前鼎 (4908)-國票券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
94.6
漲跌
▼1.3
漲幅
-1.36%
成交量
1,045張
產業
上櫃通信網路類股
184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

前鼎 (4908)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/10	0	95.30	0	95.37	94.60	0	6,304	0.00%
2024/05/09	1	98.26	0.3	99.44	95.90	0.7	6,714	0.01%
2024/05/08	0.2	97.85	1.3	97.05	99.40	-1.1	7,109	-0.01%
2024/05/07	2.2	96.92	2.3	95.83	95.60	-0.1	7,603	0.00%
2024/05/06	0.3	95.71	0.6	97.74	95.60	-0.2	7,917	0.00%
2024/05/03	0	0.00	0.1	98.90	97.00	-0.1	7,938	0.00%
2024/05/02	0.6	98.90	0	0.00	98.90	0.6	7,928	0.01%
2024/04/30	0	0.00	3	100.99	101.00	-3	7,925	-0.04%
2024/04/29	1	101.96	1.4	101.82	102.00	-0.4	7,982	0.00%
2024/04/26	12.4	101.48	2	102.99	98.10	10.4	7,951	0.13%
2024/04/25	4	99.31	3.3	97.44	97.40	0.7	7,914	0.01%
2024/04/24	0.8	94.01	0	0.00	94.50	0.8	7,908	0.01%
2024/04/23	0	0.00	0.6	90.98	90.60	-0.6	7,943	-0.01%
2024/04/22	0.6	93.27	1.3	90.59	89.10	-0.7	8,047	-0.01%
2024/04/19	0.3	96.20	3.2	93.77	97.50	-2.9	8,073	-0.04%
2024/04/18	0.2	98.68	0.6	98.90	98.50	-0.3	8,089	0.00%
2024/04/17	0	96.50	2.3	94.55	97.00	-2.3	8,180	-0.03%
2024/04/16	1.3	93.28	20.8	92.77	92.50	-19.5	8,170	-0.24%
2024/04/12	0	0.00	2	105.00	104.00	-2	8,148	-0.02%
2024/04/11	2	103.25	2.9	103.99	103.00	-0.9	8,147	-0.01%
2024/04/10	2.9	109.19	2	110.49	108.50	0.8	8,127	0.01%
2024/04/09	2	108.27	0.2	110.00	107.50	1.9	8,096	0.02%
2024/04/08	0.2	110.00	2.2	110.21	110.00	-2	8,104	-0.03%
2024/04/03	3.2	113.41	0	0.00	111.00	3.2	8,165	0.04%
2024/04/02	1	116.00	5	116.50	118.50	-4	8,123	-0.05%
2024/03/28	8	109.81	1.2	108.69	110.00	6.8	7,991	0.08%
2024/03/27	3.5	108.85	2	106.75	107.50	1.5	7,923	0.02%
2024/03/26	3	109.00	1.3	104.23	106.00	1.7	7,886	0.02%
2024/03/25	27.1	110.34	6.5	110.53	112.00	20.6	7,835	0.26%
2024/03/22	4	104.00	10	105.75	107.00	-6	7,840	-0.08%
2024/03/21	2	102.75	1	103.00	103.00	1	7,792	0.01%
2024/03/20	2	103.00	3	105.33	102.00	-1	7,824	-0.01%
2024/03/19	9	106.06	2.1	106.76	104.00	6.9	7,866	0.09%
2024/03/18	1	103.50	0	0.00	103.50	1	7,866	0.01%
2024/03/15	1	103.00	1	104.00	102.00	0	8,146	0.00%
2024/03/14	2	104.00	0	0.00	103.00	2	8,674	0.02%
2024/03/13	8	111.31	11	106.11	107.00	-3	8,801	-0.03%
2024/03/12	2	112.00	3	110.00	111.00	-1	8,710	-0.01%
2024/03/11	1	111.50	1	108.47	112.50	0	8,670	0.00%
2024/03/08	2	109.37	1.9	109.42	107.00	0.1	8,639	0.00%
2024/03/07	3	116.51	0	123.00	113.50	3	8,583	0.04%
2024/03/06	2	117.00	0	0.00	119.00	2	8,519	0.02%
2024/03/05	2	116.75	3.8	117.40	117.50	-1.8	8,609	-0.02%
2024/03/04	2.8	120.94	1	122.50	120.00	1.8	8,801	0.02%
2024/03/01	9	119.39	11.5	119.00	120.50	-2.5	8,762	-0.03%
2024/02/29	10	120.50	1	122.00	121.50	9	8,706	0.10%
2024/02/27	69.5	118.91	65	123.07	119.00	4.5	8,677	0.05%
2024/02/26	258	130.00	257.8	128.36	121.50	0.2	8,546	0.00%	大買/大賣/
2024/02/23	20.8	116.44	24	118.96	124.00	-3.2	8,261	-0.04%
2024/02/22	32	115.52	25.2	113.18	113.00	6.8	8,077	0.08%
2024/02/21	8.2	117.60	9	117.67	117.00	-0.8	7,935	-0.01%
2024/02/20	44	115.28	41	113.80	113.00	3	7,681	0.04%
2024/02/19	15	119.27	13.2	120.45	114.50	1.8	7,570	0.02%
2024/02/16	109.2	121.39	105.1	119.87	121.00	4.1	7,532	0.05%	大買/大賣/
2024/02/15	22.1	107.40	35.8	111.64	118.00	-13.8	7,237	-0.19%
2024/02/05	19.8	109.65	23.3	111.22	107.50	-3.5	7,143	-0.05%
2024/02/02	23.5	110.84	28.9	111.32	109.00	-5.4	7,022	-0.08%
2024/02/01	122	112.84	116	113.23	111.00	6	6,908	0.09%	大買/大賣/
2024/01/31	26.4	111.08	27.8	104.98	113.00	-1.4	6,607	-0.02%
2024/01/30	38.8	102.88	50.8	99.32	103.00	-12	6,443	-0.19%
2024/01/29	12.9	95.46	12	96.43	97.90	0.9	6,206	0.01%
2024/01/26	1.8	88.73	1	89.00	89.00	0.8	6,042	0.01%
2024/01/25	0	0.00	0.9	86.33	85.60	-0.9	6,211	-0.02%
2024/01/24	0.2	89.14	0.2	89.00	87.20	0	6,402	0.00%
2024/01/23	9.2	92.02	0	0.00	89.10	9.2	6,596	0.14%
2024/01/22	5	87.90	1.4	88.24	88.10	3.6	6,704	0.05%
2024/01/19	0.3	86.88	4.5	86.88	86.90	-4.2	7,085	-0.06%
2024/01/18	1.6	84.94	5.2	85.21	86.90	-3.6	7,457	-0.05%
2024/01/17	6.2	89.47	13.7	88.22	86.60	-7.5	7,908	-0.10%
2024/01/16	2.7	90.26	2.9	90.63	88.30	-0.2	8,457	0.00%
2024/01/15	1.9	88.43	3.6	86.27	88.80	-1.7	8,627	-0.02%
2024/01/12	2.6	86.91	7.1	86.86	85.80	-4.6	9,046	-0.05%
2024/01/11	11.1	87.44	7.1	87.10	87.10	4	9,745	0.04%
2024/01/10	3.1	83.30	2.2	83.79	83.60	0.9	10,098	0.01%
2024/01/09	1.2	83.27	1.3	83.13	83.00	-0.1	10,579	0.00%
2024/01/08	4.3	83.52	2.3	84.00	83.40	2	11,258	0.02%
2024/01/05	0.3	84.50	4	84.20	83.70	-3.7	11,693	-0.03%
2024/01/04	2	84.15	0	85.20	83.80	2	11,771	0.02%
2024/01/03	9	84.84	3.4	84.47	84.30	5.6	11,826	0.05%
2024/01/02	3.4	84.63	1.7	84.64	84.90	1.7	11,860	0.01%
2023/12/29	1.8	83.98	0	0.00	84.30	1.8	12,018	0.02%
2023/12/28	1	88.10	6.1	88.52	88.00	-5.1	11,980	-0.04%
2023/12/27	0.1	93.94	0.8	93.99	92.90	-0.6	12,094	-0.01%
2023/12/26	3.8	92.65	1	92.60	93.50	2.8	12,166	0.02%
2023/12/25	1	93.20	1.5	94.12	93.00	-0.5	12,280	0.00%
2023/12/22	1.3	94.05	2.5	94.66	93.90	-1.2	12,516	-0.01%
2023/12/21	2.5	93.87	0.9	93.72	93.90	1.6	12,658	0.01%
2023/12/20	0.9	95.22	1.4	94.87	93.80	-0.6	12,879	0.00%
2023/12/19	8.4	95.68	6.3	95.80	94.90	2.2	13,402	0.02%
2023/12/18	0.3	94.61	0	94.00	95.30	0.2	13,426	0.00%
2023/12/15	0	95.50	37.3	94.46	93.20	-37.2	13,671	-0.27%
2023/12/14	2.4	95.05	103.3	94.73	95.10	-100.9	13,808	-0.73%	大賣/
