	-0.01%
2021/06/23	144	24.63	134	24.75	23.75	10	70,919	0.01%	大買/大賣/
2021/06/22	4	23.76	54	24.08	24.30	-50	68,843	-0.07%
2021/06/21	26	22.46	31	22.29	22.10	-5	67,145	-0.01%
2021/06/18	22	23.43	21.3	23.42	23.10	0.7	66,742	0.00%
2021/06/17	18	23.40	18	23.99	23.20	0	66,405	0.00%
2021/06/16	13	24.13	14.6	24.04	23.10	-1.6	65,775	0.00%
2021/06/15	12	23.27	29	23.29	23.80	-17	65,127	-0.03%
2021/06/11	50	23.14	55	23.20	22.90	-5	64,654	-0.01%
2021/06/10	6	22.46	11	22.52	23.25	-5	64,216	-0.01%
2021/06/09	6	23.15	4	22.91	22.90	2	63,706	0.00%
2021/06/08	37	23.96	53.1	23.83	23.80	-16.1	63,618	-0.03%
2021/06/07	22	22.93	11	22.95	23.00	11	62,950	0.02%
2021/06/04	47	24.30	27	24.56	23.50	20	62,282	0.03%
2021/06/03	50	24.50	15	24.74	24.45	35	61,710	0.06%
2021/06/02	59	24.72	94	24.77	24.50	-35	60,894	-0.06%
2021/06/01	63	23.87	73	23.72	23.85	-10	59,204	-0.02%
2021/05/31	114	24.10	57	24.05	23.45	57	58,251	0.10%	大買/
2021/05/28	28	22.24	59	22.19	22.70	-31	55,125	-0.06%
2021/05/27	39	21.28	17	21.50	20.65	22	53,665	0.04%
2021/05/26	3	20.78	3.4	20.80	20.85	-0.4	52,913	0.00%
2021/05/25	5.4	20.02	30	20.12	20.45	-24.7	52,288	-0.05%
2021/05/24	9	20.23	8	20.63	20.15	1	51,785	0.00%
2021/05/21	48	20.34	33	20.42	20.40	15	51,592	0.03%
2021/05/20	42	21.06	14	20.40	20.15	28	50,742	0.06%
2021/05/19	42	20.95	29	21.21	21.30	13	49,862	0.03%
2021/05/18	29	19.77	20	19.56	20.00	9	48,134	0.02%
2021/05/17	8	18.86	10	18.91	18.20	-2	47,212	0.00%
2021/05/14	56	22.75	37.1	21.88	20.20	18.9	46,130	0.04%
2021/05/13	14	22.53	15	22.40	22.40	-1	44,853	0.00%
2021/05/12	99	26.54	18	25.16	24.85	81	43,204	0.19%
2021/05/11	83	27.31	200	27.42	27.60	-117	41,440	-0.28%	大賣/鉅額交易
2021/05/10	89	24.11	70	25.03	25.30	19	37,415	0.05%
2021/05/07	35	22.55	36	22.65	23.00	-1	35,579	0.00%
2021/05/06	49	22.40	39	22.79	22.95	10	34,355	0.03%
2021/05/05	102	22.45	103	22.68	21.95	-1	32,449	0.00%	大買/大賣/
2021/05/04	60	22.32	35	21.56	21.50	25	29,559	0.08%
2021/05/03	80	23.69	33.3	23.84	23.85	46.7	27,541	0.17%
2021/04/29	18	21.32	48.5	20.74	21.70	-30.5	25,745	-0.12%
2021/04/28	7.5	19.74	33	19.75	19.75	-25.5	23,293	-0.11%
2021/04/27	37	20.51	16	20.35	20.25	21	22,893	0.09%
2021/04/26	18	20.31	17.6	20.29	20.60	0.4	22,344	0.00%
2021/04/23	6.2	19.63	53	19.17	19.55	-46.8	21,722	-0.22%
2021/04/22	30.6	20.68	24	21.14	20.05	6.6	21,303	0.03%
2021/04/21	25.6	19.85	6	19.77	19.90	19.6	19,815	0.10%
2021/04/20	59.2	19.81	65	19.50	19.85	-5.8	18,936	-0.03%
