友勁 (6142)-國票券商分點個股進出

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

友勁

(6142)

股價
11.60
漲跌
▼0.40
漲幅
-3.33%
成交量
847張
產業
上市通信網路類股
104人加入追蹤

立即追蹤
本地時間:13:30

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

友勁 (6142)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
2024/12/13	0	0.00	11.7	11.66	11.60	-11.7	1,677	-0.70%
2024/12/12	0.2	12.00	0.4	12.18	12.00	-0.2	1,693	-0.01%
2024/12/11	2.1	11.63	5.2	11.51	11.80	-3.2	1,678	-0.19%
2024/12/10	0.2	11.17	0	11.40	11.20	0.2	1,666	0.01%
2024/12/09	0	0.00	0.4	11.32	11.20	-0.4	1,664	-0.03%
2024/12/06	0.5	11.50	15	11.53	11.50	-14.5	1,661	-0.88%
2024/12/05	0	0.00	0.2	11.55	11.50	-0.2	1,658	-0.01%
2024/12/04	5.2	11.65	0.8	11.57	11.65	4.3	1,658	0.26%
2024/12/03	0.7	11.75	0	0.00	11.70	0.7	1,664	0.04%
2024/11/29	0	0.00	0.1	11.65	11.50	-0.1	1,647	0.00%
2024/11/28	0.1	11.75	1	11.87	11.70	-0.9	1,646	-0.06%
2024/11/27	2.4	12.40	1.5	12.26	12.30	0.8	1,632	0.05%
2024/11/26	0.9	12.10	0.3	12.09	12.10	0.7	1,611	0.04%
2024/11/25	1.2	11.86	0.2	11.95	12.00	1	1,598	0.06%
2024/11/22	14.5	11.64	0	0.00	11.60	14.5	1,585	0.91%
2024/11/21	0	0.00	0	11.43	11.60	0	1,582	0.00%
2024/11/20	0	11.38	0	11.05	11.55	0	1,578	0.00%
2024/11/19	0	11.15	0	11.30	11.20	0	1,564	0.00%
2024/11/18	1	10.90	0	0.00	10.95	1	1,561	0.06%
2024/11/14	1	11.05	0	0.00	11.05	1	1,553	0.06%
2024/11/12	10	11.50	1.1	11.36	11.50	8.9	1,532	0.58%
2024/11/11	0.1	11.70	0	0.00	11.85	0.1	1,511	0.01%
2024/11/08	5	12.00	0.5	12.37	11.85	4.5	1,509	0.30%
2024/11/07	0	12.13	10.1	12.45	12.45	-10.1	1,492	-0.68%
2024/11/06	0.6	12.05	0	0.00	12.00	0.6	1,476	0.04%
2024/11/05	5	11.75	0	12.25	11.75	5	1,473	0.34%
2024/11/04	0	12.10	0.5	12.15	12.00	-0.5	1,457	-0.03%
2024/11/01	0.5	12.15	0.1	12.29	12.35	0.4	1,463	0.03%
2024/10/30	9.1	12.40	0.8	12.56	12.15	8.3	1,454	0.57%
2024/10/29	12.8	12.85	5.4	12.83	12.80	7.4	1,409	0.52%
2024/10/28	1.4	13.70	11	13.61	13.65	-9.6	1,328	-0.72%
2024/10/25	5	12.65	0.3	12.49	13.00	4.7	1,129	0.41%
2024/10/24	8	11.86	0	12.01	12.00	8	984	0.81%
2024/10/23	7.3	11.99	0	0.00	11.90	7.3	964	0.76%
2024/10/22	20	11.76	0	0.00	11.85	20	947	2.11%
2024/10/21	0	0.00	0.1	11.65	11.60	-0.1	944	-0.01%
2024/10/18	0.1	11.55	0.4	11.67	11.65	-0.3	966	-0.03%