2023/12/13	5	96.12	3	96.57	95.30	2	14,130	0.01%
2023/12/12	15.3	97.04	4.3	97.50	95.60	11	14,999	0.07%
2023/12/11	8.1	102.85	26.9	103.76	105.50	-18.9	14,986	-0.13%
2023/12/08	27.9	96.29	51	97.46	97.20	-23.1	14,682	-0.16%
2023/12/07	5	92.84	3.6	93.50	92.40	1.4	14,654	0.01%
2023/12/06	3.6	93.99	3	94.80	93.10	0.6	14,728	0.00%
2023/12/05	1	93.00	2	93.10	92.60	-1	14,833	-0.01%
2023/12/04	4	93.93	5	94.92	94.00	-1	14,983	-0.01%
2023/12/01	2	95.00	3.8	95.90	95.10	-1.8	15,063	-0.01%
2023/11/30	52	97.09	12.1	96.16	94.80	39.8	15,044	0.26%
2023/11/29	7.5	99.35	35.2	98.79	100.00	-27.7	14,956	-0.19%
2023/11/28	15.5	93.79	24.1	95.02	94.00	-8.7	14,737	-0.06%
2023/11/27	1.1	91.44	2.5	92.00	91.50	-1.4	14,653	-0.01%
2023/11/24	21.1	92.07	2	92.05	91.50	19.1	14,633	0.13%
2023/11/22	37.3	101.80	77.7	101.11	102.00	-40.4	14,478	-0.28%
2023/11/21	5	97.70	205	99.94	100.00	-200	14,016	-1.43%	大賣/鉅額交易
2023/11/20	2.8	92.20	1.7	92.45	91.20	1	13,853	0.01%
2023/11/17	1	93.30	2	92.65	92.10	-1	13,829	-0.01%
2023/11/16	1.7	93.49	0.1	95.37	92.90	1.7	13,777	0.01%
2023/11/15	2.1	95.99	1.2	97.37	94.60	0.9	13,738	0.01%
2023/11/14	8.2	91.69	19.5	93.40	96.20	-11.3	13,581	-0.08%
2023/11/13	14.5	91.33	10.1	92.21	92.00	4.4	13,487	0.03%
2023/11/10	2.1	90.76	2.6	91.99	89.70	-0.5	13,405	0.00%
2023/11/09	9.5	93.14	10	94.22	93.80	-0.5	13,318	0.00%
2023/11/08	14	97.29	11	95.60	95.00	3	13,174	0.02%
2023/11/07	10.2	98.66	4.1	99.13	97.20	6.1	13,063	0.05%
2023/11/06	38	97.54	77.3	97.60	97.60	-39.3	12,832	-0.31%
2023/11/03	19.3	95.24	31.3	94.83	93.40	-12	12,553	-0.10%
2023/11/02	4.3	92.80	8.6	92.84	95.40	-4.4	12,407	-0.04%
2023/11/01	17.6	91.14	18.1	91.23	92.00	-0.5	12,224	0.00%
2023/10/31	17.1	91.17	11	90.20	89.80	6.1	12,043	0.05%
2023/10/30	21.1	95.17	14	94.32	93.70	7.1	11,866	0.06%
2023/10/27	51.1	95.98	63.4	94.09	95.40	-12.3	11,744	-0.10%
2023/10/26	76.5	100.74	164	100.57	99.20	-87.5	11,606	-0.75%	大賣/
2023/10/25	51	102.20	186.6	101.12	98.30	-135.6	11,307	-1.20%	大賣/鉅額交易
2023/10/24	70.6	94.59	244.7	97.82	99.00	-174.1	10,840	-1.61%	大賣/鉅額交易
2023/10/23	65	91.24	50	91.43	90.00	15	10,279	0.15%
2023/10/20	71.1	92.44	52	92.67	91.60	19.1	10,047	0.19%
2023/10/19	46.7	93.56	36.1	94.22	93.00	10.6	9,646	0.11%
2023/10/18	17	84.78	49.3	86.29	90.30	-32.3	8,998	-0.36%
2023/10/17	144.1	84.55	127	84.97	83.40	17.1	8,818	0.19%	大買/大賣/
2023/10/16	115.1	83.08	38.2	84.38	83.70	76.9	8,393	0.92%	大買/
2023/10/13	11.2	77.10	10.1	78.11	81.00	1.1	7,881	0.01%
2023/10/12	4	69.90	13	72.75	73.70	-9	7,487	-0.12%
2023/10/11	1	71.70	4.3	68.55	67.00	-3.3	7,503	-0.04%
2023/10/06	1.1	71.90	3.4	70.98	71.00	-2.3	7,490	-0.03%
2023/10/05	28.4	72.27	30.3	73.39	72.10	-2	7,475	-0.03%
2023/10/04	6	70.55	5	70.86	71.00	1	7,342	0.01%
2023/10/03	20.3	72.76	16	71.68	70.30	4.3	7,411	0.06%
2023/10/02	10	70.05	10.8	70.57	70.00	-0.8	7,294	-0.01%
2023/09/28	9.4	71.09	3.1	70.92	69.90	6.3	7,283	0.09%
2023/09/27	34.2	72.87	36	73.43	72.50	-1.8	7,197	-0.03%
2023/09/26	7.1	73.88	10.3	72.44	71.50	-3.2	7,054	-0.05%
2023/09/25	15.2	74.55	18.2	74.01	73.80	-3	6,924	-0.04%
2023/09/22	62.5	75.04	48.5	74.70	75.50	14	6,721	0.21%
2023/09/21	10.5	70.96	10.5	71.59	71.00	0	6,308	0.00%
2023/09/20	14.5	72.09	10.5	72.68	71.50	4	6,252	0.06%
2023/09/19	14	71.96	10	73.27	72.10	4	5,974	0.07%
2023/09/18	21	73.13	30	73.96	72.80	-9	5,790	-0.16%
2023/09/15	66	71.65	70	71.58	70.00	-4	5,396	-0.07%
2023/09/14	14	68.06	18	68.83	70.50	-4	4,448	-0.09%
2023/09/13	45.6	61.19	18	62.49	64.10	27.6	4,155	0.66%
2023/09/12	7.5	56.58	4.9	57.13	58.30	2.6	3,900	0.07%
2023/09/11	1.9	60.47	1.6	59.60	61.00	0.3	3,765	0.01%
2023/09/08	3.6	58.78	3.2	59.55	60.30	0.3	3,659	0.01%
2023/09/07	5.1	61.51	1	61.80	61.30	4.1	3,511	0.12%
2023/09/06	4.5	60.88	6	60.46	62.20	-1.5	3,342	-0.05%
2023/09/05	8.3	56.65	3	56.86	56.60	5.3	3,215	0.17%
2023/09/04	1	55.63	0.7	55.47	56.30	0.2	3,169	0.01%
2023/09/01	0.7	55.41	0	53.36	55.50	0.7	3,103	0.02%
2023/08/31	0	54.50	6.1	54.45	54.40	-6	3,063	-0.20%
2023/08/30	9	55.50	0.8	55.13	54.90	8.3	3,078	0.27%
2023/08/29	0.8	54.78	7.2	55.14	55.20	-6.4	3,073	-0.21%
2023/08/28	2.1	54.02	2	54.30	54.30	0.1	3,024	0.00%
2023/08/25	0.3	54.38	1	52.80	55.10	-0.7	2,978	-0.02%
2023/08/24	3	54.70	20	54.51	54.10	-17	2,918	-0.58%
2023/08/23	3	53.87	1	54.50	53.70	2	2,907	0.07%
2023/08/18	1	54.20	0	0.00	54.00	1	2,894	0.03%
2023/08/15	0	0.00	3	52.90	52.30	-3	2,951	-0.10%
2023/08/14	0	0.00	5	51.40	51.20	-5	2,975	-0.17%
2023/08/11	9	52.54	0	0.00	51.80	9	2,986	0.30%
2023/08/10	0	0.00	0.1	52.01	51.20	-0.1	3,036	0.00%
2023/08/09	0.1	52.80	1.1	54.11	52.20	-1	3,051	-0.03%
2023/08/08	1.1	55.34	1.9	54.92	54.70	-0.8	3,053	-0.03%
2023/08/07	20.9	54.68	1	53.60	54.80	19.9	3,071	0.65%
2023/08/02	0	0.00	0.2	54.59	52.50	-0.2	3,018	-0.01%
2023/08/01	2	55.84	2.1	56.72	55.00	0	2,987	0.00%
2023/07/31	10.2	62.28	5.2	62.31	58.70	5	2,924	0.17%
2023/07/28	2.1	55.81	4.1	58.68	60.10	-1.9	2,665	-0.07%
2023/07/27	1.6	55.31	2.2	55.35	54.70	-0.6	2,582	-0.02%
2023/07/26	3.8	54.53	3.8	54.82	54.10	0	2,559	0.00%
2023/07/25	3.7	55.26	3.4	56.29	55.70	0.3	2,562	0.01%
2023/07/24	3.4	55.18	4.7	55.21	55.10	-1.3	2,529	-0.05%
2023/07/21	2	60.15	8	59.00	57.90	-6	2,477	-0.24%
2023/07/20	6	60.92	3	62.27	59.80	3	2,394	0.13%
2023/07/19	1.1	58.21	8.1	60.50	62.10	-7.1	2,109	-0.33%