2021/04/19	62	19.40	35	19.75	20.20	27	17,592	0.15%
2021/04/16	150	17.71	32.4	18.19	18.40	117.6	16,366	0.72%	大買/鉅額交易
2021/04/15	9	17.13	47.1	17.08	17.20	-38.1	15,111	-0.25%
2021/04/14	75	16.90	43	17.13	16.95	32	14,494	0.22%
2021/04/13	35	16.70	4	16.40	16.35	31	13,236	0.23%
2021/04/12	4.1	16.59	10.6	16.14	16.65	-6.5	13,078	-0.05%
2021/04/09	9	15.37	23.2	15.29	15.15	-14.2	12,276	-0.12%
2021/04/08	31	15.07	48	15.11	15.15	-17	11,717	-0.15%
2021/04/07	9	14.20	1	14.05	14.30	8	11,170	0.07%
2021/04/06	16	14.00	13	14.11	14.40	3	11,169	0.03%
2021/04/01	0	0.00	14	13.52	13.65	-14	10,938	-0.13%
2021/03/30	2	13.15	0	0.00	13.25	2	10,728	0.02%
2021/03/26	0	0.00	11	13.20	13.15	-11	11,896	-0.09%
2021/03/25	0	0.00	1	13.30	13.10	-1	13,016	-0.01%
2021/03/19	10	13.15	0	0.00	13.35	10	15,180	0.07%
2021/03/18	10	13.35	0	0.00	13.25	10	15,350	0.07%
2021/03/17	1	13.30	16	13.20	13.25	-15	15,783	-0.10%
2021/03/16	1	13.45	0	0.00	13.40	1	16,480	0.01%
2021/03/15	11	13.65	0	0.00	13.60	11	16,525	0.07%
2021/03/12	2	13.65	5	13.60	13.60	-3	16,507	-0.02%
2021/03/09	5	13.45	5	13.45	13.40	0	16,511	0.00%
2021/03/08	2	13.25	0	0.00	13.25	2	16,446	0.01%
2021/03/05	8	13.00	4	13.06	13.00	4	16,642	0.02%
2021/03/04	5.3	13.59	1	13.70	13.40	4.3	17,215	0.03%
2021/03/03	1	13.35	0	0.00	13.45	1	17,626	0.01%
2021/03/02	0	0.00	25	13.05	13.00	-25	17,454	-0.14%
2021/02/26	6	13.03	5	13.12	13.15	1	17,763	0.01%
2021/02/25	0	0.00	2	13.05	13.20	-2	18,144	-0.01%
2021/02/24	12	13.11	9	13.11	12.90	3	19,110	0.02%
2021/02/23	30	13.52	16	13.41	13.30	14	19,086	0.07%
2021/02/22	3	12.72	2	12.80	12.95	1	18,969	0.01%
2021/02/19	1	12.55	0	0.00	12.60	1	18,884	0.01%
2021/02/18	1	12.50	0	0.00	12.60	1	18,979	0.01%
2021/02/02	0	0.00	2	11.60	11.85	-2	18,830	-0.01%
2021/01/29	0.7	11.41	15	11.35	11.35	-14.3	18,763	-0.08%
2021/01/28	0.1	11.50	0	0.00	11.70	0.1	18,735	0.00%
2021/01/26	6	11.85	0	0.00	11.85	6	18,747	0.03%
2021/01/25	0.2	12.05	5	11.70	12.05	-4.8	18,732	-0.03%
2021/01/22	14	11.95	0	0.00	12.00	14	18,675	0.07%
2021/01/21	0.2	11.45	5	11.45	11.45	-4.8	18,457	-0.03%
2021/01/18	2	12.10	0	0.00	12.05	2	18,683	0.01%
2021/01/15	1	12.25	4	12.43	12.20	-3	18,587	-0.02%
2021/01/14	0.1	12.75	0	0.00	12.80	0.1	18,437	0.00%
2021/01/11	2	13.20	5	13.20	13.25	-3	18,088	-0.02%
2021/01/08	13	13.69	11	13.96	13.55	2	18,065	0.01%
2021/01/07	0	0.00	1	13.70	13.70	-1	18,111	-0.01%
2021/01/06	3	13.93	11	13.88	13.25	-8	18,200	-0.04%