2023/07/18	11.8	57.88	6	56.40	56.50	5.8	2,050	0.28%
2023/07/17	1	54.50	4.6	56.90	56.90	-3.6	1,885	-0.19%
2023/07/14	5.2	48.42	3	49.40	51.80	2.2	1,848	0.12%
2023/07/13	3.5	47.90	2	48.70	47.10	1.5	1,777	0.08%
2023/07/12	0	0.00	0.9	45.78	45.35	-0.9	1,732	-0.05%
2023/07/11	0.9	46.68	0	0.00	46.50	0.9	1,710	0.05%
2023/07/10	10	49.26	23	49.43	47.85	-13	1,673	-0.78%
2023/07/07	12	46.86	1.4	46.20	46.35	10.6	1,557	0.68%
2023/07/06	8.4	46.92	4.1	45.71	45.80	4.3	1,501	0.28%
2023/07/05	3.1	45.37	2.9	45.37	45.20	0.3	1,435	0.02%
2023/07/04	3.9	45.97	7.1	45.12	46.60	-3.2	1,388	-0.23%
2023/07/03	4.1	42.65	5	42.06	42.70	-1	1,279	-0.07%
2023/06/30	2	42.33	0.1	42.50	42.15	1.9	1,247	0.15%
2023/06/29	14.1	43.43	5.1	43.75	43.75	9.1	1,217	0.74%
2023/06/28	1.1	41.99	0	40.60	42.95	1.1	1,069	0.10%
2023/06/27	3	39.50	0.7	39.39	39.05	2.3	1,001	0.23%
2023/06/26	0.4	39.43	0.5	39.38	39.80	-0.1	1,000	-0.01%
2023/06/21	0	39.45	0	0.00	40.35	0	993	0.00%
2023/06/20	0.1	39.41	0	39.67	39.60	0.1	989	0.01%
2023/06/19	1	39.70	0.4	39.70	39.70	0.6	991	0.06%
2023/06/16	0	39.30	0.1	39.46	39.40	-0.1	989	-0.01%
2023/06/15	0.2	39.45	0.6	39.63	39.50	-0.4	985	-0.04%
2023/06/14	0.4	39.50	0	0.00	39.55	0.4	982	0.04%
2023/06/13	1.2	39.16	0	0.00	39.15	1.2	983	0.12%
2023/06/12	0	0.00	1	39.75	39.20	-1	977	-0.10%
2023/06/09	1	40.50	0	40.05	40.35	1	967	0.10%
2023/06/08	0	40.10	0.3	40.01	39.60	-0.3	961	-0.03%
2023/06/07	1.3	40.25	0	0.00	40.40	1.3	958	0.14%
2023/06/06	0	0.00	0.2	40.53	40.00	-0.2	958	-0.02%
2023/06/05	0.2	40.82	0	0.00	40.65	0.2	949	0.02%
2023/06/02	0	0.00	0.8	40.76	40.25	-0.8	919	-0.08%
2023/06/01	0.8	40.91	0	0.00	41.20	0.8	900	0.09%
2023/05/31	0	0.00	0	41.23	40.55	0	886	0.00%
2023/05/30	3	40.70	5	40.56	40.95	-2	869	-0.24%
2023/05/29	1	40.00	1.5	39.86	39.85	-0.5	823	-0.06%
2023/05/26	5.5	39.86	5	39.80	39.75	0.5	803	0.07%
2023/05/23	2	40.35	1.5	40.25	39.70	0.5	779	0.06%
2023/05/22	3.5	40.38	3.2	40.26	40.25	0.3	759	0.04%
2023/05/19	9.2	39.79	11.3	39.72	39.70	-2.1	728	-0.29%
2023/05/18	4.3	39.20	79	39.42	39.45	-74.7	657	-11.35%
2023/05/17	4	38.59	4.2	38.55	38.15	-0.1	621	-0.02%
2023/05/16	9.2	38.87	8.2	38.91	38.65	1	602	0.16%
2023/05/15	6.2	37.42	3.9	37.67	38.80	2.3	539	0.42%
2023/05/12	3.7	35.99	3.4	36.59	36.90	0.3	507	0.07%
2023/05/11	0.6	36.31	2	36.70	35.65	-1.4	488	-0.29%
2023/05/08	0	0.00	0.1	35.20	35.15	-0.1	450	-0.02%
2023/05/05	0.1	35.30	0	0.00	35.20	0.1	448	0.02%
2023/05/04	0	0.00	1.1	35.81	35.85	-1.1	449	-0.25%
2023/05/03	0.1	36.05	2	35.77	35.90	-1.9	451	-0.42%
2023/05/02	0	35.93	2	36.03	36.00	-2	445	-0.45%
2023/04/28	0	35.81	0.2	35.96	35.80	-0.1	440	-0.03%
2023/04/27	1.2	35.83	0	36.65	35.30	1.2	404	0.29%
2023/04/26	2	34.95	0	0.00	34.95	2	386	0.52%
2023/04/21	0	0.00	0.1	34.67	34.30	-0.1	371	-0.03%
2023/04/20	0	35.50	2.1	36.46	35.50	-2.1	362	-0.58%
2023/04/19	2.2	36.34	0.2	36.64	36.30	2	348	0.57%
2023/04/18	2.2	36.65	2.5	36.33	36.60	-0.2	319	-0.07%
2023/04/17	0.5	34.89	0	0.00	35.05	0.5	282	0.17%
2023/04/14	0	0.00	3.4	34.27	34.10	-3.4	269	-1.27%
2023/04/13	0	0.00	0.3	34.86	34.45	-0.3	260	-0.12%
2023/04/12	0.7	34.00	0	33.45	33.80	0.7	246	0.30%
2023/04/11	0	33.30	0	0.00	33.50	0	237	0.00%
2023/04/10	3	33.55	0	0.00	33.40	3	235	1.27%
2023/04/07	0	0.00	0.1	32.81	32.90	-0.1	219	-0.03%
2023/04/06	0.1	33.00	0	32.65	32.85	0.1	218	0.03%
2023/03/31	0	32.65	0	32.65	32.45	0	214	0.00%
2023/03/30	0	32.60	0	32.58	32.55	0	211	0.00%
2023/03/29	0	31.80	0	0.00	31.75	0	201	0.00%
2023/03/28	0	0.00	0	32.25	31.80	0	205	-0.01%
2023/03/27	0	32.20	0	0.00	32.15	0	204	0.01%
2023/03/23	0	0.00	0.2	31.60	31.85	-0.2	203	-0.09%
2023/03/22	0	0.00	0	32.04	31.60	0	211	-0.01%
2023/03/21	0	0.00	0.1	31.70	31.45	-0.1	210	-0.03%
2023/03/20	0	31.00	0	0.00	30.95	0	209	0.00%
2023/03/17	0.3	30.50	0	0.00	30.55	0.3	211	0.12%
2023/03/13	0	0.00	0	31.35	31.30	0	225	0.00%
2023/03/10	0	0.00	0	32.33	32.00	0	245	0.00%
2023/03/09	0	33.00	0	32.95	33.10	0	256	0.01%
2023/03/08	0	32.70	0	0.00	32.75	0	265	0.00%
2023/03/07	0	0.00	0	32.91	32.80	0	286	0.00%
2023/03/06	0	32.73	0	32.65	32.60	0	291	0.00%
2023/03/03	0	32.40	0	32.30	32.70	0	301	0.00%
2023/03/02	0	32.00	0	0.00	32.05	0	299	0.00%
2023/02/24	0	0.00	0	32.35	31.95	0	298	0.00%
2023/02/23	0	32.35	0	0.00	32.25	0	298	0.00%
2023/02/21	0	0.00	0	32.21	32.15	0	295	-0.02%
2023/02/20	0	32.28	0.2	32.20	32.45	-0.2	296	-0.05%
2023/02/17	0	0.00	0	31.59	31.75	0	294	0.00%
2023/02/16	0	31.40	0	31.60	31.45	0	295	0.00%
2023/02/15	0	0.00	0	31.40	31.10	0	308	0.00%
2023/02/14	0.2	31.30	0	0.00	31.30	0.2	308	0.07%
2023/02/10	0	32.10	0	32.10	31.60	0	310	0.00%
2023/02/09	0	31.90	0	0.00	32.10	0	311	0.00%
2023/02/08	1	32.10	1	32.00	31.95	0	313	0.00%
2023/02/07	0	31.95	0	0.00	31.95	0	314	0.00%
2023/02/03	1	31.85	0.6	31.99	31.90	0.4	314	0.12%
2023/02/02	0.6	32.02	0	0.00	32.20	0.6	315	0.20%
2023/02/01	0	0.00	0	31.23	31.60	0	311	-0.01%
2023/01/31	0	31.00	0	0.00	30.80	0	308	0.01%
2023/01/30	0	0.00	0.1	31.03	30.70	-0.1	310	-0.04%
2023/01/17	0.1	30.39	0	0.00	30.30	0.1	313	0.04%
2023/01/11	0	0.00	0.4	30.87	30.45	-0.4	325	-0.13%
2023/01/10	0.4	31.35	0	0.00	31.20	0.4	325	0.13%
2022/12/16	0	0.00	0	31.95	31.90	0	384	0.00%
2022/12/15	0	0.00	0	32.85	32.60	0	387	0.00%
2022/12/14	0	33.00	0	0.00	33.10	0	389	0.00%
2022/12/09	0	0.00	0	31.85	31.70	0	391	0.00%
2022/12/08	0	31.36	0	0.00	32.00	0	399	0.00%
2022/12/07	0	32.10	0	0.00	31.45	0	406	0.00%
2022/12/06	0	0.00	0.6	32.22	32.05	-0.6	412	-0.14%
2022/12/05	0	33.15	13.7	33.25	33.05	-13.7	416	-3.29%
2022/12/02	9.3	34.24	0.1	34.35	33.50	9.2	417	2.20%
2022/12/01	5.1	32.86	1	32.30	33.00	4.1	398	1.03%
2022/11/30	1	32.45	0.1	32.39	32.00	0.9	400	0.24%
2022/11/29	0.1	32.40	0	0.00	32.30	0.1	452	0.01%
2022/11/28	0	0.00	3	30.60	30.40	-3	440	-0.68%
2022/11/25	3	29.58	0	0.00	29.50	3	457	0.66%
2022/11/17	0	0.00	2	30.75	30.80	-2	630	-0.32%
2022/11/11	2	30.00	0.3	30.13	29.90	1.7	743	0.23%
2022/11/09	0	0.00	0	31.30	31.35	0	870	0.00%
2022/11/08	0	31.20	0	31.34	30.85	0	910	0.00%
2022/11/07	0	0.00	0.1	31.14	30.85	-0.1	934	-0.01%
2022/11/04	0	31.00	5.1	31.02	31.20	-5.1	983	-0.51%
2022/11/03	0	30.70	0	0.00	30.70	0	1,023	0.00%
2022/11/02	0.2	30.55	1	30.45	30.65	-0.8	1,089	-0.07%
2022/11/01	0.2	30.05	2	30.10	30.10	-1.8	1,254	-0.14%
2022/10/31	2	28.95	0.3	29.42	29.25	1.7	1,559	0.11%
2022/10/28	0	0.00	0.2	29.00	28.90	-0.2	1,654	-0.01%
2022/10/27	0.6	29.40	0	0.00	29.50	0.6	1,665	0.04%
2022/10/26	0	28.75	0	28.95	28.70	0	1,675	0.00%
2022/10/25	1	29.45	0	0.00	29.15	1	1,694	0.06%
2022/10/20	5	30.03	0	0.00	30.20	5	1,716	0.29%
2022/10/18	0	0.00	2	31.50	31.65	-2	1,757	-0.11%
2022/10/17	2	30.00	0	30.55	31.05	2	1,767	0.11%
2022/10/14	0	31.45	0.1	31.30	32.20	-0.1	1,785	-0.01%
2022/10/13	0.1	30.75	0.5	31.10	30.35	-0.3	1,793	-0.02%
2022/10/12	0.5	33.00	0.1	33.00	32.15	0.3	1,807	0.02%
2022/10/11	0.1	33.90	0	34.50	33.95	0.1	1,812	0.01%
2022/10/07	0	35.95	0.1	36.10	35.80	-0.1	1,841	0.00%
2022/10/06	0.1	35.40	0	0.00	35.90	0.1	1,866	0.00%
2022/10/05	0	0.00	0.2	35.63	35.25	-0.2	2,189	-0.01%
2022/10/04	0.2	34.68	0	0.00	35.15	0.2	2,199	0.01%
2022/09/28	0	0.00	0	35.45	32.75	0	2,330	0.00%
2022/09/27	0	35.42	0.3	35.63	36.20	-0.2	2,343	-0.01%
2022/09/26	0.1	35.64	0.1	35.73	35.80	0	2,363	0.00%
2022/09/23	0.2	38.15	0.6	37.10	37.30	-0.4	2,392	-0.02%
2022/09/22	0.1	37.45	0	38.00	38.15	0	2,412	0.00%
2022/09/21	0	0.00	0.3	38.00	37.95	-0.3	2,424	-0.01%
2022/09/20	0	38.65	0	38.65	38.75	0	2,434	0.00%
2022/09/19	0	0.00	0.1	38.07	38.15	-0.1	2,452	-0.01%
2022/09/16	0.1	38.72	2.5	39.34	38.75	-2.4	2,494	-0.10%
2022/09/15	0.3	40.03	1	39.53	39.50	-0.7	2,563	-0.03%
2022/09/14	0.2	39.36	0.2	39.10	39.70	-0.1	2,648	0.00%
2022/09/13	1.2	38.89	0.1	39.25	39.60	1.2	2,721	0.04%
2022/09/12	0	38.70	0.1	38.15	38.85	0	2,795	0.00%
2022/09/08	0.2	38.50	0.2	38.08	38.75	0	2,833	0.00%
2022/09/07	0.8	37.21	0.1	37.11	37.50	0.7	2,851	0.03%
2022/09/06	0.4	38.01	0	0.00	37.45	0.4	2,856	0.01%
2022/09/05	2	39.78	1.1	40.22	38.05	0.9	2,862	0.03%
2022/09/02	0.8	39.98	0.1	40.13	39.80	0.6	2,841	0.02%
2022/09/01	0.5	40.58	1.3	40.42	40.00	-0.8	2,848	-0.03%
2022/08/31	0.6	41.90	3.1	41.71	41.25	-2.5	2,837	-0.09%
2022/08/30	0.2	40.34	2	41.20	41.15	-1.8	2,814	-0.06%
2022/08/29	2.3	38.64	0	39.00	39.85	2.3	2,789	0.08%
2022/08/26	4.2	40.30	1.7	40.88	40.30	2.5	2,772	0.09%
2022/08/25	2.8	40.68	5.9	40.16	40.00	-3.1	2,736	-0.11%
2022/08/24	1.8	38.86	1.1	39.15	38.75	0.8	2,676	0.03%
2022/08/23	0.1	38.20	0	38.50	38.60	0.1	2,663	0.00%
2022/08/22	1	37.61	1	38.65	38.40	0	2,651	0.00%
2022/08/19	3	38.90	1	38.85	38.25	2	2,633	0.08%
2022/08/18	1	40.00	10	40.17	40.90	-9	2,598	-0.35%
2022/08/17	11	39.75	18	39.98	39.40	-7	2,549	-0.27%
2022/08/16	3	39.10	2	38.95	38.95	1	2,462	0.04%
2022/08/15	13	38.58	1	38.30	38.20	12	2,415	0.50%
2022/08/12	1	37.35	1	37.50	38.00	0	2,375	0.00%
2022/08/11	1	36.70	1	37.20	37.40	0	2,355	0.00%
2022/08/09	1	37.60	3	38.08	38.50	-2	2,274	-0.09%
2022/08/08	2	38.20	3	37.70	37.75	-1	2,214	-0.05%
2022/08/05	0	0.00	0.2	37.69	37.45	-0.2	2,059	-0.01%
2022/08/04	12.2	34.34	12	33.98	35.10	0.2	1,794	0.01%
2022/08/03	0	0.00	0	32.00	31.95	0	1,721	0.00%
2022/08/02	3	32.37	3	32.76	32.45	0	1,721	0.00%
2022/08/01	3	34.20	3.3	33.65	33.40	-0.2	1,720	-0.01%
2022/07/29	0	33.47	2	34.00	33.90	-2	1,714	-0.11%
2022/07/28	0.2	32.74	0	0.00	32.80	0.2	1,715	0.01%
2022/07/27	3	31.80	3	32.18	32.30	0	1,710	0.00%
2022/07/26	3	31.90	3.6	31.83	31.80	-0.6	1,707	-0.04%
2022/07/25	3.6	32.00	3	33.10	33.25	0.6	1,688	0.04%
2022/07/22	3	32.00	3	31.95	32.05	0	1,672	0.00%
2022/07/21	2	32.10	2	32.40	32.05	0	1,676	0.00%
2022/07/20	0	32.25	0.5	32.16	32.15	-0.5	1,659	-0.03%
2022/07/19	0.5	32.20	0	31.53	32.40	0.5	1,666	0.03%
2022/07/18	0	31.50	0	31.55	31.45	0	1,663	0.00%
2022/07/15	3	30.33	3	30.80	30.85	0	1,667	0.00%
2022/07/14	0	30.85	0	0.00	31.05	0	1,670	0.00%
2022/07/13	3	30.72	3.2	30.69	31.20	-0.2	1,686	-0.01%
2022/07/12	0	0.00	0	32.50	32.50	0	1,370	0.00%
2022/07/11	3	35.17	3	35.70	36.10	0	1,366	0.00%
2022/07/08	1.2	35.40	4	35.39	35.65	-2.8	1,351	-0.20%
2022/07/07	7	34.99	6	34.80	34.80	1	1,309	0.08%
2022/07/06	4	33.84	0	33.70	33.45	4	1,281	0.31%
2022/07/05	0	32.80	0	32.85	33.65	0	1,299	0.00%
2022/07/04	0	31.45	0	0.00	31.70	0	1,303	0.00%
2022/07/01	0	0.00	14.3	34.20	31.90	-14.3	1,289	-1.11%
2022/06/30	0.3	36.13	50	37.01	34.95	-49.7	1,260	-3.94%
2022/06/29	50	38.09	2	37.97	38.05	48	1,238	3.87%
2022/06/28	0	37.20	0	0.00	37.55	0	1,229	0.00%
2022/06/27	0	37.21	1	37.30	37.60	-1	1,221	-0.08%
2022/06/24	0	37.35	1	36.71	36.85	-1	1,208	-0.08%
2022/06/23	0	38.37	1.6	38.52	38.70	-1.5	1,174	-0.13%
2022/06/22	2.5	39.68	1.8	39.44	40.05	0.7	1,121	0.06%