2021/01/05	57.2	14.14	77	14.14	14.00	-19.8	17,855	-0.11%
2021/01/04	19	13.73	7	13.79	13.85	12	17,010	0.07%
2020/12/31	10	13.35	21	13.51	13.60	-11	16,754	-0.07%
2020/12/30	22	13.59	26	13.57	13.50	-4	16,539	-0.02%
2020/12/29	4	13.46	1	13.49	13.25	3	16,052	0.02%
2020/12/28	26	12.94	2	13.05	12.95	24	15,631	0.15%
2020/12/25	3	13.50	0	0.00	13.35	3	15,261	0.02%
2020/12/23	28	13.38	11	13.30	13.35	17	14,991	0.11%
2020/12/22	33	13.96	10	13.51	13.30	23	14,735	0.16%
2020/12/21	42	13.94	38.1	14.07	14.15	4	13,800	0.03%
2020/12/18	0	0.00	12	13.15	13.30	-12	12,715	-0.09%
2020/12/17	12	13.58	19	13.10	13.10	-7	12,521	-0.06%
2020/12/16	2	13.30	5	13.27	13.30	-3	12,200	-0.02%
2020/12/15	15	13.31	23	13.50	13.45	-8	11,757	-0.07%
2020/12/14	0	0.00	24.3	12.65	12.65	-24.3	10,423	-0.23%
2020/12/11	7	12.44	7	12.60	12.50	0	10,259	0.00%
2020/12/10	87.3	12.44	79	12.36	12.35	8.3	9,824	0.08%
2020/12/09	2	12.00	1	11.90	11.90	1	9,125	0.01%
2020/12/08	5	11.87	2	11.85	11.85	3	9,192	0.03%
2020/12/07	0	0.00	15	11.94	11.85	-15	9,261	-0.16%
2020/12/04	12	11.83	0	0.00	11.95	12	9,485	0.13%
2020/12/03	1	11.95	10.1	11.85	11.75	-9.1	9,472	-0.10%
2020/12/02	6	11.78	2	11.80	11.75	4	9,566	0.04%
2020/12/01	1	12.05	2	12.00	12.00	-1	9,580	-0.01%
2020/11/30	52	12.20	30	12.38	12.25	22	9,583	0.23%
2020/11/27	11	11.85	24	11.78	11.80	-13	9,111	-0.14%
2020/11/26	3	11.25	0	0.00	11.25	3	8,551	0.04%
2020/11/25	12	11.38	39	11.18	11.30	-27	8,472	-0.32%
2020/11/24	3	11.08	19	11.53	11.10	-16	8,124	-0.20%
2020/11/23	26	11.28	14	11.37	11.60	12	7,688	0.16%
2020/11/19	11	10.54	0	0.00	10.60	11	6,558	0.17%
2020/11/17	6	10.72	1	10.50	10.50	5	6,708	0.07%
2020/11/12	1	10.80	0	0.00	10.65	1	6,681	0.01%
2020/11/11	0	0.00	2	10.67	10.75	-2	6,642	-0.03%
2020/11/10	0	0.00	2	10.50	10.40	-2	6,546	-0.03%
2020/11/09	0	0.00	4	10.40	10.35	-4	6,499	-0.06%
2020/11/04	2	10.20	6	10.30	10.20	-4	6,430	-0.06%
2020/10/29	5	10.33	0	0.00	10.40	5	6,284	0.08%
2020/10/28	7	10.60	14	10.72	10.55	-7	6,238	-0.11%
2020/10/27	45	10.86	13.3	10.60	10.85	31.7	6,132	0.52%
2020/10/23	5	10.39	0	0.00	10.40	5	5,701	0.09%
2020/10/20	3	10.40	0	0.00	10.30	3	5,677	0.05%
2020/10/19	2	10.50	0	0.00	10.60	2	5,645	0.04%
2020/10/16	5	10.55	9	10.71	10.55	-4	5,602	-0.07%
2020/10/15	22	11.11	15	10.98	11.00	7	5,503	0.13%
2020/10/14	4	10.70	0	0.00	10.75	4	5,112	0.08%
2020/10/06	0	0.00	3	9.90	9.98	-3	4,709	-0.06%
2020/09/30	1	9.61	1	9.80	9.81	0	4,689	0.00%