2022/06/21	50.9	38.29	59	39.41	39.65	-8.1	1,051	-0.77%
2022/06/20	9	37.39	4.5	36.82	36.45	4.5	982	0.46%
2022/06/17	60.5	37.20	95.2	38.04	38.65	-34.7	902	-3.84%
2022/06/16	16.2	36.44	2.3	37.02	36.25	13.9	857	1.62%
2022/06/15	0.3	36.86	0	0.00	36.60	0.3	834	0.04%
2022/06/14	2	35.28	0	35.45	36.10	2	835	0.24%
2022/06/13	7	36.31	5.1	36.94	36.70	1.9	817	0.23%
2022/06/10	0.1	35.45	0	0.00	35.50	0.1	787	0.02%
2022/06/08	0	0.00	1	33.95	33.50	-1	773	-0.13%
2022/05/30	0	0.00	0	33.25	32.90	0	758	0.00%
2022/05/27	0	32.00	0	0.00	32.35	0	753	0.00%
2022/05/25	0	32.25	0	0.00	32.45	0	758	0.00%
2022/05/24	0	0.00	0	32.86	32.00	0	760	0.00%
2022/05/20	0	0.00	0	32.80	32.50	0	758	0.00%
2022/05/19	0.1	32.69	0	0.00	32.80	0.1	756	0.01%
2022/05/17	0	0.00	0	32.30	32.00	0	744	0.00%
2022/05/16	0	31.30	0	32.00	31.55	0	741	0.00%
2022/05/13	0	31.30	0	0.00	31.30	0	751	0.00%
2022/05/11	10	34.60	0.2	34.60	34.60	9.8	702	1.40%
2022/05/10	0.1	36.57	0	0.00	38.40	0.1	677	0.02%
2022/05/09	0	37.40	1	37.40	37.25	-1	665	-0.15%
2022/05/06	0	37.72	0.1	36.65	37.85	0	655	-0.01%
2022/05/05	0.1	37.21	2.2	37.97	37.30	-2.1	640	-0.32%
2022/05/04	2	35.80	2	36.20	36.05	0	620	0.00%
2022/05/03	2.1	35.65	0	0.00	35.75	2.1	619	0.34%
2022/04/29	0	36.02	0	35.50	35.55	0	619	0.00%
2022/04/28	0	34.85	0	35.00	35.50	0	620	0.01%
2022/04/27	0	33.74	0.1	33.60	34.20	0	614	-0.01%
2022/04/26	1.1	34.62	0	0.00	35.20	1.1	600	0.17%
2022/04/25	0	0.00	0	35.90	34.90	0	596	0.00%
2022/04/22	0	39.00	1.1	38.97	37.70	-1.1	579	-0.18%
2022/04/21	0.1	38.39	4	38.74	38.40	-3.9	574	-0.68%
2022/04/20	0	0.00	3.1	38.53	37.95	-3.1	556	-0.55%
2022/04/19	0.1	36.93	0	0.00	37.80	0.1	524	0.01%
2022/04/18	0	34.65	0	0.00	35.45	0	487	0.00%
2022/04/15	0	0.00	0.1	34.80	34.65	-0.1	479	-0.01%
2022/04/14	0	35.70	0	35.58	35.75	0	472	0.00%
2022/04/13	0.1	35.73	2	35.55	35.70	-2	469	-0.42%
2022/04/12	0	35.80	0.5	35.01	35.20	-0.5	461	-0.10%
2022/04/11	0.5	36.07	0.2	36.47	36.70	0.3	437	0.06%
2022/04/08	0.2	36.11	4.2	35.42	36.35	-4	402	-0.99%
2022/04/07	0.1	35.09	6	35.07	34.35	-6	371	-1.60%
2022/04/06	1.1	35.23	3	35.08	35.25	-1.9	363	-0.51%
2022/04/01	0	33.85	3.1	34.01	34.25	-3.1	356	-0.86%
2022/03/31	0.1	33.72	0.1	33.92	33.85	0	353	0.01%
2022/03/30	0.1	34.80	0	34.85	34.50	0	345	0.01%
2022/03/29	0	35.55	0	35.11	34.95	0	342	-0.01%
2022/03/28	1	34.68	4.1	35.10	34.65	-3.1	336	-0.91%
2022/03/25	1.1	35.08	7.1	34.68	35.00	-5.9	324	-1.83%
2022/03/24	0.1	34.31	0	34.44	33.70	0	301	0.01%
2022/03/23	0	33.71	0	33.90	34.00	0	276	-0.01%
2022/03/22	3	33.63	0	0.00	33.50	3	268	1.13%
2022/03/21	0	0.00	2.1	33.19	32.50	-2.1	265	-0.81%
2022/03/18	10	33.20	0	33.40	33.05	10	266	3.77%
2022/03/17	4	33.35	2	33.25	33.35	2	275	0.73%
2022/03/16	1	32.15	0	0.00	32.05	1	272	0.37%
2022/03/15	8.1	33.07	2	32.98	32.55	6.1	277	2.19%
2022/03/14	0	32.25	0	32.25	31.95	0	274	0.00%
2022/03/11	6	31.23	0	31.80	31.50	6	273	2.20%
2022/03/10	0	31.50	0	30.40	30.30	0	268	0.00%
2022/03/09	0	29.60	0	0.00	29.75	0	269	0.01%
2022/03/07	0	0.00	0	29.78	29.60	0	273	0.00%
2022/03/04	0	0.00	0	30.50	30.05	0	273	0.00%
2022/03/03	0	0.00	0	30.50	30.25	0	277	0.00%
2022/03/02	0	0.00	1	30.35	30.35	-1	285	-0.36%
2022/03/01	0	0.00	0	30.31	30.20	0	287	0.00%
2022/02/24	0	0.00	0	29.54	29.45	0	303	-0.01%
2022/02/23	0	0.00	0	30.45	29.55	0	352	0.00%
2022/02/22	0.1	29.54	0	0.00	29.60	0.1	360	0.02%
2022/02/15	0	0.00	0	29.90	28.85	0	432	0.00%
2022/02/14	0	27.50	0	0.00	27.50	0	416	0.00%
2022/02/11	0	0.00	0	28.44	28.25	0	414	-0.01%
2022/02/10	0	0.00	0	28.90	28.20	0	417	0.00%
2022/02/09	0	0.00	0	28.56	28.50	0	424	-0.01%
2022/02/08	0.1	28.14	0	0.00	28.30	0.1	433	0.01%
2022/01/24	0	0.00	0	27.35	27.45	0	472	0.00%
2022/01/21	0	0.00	0.7	27.54	27.55	-0.7	477	-0.15%
2022/01/20	0	0.00	0.3	28.60	28.40	-0.3	484	-0.06%
2022/01/19	1	28.75	0	0.00	28.75	1	501	0.20%
2022/01/18	0	0.00	0	29.11	29.00	0	566	-0.01%
2022/01/17	0	0.00	0.1	29.42	29.30	-0.1	593	-0.02%
2022/01/14	0	29.90	0.1	29.86	29.25	-0.1	591	-0.02%
2022/01/13	1	32.20	0.1	31.61	31.30	0.9	579	0.15%
2022/01/12	0.1	31.57	1	31.65	31.65	-0.9	577	-0.16%
2022/01/11	0	31.30	1	31.20	31.30	-1	574	-0.17%
2022/01/10	1	31.60	0	31.65	31.70	1	567	0.18%
2022/01/05	0	31.05	0	31.76	31.15	0	562	0.00%
2022/01/04	0	32.25	1	32.80	31.95	-1	559	-0.18%
2022/01/03	0.1	31.95	2	32.07	32.15	-1.9	556	-0.34%
2021/12/30	0	31.72	2	32.20	31.90	-2	556	-0.36%
2021/12/29	0	31.80	0	0.00	32.00	0	555	0.01%
2021/12/28	0	31.75	0	31.58	31.85	0	556	0.00%
2021/12/27	0	31.25	0	31.25	31.30	0	555	0.00%
2021/12/24	0.1	31.20	0	0.00	30.95	0.1	556	0.02%
2021/12/23	2	31.10	0.1	31.65	30.95	1.9	555	0.34%
2021/12/22	0	31.35	0	31.48	31.15	0	552	0.00%
2021/12/21	0	0.00	0.1	31.59	31.50	-0.1	550	-0.01%
2021/12/20	1	31.55	0	31.69	31.55	1	550	0.18%
2021/12/17	2	32.14	2.1	32.75	32.00	-0.1	550	-0.01%
2021/12/16	0.1	32.01	0	32.70	32.45	0.1	548	0.01%
2021/12/15	0.2	31.44	1	32.00	31.75	-0.8	546	-0.15%
2021/12/14	0	31.10	0.1	31.58	31.20	0	543	-0.01%
2021/12/13	0	32.23	0.3	32.29	32.20	-0.3	538	-0.05%
2021/12/10	2.1	33.09	5	33.15	33.50	-2.9	524	-0.55%
2021/12/09	6.1	33.00	8	33.43	32.55	-1.9	513	-0.37%
2021/12/08	2.2	32.95	2	33.20	32.60	0.2	503	0.03%
2021/12/07	3	32.42	2	33.20	31.65	1	494	0.20%
2021/12/06	2	32.50	1	32.30	32.40	1	490	0.20%
2021/12/03	1	31.30	1	31.20	31.20	0	483	0.00%