2020/09/21	0	0.00	1	10.35	10.30	-1	4,371	-0.02%
2020/09/18	1	10.55	0	0.00	10.45	1	4,329	0.02%
2020/09/17	0	0.00	5	10.60	10.50	-5	4,279	-0.12%
2020/09/16	0	0.00	1	10.45	10.40	-1	4,208	-0.02%
2020/09/14	5	10.60	0	0.00	10.50	5	4,106	0.12%
2020/09/11	0	0.00	2	10.95	10.55	-2	4,046	-0.05%
2020/09/10	0	0.00	4	10.75	10.80	-4	3,856	-0.10%
2020/09/09	4	10.50	22	10.21	11.00	-18	3,700	-0.49%
2020/09/08	5	10.70	3	10.55	10.30	2	3,375	0.06%
2020/09/07	14	10.64	4	10.85	10.80	10	3,241	0.31%
2020/09/04	2	10.43	0	0.00	10.60	2	2,971	0.07%
2020/09/03	12	10.74	2	10.75	10.75	10	2,767	0.36%
2020/09/02	5	10.06	5	10.07	10.10	0	2,465	0.00%
2020/09/01	0	0.00	2	9.62	9.81	-2	2,395	-0.08%
2020/08/27	0	0.00	10	9.39	9.44	-10	2,185	-0.46%
2020/08/26	0	0.00	7	9.43	9.39	-7	2,152	-0.33%
2020/08/25	3	9.43	0	0.00	9.44	3	2,101	0.14%
2020/08/24	3	9.60	0	0.00	9.41	3	2,060	0.15%
2020/08/21	0	0.00	5	9.42	9.97	-5	1,988	-0.25%
2020/08/20	9	9.07	0	0.00	9.10	9	1,643	0.55%
2020/07/28	0	0.00	6	8.30	8.28	-6	1,423	-0.42%
2020/07/27	1	8.50	0	0.00	8.48	1	1,413	0.07%
2020/07/23	10	8.75	0	0.00	8.79	10	1,394	0.72%
2020/07/17	0	0.00	1	8.93	8.69	-1	1,382	-0.07%
2020/06/23	1	8.75	0	0.00	8.72	1	1,617	0.06%
2020/06/19	5	8.66	0	0.00	8.64	5	1,622	0.31%
2020/06/05	1	8.64	0	0.00	8.63	1	1,699	0.06%
2020/05/28	1	8.67	1	8.61	8.62	0	1,704	0.00%
2020/05/12	0	0.00	21	8.60	8.59	-21	1,567	-1.34%
2020/04/21	5	8.70	35	8.58	8.62	-30	1,496	-2.01%
2020/04/20	30	8.82	0	0.00	8.82	30	1,470	2.04%
2020/04/15	0	0.00	1	8.51	8.62	-1	1,399	-0.07%
2020/04/10	2	9.00	1	9.10	8.92	1	1,313	0.08%
2020/04/08	0	0.00	10	7.79	7.83	-10	1,186	-0.84%
2020/03/31	0	0.00	31	7.86	7.77	-31	1,157	-2.68%
2020/03/16	0	0.00	11	8.38	8.35	-11	978	-1.12%
2020/03/02	0.3	9.01	0	0.00	9.06	0.3	771	0.04%
2020/02/25	0.1	9.17	0	0.00	9.14	0.1	791	0.01%
2020/02/21	0.1	9.24	0	0.00	9.24	0.1	802	0.01%
2020/02/20	0.1	9.23	11	9.22	9.23	-10.9	796	-1.37%
2020/02/19	0	0.00	0.4	9.21	9.22	-0.4	801	-0.05%
2020/02/14	0	0.00	5.5	9.23	9.22	-5.5	819	-0.67%
2020/02/05	0	0.00	27	9.13	9.13	-27	873	-3.09%
2020/01/30	1	9.04	0	0.00	9.02	1	852	0.12%
2020/01/13	0	0.00	2	9.19	9.19	-2	815	-0.25%
2020/01/06	0	0.00	0	9.29	9.29	0	872	0.00%
2019/12/25	2	9.18	0	0.00	9.19	2	846	0.24%
2019/12/18	30	9.28	0	0.00	9.26	30	814	3.68%
2019/11/26	0	0.00	0.3	9.32	9.39	-0.3	817	-0.04%
2019/11/21	0	0.00	28	9.20	9.20	-28	807	-3.47%
2019/11/13	0	0.00	9	9.08	9.05	-9	800	-1.12%