2021/12/01	1	31.30	1	31.35	31.30	0	481	0.00%
2021/11/30	1	30.75	1	31.00	30.75	0	480	0.00%
2021/11/29	1	30.30	1	30.50	30.50	0	482	0.00%
2021/11/26	1	31.10	1	30.55	30.55	0	481	0.00%
2021/11/25	1	32.10	0	0.00	31.70	1	474	0.21%
2021/11/23	2	33.38	1	33.20	32.35	1	465	0.21%
2021/11/22	4	33.60	5	33.97	34.15	-1	446	-0.22%
2021/11/19	2	33.10	0	0.00	31.85	2	393	0.51%
2021/11/18	0	32.85	0	0.00	32.40	0	384	0.00%
2021/11/17	0	0.00	6	32.93	32.85	-6	378	-1.58%
2021/11/16	0	0.00	4	33.19	33.50	-4	363	-1.10%
2021/11/15	2	31.48	0	0.00	31.30	2	312	0.64%
2021/11/10	2	30.05	0	0.00	30.30	2	308	0.65%
2021/11/09	1	30.40	0	0.00	30.05	1	310	0.32%
2021/11/05	4	31.68	3	32.12	31.50	1	313	0.32%
2021/11/04	0	0.00	3	32.05	31.45	-3	457	-0.66%
2021/11/02	0	0.00	2	30.95	30.30	-2	428	-0.47%
2021/11/01	1	30.70	0	0.00	30.70	1	420	0.24%
2021/10/29	1	30.90	0	0.00	30.70	1	416	0.24%
2021/10/28	12	31.09	0	0.00	30.60	12	410	2.92%
2021/10/27	2	30.15	0	0.00	31.50	2	397	0.50%
2021/10/26	13	31.28	0	0.00	30.20	13	379	3.42%
2021/10/25	3	29.85	1	29.00	30.50	2	315	0.63%
2021/10/01	0	0.00	1	27.20	27.20	-1	427	-0.23%
2021/09/29	0	0.00	2	27.75	27.70	-2	439	-0.46%
2021/09/13	0	0.00	6	27.60	27.65	-6	481	-1.25%
2021/08/23	0	0.00	1	27.75	28.25	-1	610	-0.16%
2021/08/10	9	29.63	9	29.79	29.45	0	685	0.00%
2021/08/04	0	0.00	1	29.20	29.05	-1	599	-0.17%
2021/07/19	1	30.40	0	0.00	30.15	1	721	0.14%
2021/07/14	0	0.00	0.2	30.00	30.05	-0.2	757	-0.02%
2021/07/13	3	32.48	1.1	32.12	31.00	1.9	773	0.25%
2021/07/07	1	29.80	0	0.00	29.65	1	845	0.12%
2021/06/17	0.3	29.40	0	0.00	29.40	0.3	1,330	0.02%
2021/06/16	0	0.00	1	29.20	28.70	-1	1,332	-0.08%
2021/06/10	2	30.28	1	29.15	29.15	1	1,321	0.08%
2021/06/04	1	29.00	0	0.00	29.10	1	1,371	0.07%
2021/06/01	0	0.00	1	29.30	29.45	-1	1,356	-0.07%
2021/05/25	1	28.65	0	0.00	28.20	1	1,338	0.07%
2021/05/24	1	28.10	1	29.40	28.20	0	1,331	0.00%
2021/05/20	1	27.75	0	0.00	26.95	1	1,297	0.08%
2021/05/13	1	30.65	0	0.00	28.70	1	1,245	0.08%
2021/05/12	0	0.00	1	30.45	30.60	-1	1,232	-0.08%
2021/05/04	1	31.60	0	0.00	31.95	1	1,171	0.09%
2021/04/26	1	34.00	10	35.11	34.00	-9	1,119	-0.80%
2021/04/23	1	36.30	0	0.00	35.90	1	1,098	0.09%
2021/04/15	1	38.75	1	37.15	37.10	0	1,044	0.00%
2021/04/14	0	0.00	1	37.50	36.50	-1	959	-0.10%
2021/04/09	0	0.00	1	37.65	38.85	-1	870	-0.11%
2021/04/08	23	39.29	0	0.00	37.55	23	826	2.78%
2021/04/07	12	38.13	4	38.78	39.50	8	751	1.06%
2021/04/06	7	36.18	1	38.00	38.00	6	686	0.87%
2021/04/01	5	35.19	10	36.17	36.65	-5	578	-0.86%
2021/03/31	2	33.65	0	0.00	33.35	2	472	0.42%
2021/03/23	0	0.00	31	29.91	30.00	-31	430	-7.20%
2021/03/22	0	0.00	7	30.50	30.15	-7	431	-1.62%
2021/03/19	0	0.00	44	30.58	30.50	-44	429	-10.25%
2021/03/12	3	31.25	6	31.57	32.00	-3	420	-0.71%
2021/03/11	4	30.33	6	30.87	30.50	-2	389	-0.51%
2021/03/10	10	30.72	6	30.97	31.60	4	374	1.07%
2021/03/02	1	29.05	0	0.00	28.70	1	455	0.22%
2021/02/05	0	0.00	19	27.20	27.20	-19	512	-3.71%
2021/01/29	0	0.00	4	27.60	27.25	-4	528	-0.76%
2021/01/27	1	27.85	0	0.00	28.10	1	528	0.19%
2021/01/26	0	0.00	4	27.80	27.85	-4	530	-0.75%
2021/01/20	0	0.00	9	27.62	27.50	-9	525	-1.71%
2021/01/18	0	0.00	3	27.97	28.40	-3	518	-0.58%
2021/01/15	0	0.00	2	28.68	28.70	-2	515	-0.39%
2021/01/11	2	29.98	1	30.60	29.60	1	493	0.20%
2021/01/08	0	0.00	5	30.57	30.40	-5	473	-1.06%
2020/12/30	0	0.00	4	31.30	31.30	-4	458	-0.87%
2020/12/21	0	0.00	1	33.35	32.55	-1	503	-0.20%
2020/12/18	1	32.40	0	0.00	32.95	1	497	0.20%
2020/12/16	0	0.00	1	31.80	31.80	-1	474	-0.21%
2020/12/10	2	32.40	0	0.00	32.10	2	464	0.43%
2020/12/09	0	0.00	2	32.35	32.15	-2	460	-0.43%
2020/12/08	3	32.57	1	32.35	32.35	2	460	0.43%
2020/12/04	2	33.58	2	33.83	33.40	0	441	0.00%
2020/12/03	6	34.60	8	34.94	33.70	-2	432	-0.46%
2020/12/02	2	33.25	7	33.61	33.55	-5	386	-1.29%
2020/12/01	3	32.45	0	0.00	32.20	3	358	0.84%
2020/11/30	4	33.03	0	0.00	32.15	4	361	1.11%
2020/11/27	7	32.80	0	0.00	32.65	7	379	1.84%
2020/11/24	0	0.00	1	32.70	32.25	-1	376	-0.27%
2020/11/23	5	33.12	0	0.00	32.60	5	371	1.35%
2020/11/20	8	31.09	8	31.62	32.90	0	350	0.00%
2020/11/19	0	0.00	1	30.55	30.45	-1	330	-0.30%
2020/11/16	0	0.00	12	30.48	30.60	-12	353	-3.39%
2020/11/13	0	0.00	2	30.15	30.20	-2	364	-0.55%
2020/11/12	0	0.00	2	29.85	29.85	-2	371	-0.54%
2020/11/11	0	0.00	1	30.30	30.05	-1	379	-0.26%
2020/11/09	1	29.50	1	30.00	29.85	0	401	0.00%
2020/11/06	4	29.89	3	29.68	29.40	1	419	0.24%
2020/10/22	3	30.00	0	0.00	30.00	3	747	0.40%
2020/10/19	1	30.85	1	30.40	30.30	0	1,234	0.00%
2020/10/05	4	31.68	0	0.00	31.75	4	1,462	0.27%
2020/09/25	2	29.35	4	28.18	28.30	-2	1,750	-0.11%
2020/09/24	0	0.00	2.5	30.39	29.95	-2.5	1,789	-0.14%
2020/09/22	0	0.00	31	31.37	31.35	-31	1,963	-1.58%
2020/09/21	0	0.00	7	32.17	32.15	-7	2,092	-0.33%
2020/09/15	0	0.00	2	33.10	33.05	-2	2,180	-0.09%
2020/09/14	0	0.00	6	32.43	32.85	-6	2,260	-0.27%
2020/09/11	0	0.00	3	32.60	32.30	-3	2,263	-0.13%
2020/09/07	1	34.10	15	33.38	33.40	-14	2,288	-0.61%
2020/09/02	22	35.60	2	36.08	35.60	20	2,304	0.87%
2020/08/27	0	0.00	1	34.20	34.05	-1	2,331	-0.04%
2020/08/21	0	0.00	2	32.70	33.05	-2	2,360	-0.08%
2020/08/20	0	0.00	5	32.20	32.35	-5	2,361	-0.21%
2020/08/19	2	35.00	9	34.76	34.55	-7	2,354	-0.30%
2020/08/18	5	36.70	1	35.65	35.65	4	2,350	0.17%
2020/08/17	0	0.00	1	36.90	36.65	-1	2,372	-0.04%
2020/08/14	0	0.00	1	35.80	36.30	-1	2,432	-0.04%
2020/08/13	18	36.24	6	36.55	36.05	12	2,440	0.49%
2020/08/12	2	35.38	50	34.01	35.50	-48	2,426	-1.98%
2020/08/11	1	34.25	28	34.95	34.25	-27	2,411	-1.12%
2020/08/10	0	0.00	79	36.54	36.55	-79	2,405	-3.28%
2020/08/07	0	0.00	9	37.24	36.80	-9	2,405	-0.37%
2020/08/06	5	37.30	11	37.76	37.05	-6	2,424	-0.25%
2020/08/05	2	37.68	1	37.45	37.35	1	2,416	0.04%
2020/08/04	2	37.65	1	36.70	37.20	1	2,418	0.04%
2020/08/03	6	36.72	3	36.95	36.45	3	2,405	0.12%
2020/07/31	1	36.90	1	37.25	37.00	0	2,423	0.00%
2020/07/29	4	36.46	3	36.30	36.35	1	2,407	0.04%
2020/07/28	5	36.89	240	37.07	36.45	-235	2,364	-9.94%	大賣/鉅額交易
2020/07/27	18	42.25	215	40.74	40.50	-197	2,268	-8.68%	大賣/鉅額交易
2020/07/24	142.5	49.81	200	45.54	45.00	-57.5	2,237	-2.57%	大買/大賣/
2020/07/23	597	48.93	5	47.54	50.00	592	2,053	28.83%	大買/鉅額交易
2020/07/22	191	44.64	3	45.90	45.90	188	1,917	9.80%	大買/鉅額交易
2020/07/17	1	43.35	1	42.00	42.00	0	1,918	0.00%
2020/07/15	2	43.25	25	43.99	42.75	-23	1,919	-1.20%
2020/07/14	13	42.76	16	42.11	42.70	-3	1,928	-0.16%
2020/07/13	26	42.38	3	42.55	42.45	23	1,922	1.20%
2020/07/10	2	43.28	0	0.00	42.35	2	1,910	0.10%
2020/07/09	2	46.18	4	47.13	46.00	-2	1,889	-0.11%
2020/07/07	13	49.55	3	48.58	45.90	10	1,881	0.53%
2020/07/06	1	51.00	0	0.00	50.90	1	1,795	0.06%
2020/07/03	25	46.07	16	45.88	46.85	9	1,706	0.53%
2020/07/02	10	45.54	1	45.95	45.95	9	1,677	0.54%
2020/07/01	30	45.33	24	46.18	44.85	6	1,634	0.37%
2020/06/30	1	43.45	1	43.45	43.45	0	1,506	0.00%
2020/06/24	1	38.80	1	39.40	40.00	0	1,357	0.00%
2020/06/19	0	0.00	1	38.95	39.55	-1	1,353	-0.07%
2020/06/16	0	0.00	5	36.35	36.55	-5	1,281	-0.39%
2020/06/15	5	36.10	0	0.00	35.40	5	1,297	0.39%
2020/06/01	3	38.68	0	0.00	38.60	3	1,345	0.22%
2020/05/21	4	40.09	2	39.25	40.00	2	1,330	0.15%
2020/05/11	1	38.10	1	37.90	37.90	0	1,319	0.00%
2020/05/07	4	38.15	0	0.00	38.15	4	1,308	0.31%
2020/04/30	0	0.00	2	37.10	37.45	-2	1,351	-0.15%
2020/04/29	3	38.17	1	37.35	37.35	2	1,357	0.15%
2020/04/28	7	37.96	5	37.20	37.00	2	1,337	0.15%
2020/04/27	0	0.00	15	35.38	37.65	-15	1,298	-1.16%
2020/04/24	15	34.58	0	0.00	34.25	15	1,280	1.17%
2020/04/23	1	33.80	1	33.60	33.60	0	1,287	0.00%
2020/04/21	1	33.50	1	31.95	31.95	0	1,439	0.00%
2020/04/20	2	33.28	2	32.75	32.85	0	1,437	0.00%
2020/04/17	0	0.00	1	34.90	33.30	-1	1,448	-0.07%
2020/04/14	1	32.90	0	0.00	32.35	1	1,464	0.07%
2020/04/08	0	0.00	1	31.50	30.65	-1	1,492	-0.07%
2020/04/07	1	28.15	0	0.00	29.95	1	1,556	0.06%
2020/03/16	0	0.00	2	28.95	27.65	-2	2,573	-0.08%
2020/03/13	2	28.88	0	0.00	29.00	2	2,658	0.08%
2020/03/11	0	0.00	8	32.55	31.50	-8	2,805	-0.29%
2020/03/06	1	36.05	0	0.00	35.90	1	2,999	0.03%
2020/02/25	0	0.00	3	37.20	39.10	-3	3,903	-0.08%
2020/02/24	0	0.00	2	38.15	38.10	-2	3,911	-0.05%
2020/02/12	4	41.55	1	40.30	41.15	3	4,207	0.07%
2020/02/07	3	38.55	1	40.00	38.00	2	4,248	0.05%
2020/02/06	7	39.00	0	0.00	39.30	7	4,249	0.16%
2020/02/05	5	39.27	4	39.68	39.10	1	4,256	0.02%
2020/01/20	1	42.00	0	0.00	42.00	1	4,313	0.02%
2020/01/16	3	45.40	7	45.98	44.00	-4	4,334	-0.09%
2020/01/15	9	44.43	10	44.49	44.65	-1	4,341	-0.02%
2020/01/14	0	0.00	3	42.23	41.80	-3	4,405	-0.07%
2020/01/13	4	41.15	0	0.00	41.00	4	4,483	0.09%
2020/01/10	0	0.00	8	41.47	41.45	-8	4,519	-0.18%
2020/01/09	0	0.00	2	39.95	40.00	-2	4,537	-0.04%
2020/01/06	0	0.00	1	40.20	40.00	-1	4,621	-0.02%
2020/01/03	6	39.92	16	40.18	39.50	-10	4,578	-0.22%
2020/01/02	0	0.00	6	41.20	41.35	-6	4,536	-0.13%
2019/12/31	13	39.49	15	40.35	40.30	-2	4,494	-0.04%
2019/12/30	24	41.38	2	42.83	40.70	22	4,397	0.50%
2019/12/27	2	45.60	0	0.00	45.20	2	4,307	0.05%
2019/12/26	3	45.83	3	45.48	45.60	0	4,294	0.00%
2019/12/25	11	45.74	4	45.53	45.65	7	4,279	0.16%
2019/12/24	0	0.00	1	47.35	47.00	-1	4,246	-0.02%
2019/12/23	2	47.40	3	47.38	47.40	-1	4,216	-0.02%
2019/12/20	1	45.10	1	44.80	45.55	0	4,137	0.00%
2019/12/19	0	0.00	11	45.83	45.15	-11	4,117	-0.27%
2019/12/18	10	45.17	0	0.00	44.80	10	4,057	0.25%
2019/12/17	2	47.15	8	47.98	47.00	-6	3,959	-0.15%
2019/12/16	9	47.41	2	47.95	47.00	7	3,870	0.18%
2019/12/13	2	54.10	12	54.43	51.00	-10	3,720	-0.27%
2019/12/12	25	53.52	13.3	53.20	54.00	11.7	3,618	0.32%
2019/12/11	23	58.31	10	56.96	56.30	13	3,422	0.38%
2019/12/10	9	64.21	0	0.00	62.50	9	3,203	0.28%
2019/12/09	34.3	62.84	39	63.12	64.10	-4.7	3,100	-0.15%
2019/12/06	3	60.00	6	59.45	59.20	-3	2,921	-0.10%
2019/12/05	11	59.89	12	60.10	59.50	-1	2,904	-0.03%
2019/12/04	15	59.83	16	60.24	60.90	-1	2,866	-0.03%
2019/12/03	0	0.00	6	57.70	59.10	-6	2,725	-0.22%
2019/12/02	10	59.43	9	59.02	58.00	1	2,671	0.04%
2019/11/29	72	59.43	65	59.37	58.00	7	2,564	0.27%
2019/11/28	73	58.58	76	58.89	61.30	-3	2,451	-0.12%
2019/11/27	54	54.53	71	54.54	56.60	-17	2,192	-0.78%
2019/11/26	34	52.17	13	52.48	52.10	21	1,971	1.07%
2019/11/25	1	47.40	5	49.03	49.00	-4	1,810	-0.22%
2019/11/22	0	0.00	1	46.90	46.95	-1	1,769	-0.06%
2019/11/20	0	0.00	1	46.55	46.50	-1	1,741	-0.06%
2019/11/19	0	0.00	3	47.90	47.40	-3	1,737	-0.17%
2019/11/18	10	47.83	2	49.65	47.80	8	1,727	0.46%
2019/11/15	4	49.11	18	47.59	49.60	-14	1,619	-0.86%
2019/11/13	16	46.39	2	47.78	46.00	14	1,531	0.91%
2019/11/08	0	0.00	6	47.29	47.80	-6	1,390	-0.43%
2019/11/07	1	49.00	1	49.95	47.35	0	1,371	0.00%
2019/11/06	5	47.35	0	0.00	47.35	5	1,297	0.39%
2019/11/05	0	0.00	5	47.00	46.95	-5	1,274	-0.39%