2019/11/06	2	9.25	0	0.00	9.18	2	798	0.25%
2019/10/17	2.3	9.24	0	0.00	9.24	2.3	745	0.31%
2019/09/02	2	9.03	0	0.00	9.06	2	707	0.28%
2019/08/20	0	0.00	10	9.09	9.13	-10	735	-1.36%
2019/08/08	0	0.00	0	9.04	9.10	0	769	0.00%
2019/06/26	0	0.00	0.9	9.14	9.19	-0.9	1,011	-0.09%
2019/06/25	2	9.12	0	0.00	9.17	2	1,010	0.20%
2019/06/24	0	0.00	12	9.20	9.13	-12	1,012	-1.19%
2019/06/10	0	0.00	50	9.13	9.16	-50	1,047	-4.77%
2019/05/29	50	9.18	0	0.00	9.17	50	1,104	4.53%
2019/05/27	0	0.00	5	9.34	9.41	-5	1,052	-0.47%
2019/05/23	0	0.00	1	9.32	9.28	-1	1,142	-0.09%
2019/05/22	0	0.00	10	9.35	9.35	-10	1,138	-0.88%
2019/05/21	2	9.15	0	0.00	9.38	2	1,146	0.17%
2019/05/17	1	9.20	0	0.00	9.21	1	1,122	0.09%
2019/04/24	4	9.44	0	0.00	9.42	4	1,057	0.38%
2019/04/16	0	0.00	0.1	9.51	9.51	-0.1	1,079	-0.01%
2019/04/15	12	9.52	0	0.00	9.55	12	1,077	1.11%
2019/03/22	20	10.00	0	0.00	10.10	20	1,279	1.56%
2019/02/21	0	0.00	3	9.94	9.94	-3	2,315	-0.13%
2019/02/20	3	10.00	0	0.00	10.00	3	2,321	0.13%
2019/01/28	0	0.00	2	10.10	10.10	-2	2,340	-0.09%
2019/01/17	1	9.89	0	0.00	9.86	1	2,321	0.04%
2019/01/08	1	10.15	0	0.00	10.10	1	2,372	0.04%
2018/12/27	1	10.05	0	0.00	10.10	1	2,507	0.04%
2018/12/25	0	0.00	3	9.95	9.96	-3	2,484	-0.12%
2018/12/21	3	10.15	0	0.00	10.05	3	2,496	0.12%
2018/12/20	1	10.00	0	0.00	10.05	1	2,440	0.04%
2018/12/12	0	0.00	50	10.45	10.65	-50	2,381	-2.10%
2018/12/11	0	0.00	5	10.60	10.45	-5	2,366	-0.21%
2018/12/07	0	0.00	3	10.80	10.70	-3	2,308	-0.13%
2018/11/27	0	0.00	5	10.45	10.45	-5	1,565	-0.32%
2018/11/26	50	10.45	42	10.33	10.45	8	1,461	0.55%
2018/11/22	0	0.00	2	10.00	10.00	-2	1,268	-0.16%
2018/11/15	2	9.89	0	0.00	9.90	2	1,305	0.15%
2018/10/22	2	9.75	0	0.00	9.71	2	1,318	0.15%
2018/10/16	0.2	9.60	0	0.00	9.52	0.2	1,283	0.02%
2018/10/15	7	9.36	0	0.00	9.35	7	1,268	0.55%
2018/10/12	13	9.39	0	0.00	9.40	13	1,252	1.04%
2018/10/05	1	10.10	0	0.00	10.05	1	1,203	0.08%
2018/10/03	1	10.45	0	0.00	10.40	1	1,174	0.09%
2018/10/01	0	0.00	20	10.50	10.55	-20	1,159	-1.73%
2018/09/28	20	10.55	0	0.00	10.50	20	1,135	1.76%
2018/09/26	0	0.00	20	10.55	10.45	-20	1,080	-1.85%
2018/09/25	10	10.55	25	10.49	10.45	-15	1,080	-1.39%
2018/09/18	0	0.00	2	10.30	10.30	-2	1,048	-0.19%
2018/08/29	0.3	10.20	0	0.00	10.15	0.3	1,133	0.03%
2018/08/24	0	0.00	10	10.20	10.20	-10	1,150	-0.87%
2018/08/21	10	10.45	0	0.00	10.40	10	1,138	0.88%
2018/08/17	1	10.55	0	0.00	10.45	1	1,136	0.09%
2018/08/13	0	0.00	5	10.55	10.55	-5	1,205	-0.41%
2018/08/10	1	10.65	0	0.00	10.65	1	1,212	0.08%
2018/08/09	0	0.00	2	10.70	10.70	-2	1,221	-0.16%
2018/08/08	0	0.00	2	10.70	10.70	-2	1,248	-0.16%
2018/07/27	10	10.75	0	0.00	10.75	10	1,288	0.78%
2018/07/18	3	10.68	0	0.00	10.70	3	1,321	0.23%
2018/07/17	4	10.74	10	10.70	10.75	-6	1,367	-0.44%
2018/07/09	0	0.00	1	10.25	10.30	-1	1,363	-0.07%
2018/07/06	0	0.00	1	10.15	10.15	-1	1,363	-0.07%
2018/07/04	0	0.00	7.6	10.20	10.20	-7.6	1,431	-0.53%
2018/07/03	0	0.00	3	10.30	10.15	-3	1,452	-0.21%
2018/06/29	0	0.00	10	10.35	10.35	-10	1,473	-0.68%
2018/06/27	1	10.35	0	0.00	10.30	1	1,499	0.07%
2018/06/19	10	10.75	0	0.00	10.55	10	1,538	0.65%
2018/05/28	4	10.10	0	0.00	10.15	4	1,786	0.22%
2018/05/22	0	0.00	3	10.20	10.25	-3	1,788	-0.17%
2018/05/16	0	0.00	58	10.10	10.20	-58	1,818	-3.19%
2018/05/10	2	10.35	0	0.00	10.30	2	1,960	0.10%
2018/05/09	0	0.00	32	10.30	10.35	-32	1,967	-1.63%
2018/05/02	0	0.00	0	10.40	10.35	0	2,019	0.00%
2018/04/27	33	10.25	0	10.25	10.25	33	2,042	1.62%
2018/04/24	20	10.40	0	0.00	10.30	20	2,111	0.95%
2018/04/23	2	10.50	53	10.45	10.40	-51	2,128	-2.40%
2018/04/18	2	10.40	0	0.00	10.40	2	2,268	0.09%
2018/04/17	7	10.47	0	0.00	10.35	7	2,316	0.30%
2018/04/11	7	10.70	0	0.00	10.85	7	2,773	0.25%
2018/03/30	20	10.90	0	0.00	10.95	20	3,941	0.51%
2018/03/27	1	10.90	0	0.00	10.80	1	3,931	0.03%
2018/03/23	2	10.80	0	0.00	10.75	2	3,938	0.05%
2018/03/22	0	0.00	1	10.95	10.95	-1	3,922	-0.03%
2018/03/21	2	10.98	0	0.00	10.95	2	3,924	0.05%
2018/03/15	10	11.10	0	0.00	11.15	10	3,903	0.26%
2018/03/07	1	10.95	0	0.00	10.85	1	3,860	0.03%
2018/03/06	0	0.00	2	11.00	11.00	-2	3,863	-0.05%
2018/03/01	10	11.75	0	11.75	11.70	10	3,821	0.26%
2018/02/27	1	11.55	0	0.00	11.55	1	3,747	0.03%
2018/02/21	0	0.00	22	11.20	11.35	-22	3,814	-0.58%
2018/02/12	3	10.97	0	0.00	11.00	3	3,810	0.08%
2018/02/07	1	11.00	0	0.00	10.95	1	3,800	0.03%
2018/02/06	25	10.98	10	11.00	10.90	15	3,862	0.39%
2018/01/31	20	11.50	1	11.55	11.55	19	3,781	0.50%
2018/01/29	0	0.00	7	11.65	11.65	-7	3,761	-0.19%
2018/01/24	2	11.70	0	0.00	11.75	2	3,769	0.05%
2018/01/22	3	11.73	5	11.69	11.75	-2	3,762	-0.05%
2018/01/15	0	0.00	22	11.80	11.80	-22	3,788	-0.58%
2018/01/11	12	12.15	0	0.00	12.15	12	3,709	0.32%
2018/01/10	20	12.40	20	12.15	12.15	0	3,660	0.00%
2018/01/05	1	12.15	0	0.00	12.20	1	3,510	0.03%
2018/01/04	4	12.46	20	12.65	12.40	-16	3,363	-0.48%
2018/01/03	0	0.00	20	12.45	12.55	-20	2,923	-0.68%
2018/01/02	7	12.29	3	12.30	12.25	4	2,733	0.15%