2019/11/04	0	0.00	0.1	48.15	48.15	-0.1	1,250	-0.01%
2019/11/01	5	46.80	6	47.85	47.80	-1	1,229	-0.08%
2019/10/31	5	47.20	2	46.30	47.40	3	1,205	0.25%
2019/10/30	2	44.90	0	0.00	44.90	2	1,166	0.17%
2019/10/28	1	40.00	7	42.29	43.50	-6	1,083	-0.55%
2019/10/25	6	39.33	0	0.00	39.55	6	1,031	0.58%
2019/10/22	5	37.35	16	38.28	40.60	-11	849	-1.29%
2019/10/21	10	36.95	4	36.28	36.95	6	689	0.87%
2019/09/17	0	0.00	1	25.20	25.50	-1	302	-0.33%
2019/09/10	0	0.00	1	26.45	26.60	-1	292	-0.34%
2019/09/09	0	0.00	6	25.75	26.55	-6	291	-2.06%
2019/09/06	0	0.00	1	27.00	26.80	-1	284	-0.35%
2019/09/04	0	0.00	5	27.10	27.00	-5	276	-1.81%
2019/09/02	0	0.00	1	27.25	27.00	-1	264	-0.38%
2019/08/19	6	24.80	0	0.00	25.25	6	159	3.76%
2019/08/16	0	0.00	1	23.60	23.75	-1	147	-0.68%
2019/08/15	1	22.60	0	0.00	23.25	1	142	0.70%
2019/08/02	26	22.88	0	0.00	22.80	26	154	16.82%
2019/08/01	25	23.20	0	0.00	23.20	25	155	16.12%
2019/07/31	22	23.38	0	0.00	23.45	22	154	14.23%
2019/07/22	8	24.24	0	0.00	24.20	8	170	4.70%
2019/06/25	0	0.00	1	22.75	22.55	-1	306	-0.33%
2019/06/19	1	22.60	2	22.55	22.45	-1	346	-0.29%
2019/06/17	0	0.00	1	22.65	22.65	-1	437	-0.23%
2019/06/14	1	23.05	0	0.00	22.95	1	483	0.21%
2019/06/06	10	22.00	0	0.00	22.00	10	619	1.61%
2019/06/05	42	22.00	0	0.00	22.05	42	629	6.67%
2019/05/31	2	22.43	0	0.00	22.35	2	651	0.31%
2019/05/29	0	0.00	3	22.20	22.20	-3	704	-0.43%
2019/05/24	7	22.20	0	0.00	22.25	7	763	0.92%
2019/05/23	35	22.20	0	0.00	22.20	35	788	4.44%
2019/05/20	41	23.25	0	0.00	23.25	41	1,014	4.04%
2019/05/16	98	23.88	1	23.90	23.95	97	1,023	9.48%
2019/05/15	2	24.00	0	0.00	24.15	2	1,046	0.19%
2019/05/14	12	22.80	5	23.10	23.45	7	1,064	0.66%
2019/04/29	0	0.00	1	24.40	24.10	-1	1,213	-0.08%
2019/04/24	1	25.75	0	0.00	25.70	1	1,221	0.08%
2019/04/02	5	25.90	0	0.00	26.05	5	1,449	0.34%
2019/03/21	11	27.31	17	27.51	27.45	-6	1,363	-0.44%
2019/03/20	0	0.00	6	27.05	27.05	-6	1,297	-0.46%
2019/03/19	12	26.73	19	27.20	26.60	-7	1,273	-0.55%
2019/03/18	5	27.00	10	27.08	27.05	-5	1,227	-0.41%
2019/03/12	5	26.20	0	0.00	26.05	5	1,106	0.45%
2019/03/07	1	26.00	0	0.00	25.50	1	1,081	0.09%
2019/03/05	0	0.00	5	26.15	26.05	-5	1,064	-0.47%
2019/03/04	5	25.85	0	0.00	26.20	5	1,052	0.47%
2019/02/26	0	0.00	1	25.50	25.45	-1	1,001	-0.10%
2019/02/22	6	25.79	0	0.00	25.90	6	949	0.63%
2019/02/21	2	25.75	3	25.62	25.95	-1	923	-0.11%
2019/02/20	5	26.20	3	26.20	25.55	2	797	0.25%
2019/02/15	1	24.30	0	0.00	23.20	1	683	0.15%
2019/02/13	5	24.00	0	0.00	24.50	5	644	0.78%
2019/01/30	3	24.05	0	0.00	23.95	3	611	0.49%
2019/01/29	0	0.00	1	23.80	24.00	-1	595	-0.17%
2019/01/28	1	24.80	12	23.78	24.20	-11	576	-1.91%
2019/01/25	1	22.40	11	22.39	23.50	-10	495	-2.02%
2019/01/24	1	21.70	1	21.90	21.90	0	463	0.00%
2019/01/23	1	22.10	1	21.65	21.70	0	460	0.00%
2019/01/22	1	22.65	0	0.00	21.70	1	459	0.22%
2019/01/18	5	22.02	0	0.00	21.80	5	450	1.11%
2019/01/17	0	0.00	5	22.23	21.80	-5	444	-1.12%
2019/01/16	10	22.23	1	22.35	22.15	9	438	2.05%
2019/01/15	11	22.64	3	21.93	22.60	8	426	1.88%
2019/01/10	1	22.40	0	0.00	22.45	1	361	0.28%
2019/01/09	0	0.00	12	23.75	22.80	-12	349	-3.43%
2019/01/08	3	23.55	3	23.15	23.55	0	308	0.00%
2019/01/07	3	23.20	3	23.00	23.20	0	287	0.00%
2019/01/04	16	23.05	1	23.00	23.00	15	244	6.14%
2019/01/03	0	0.00	7	21.23	22.30	-7	126	-5.53%
2018/12/04	0	0.00	1	19.95	19.55	-1	79	-1.25%
2018/10/11	1	16.95	0	0.00	17.15	1	141	0.70%
2018/09/18	1	19.65	0	0.00	19.60	1	363	0.27%
2018/09/07	2	20.65	0	0.00	20.50	2	366	0.55%
2018/08/29	0	0.00	24	21.86	21.70	-24	384	-6.25%
2018/08/28	24	21.58	0	0.00	21.60	24	373	6.42%
2018/08/27	0	0.00	1	21.60	21.35	-1	380	-0.26%
2018/08/13	2	20.10	0	0.00	20.25	2	433	0.46%
2018/08/03	1	21.40	0	0.00	21.40	1	436	0.23%
2018/08/02	2	21.90	0	0.00	21.80	2	435	0.46%
2018/07/25	0	0.00	1	22.75	23.00	-1	424	-0.24%
2018/07/17	0	0.00	0.2	22.50	22.60	-0.2	409	-0.05%
2018/07/06	0	0.00	1	22.45	24.35	-1	340	-0.29%
2018/07/05	1	22.50	0	0.00	22.65	1	311	0.32%
2018/07/04	0	0.00	4	23.03	23.20	-4	271	-1.48%
2018/06/19	0	0.00	2	20.90	20.85	-2	213	-0.94%
2018/06/14	0	0.00	2	20.95	20.85	-2	215	-0.93%
2018/06/04	1	21.70	1	21.50	21.50	0	222	0.00%
2018/05/28	2	20.35	0	0.00	20.95	2	208	0.96%
2018/05/25	0	0.00	3	21.25	20.85	-3	197	-1.52%
2018/05/15	0	0.00	3	18.70	18.90	-3	194	-1.55%
2018/05/10	3	18.80	0	0.00	18.60	3	225	1.33%
2018/03/26	0	20.10	0	0.00	20.25	0	1,132	0.00%
2018/03/16	4	21.65	0	0.00	21.60	4	1,415	0.28%
2018/03/01	0	0.00	1	22.55	22.50	-1	1,995	-0.05%
2018/02/27	1	23.30	0	0.00	22.40	1	2,001	0.05%
2018/02/26	0	0.00	1	22.55	22.20	-1	2,019	-0.05%
2018/02/23	1	23.40	0	0.00	22.35	1	2,034	0.05%
2018/02/09	1	19.40	1	20.00	20.80	0	2,048	0.00%
2018/02/06	2	21.28	0	0.00	21.25	2	2,042	0.10%
2018/01/24	2	25.75	20	25.92	25.35	-18	1,982	-0.91%
2018/01/23	2	26.50	0	0.00	26.10	2	1,972	0.10%
2018/01/22	9	27.32	0	0.00	26.70	9	1,974	0.46%
2018/01/18	5	27.84	12	27.30	27.30	-7	1,950	-0.36%
2018/01/16	11	28.25	0	0.00	27.40	11	1,935	0.57%
2018/01/11	2	27.65	2	27.98	27.60	0	1,894	0.00%
2018/01/10	1	29.15	4	29.35	29.35	-3	1,858	-0.16%
2018/01/09	1	27.20	0	0.00	27.50	1	1,816	0.06%
2018/01/08	4	28.10	0	0.00	28.00	4	1,804	0.22%
2018/01/05	12	28.98	10	28.80	28.80	2	1,775	0.11%
2018/01/04	0	0.00	9	28.25	28.25	-9	1,599	-0.56%
2018/01/03	0	0.00	5	25.70	25.70	-5	1,526	-0.33%
2018/01/02	1	25.65	0	0.00	25.60	1	1,517	0.07%