2024/10/17	0.4	11.90	0	0.00	11.90	0.4	992	0.04%
2024/10/16	0	0.00	0.2	11.72	12.10	-0.2	968	-0.02%
2024/10/15	5.2	11.32	1.1	11.84	11.30	4	897	0.45%
2024/10/14	0.1	11.76	10	11.75	11.90	-9.9	891	-1.11%
2024/10/11	1	11.70	0	0.00	11.85	1	817	0.12%
2024/10/09	0	0.00	0	10.95	10.80	0	765	0.00%
2024/10/08	0	10.90	0	11.10	10.85	0	772	0.00%
2024/10/07	0	10.75	0	0.00	11.10	0	814	0.00%
2024/09/26	0	0.00	0	11.15	11.35	0	1,120	0.00%
2024/09/25	0	10.93	0	0.00	10.80	0	1,107	0.00%
2024/09/20	0	0.00	0	11.40	11.25	0	1,125	0.00%
2024/09/19	0	11.40	0	11.40	11.35	0	1,119	0.00%
2024/09/18	0	11.40	2	11.65	11.60	-2	1,115	-0.18%
2024/09/16	0	11.50	0.4	11.54	11.50	-0.4	1,101	-0.03%
2024/09/13	0.4	11.12	0.4	11.05	11.00	0	1,065	0.00%
2024/09/12	0	10.30	1	10.35	10.50	-1	1,039	-0.10%
2024/09/11	0.4	10.15	0	0.00	10.20	0.4	1,027	0.04%
2024/09/10	0	0.00	0	10.10	10.05	0	1,024	0.00%
2024/09/09	0	9.85	0	9.97	10.10	0	1,024	0.00%
2024/09/06	0	9.96	0.4	10.00	10.00	-0.4	1,023	-0.04%
2024/09/05	0.4	10.00	0	0.00	10.05	0.4	1,023	0.04%
2024/09/03	0	0.00	0.1	10.15	10.30	-0.1	1,013	-0.01%
2024/09/02	0	10.30	0.1	10.45	10.40	-0.1	1,011	-0.01%
2024/08/30	0.2	10.45	0	0.00	10.50	0.2	1,014	0.02%
2024/08/28	0	0.00	0	10.30	10.30	0	1,012	0.00%
2024/08/26	0	10.10	0	0.00	10.10	0	1,015	0.00%
2024/08/23	0	0.00	0.1	10.16	10.20	-0.1	1,013	-0.01%
2024/08/22	0	0.00	0	10.20	10.25	0	1,013	0.00%
2024/08/21	0.1	10.00	0	0.00	10.20	0.1	1,015	0.01%
2024/08/20	0	0.00	0	10.15	10.05	0	1,014	0.00%
2024/08/19	0	10.10	0	10.15	10.25	0	1,015	0.00%
2024/08/15	0	10.13	0	10.28	10.20	0	1,029	0.00%
2024/08/14	0	9.97	0	0.00	10.05	0	1,028	0.00%
2024/08/13	2	9.87	0	0.00	9.86	2	1,024	0.20%
2024/08/09	0	0.00	1.1	10.30	10.00	-1.1	1,024	-0.11%
2024/08/08	0.5	9.93	0.7	9.98	9.91	-0.2	1,017	-0.02%
2024/08/07	1.2	9.91	0	10.00	10.05	1.2	1,015	0.12%
2024/08/06	4.1	9.29	0	0.00	9.58	4.1	1,007	0.41%
2024/08/01	0	0.00	0	10.80	10.85	0	960	0.00%
2024/07/31	0	10.70	0	0.00	10.60	0	957	0.00%
2024/07/26	0	0.00	0.1	10.52	10.60	-0.1	944	-0.01%
2024/07/23	0	0.00	0.3	11.02	10.80	-0.3	938	-0.04%
2024/07/22	0.4	11.00	0	0.00	10.85	0.4	934	0.05%
2024/07/19	0	0.00	0.3	11.75	11.45	-0.3	913	-0.03%
2024/07/18	0.3	11.94	20.3	11.80	11.85	-20	881	-2.27%
2024/07/17	0	0.00	0.3	11.45	11.40	-0.3	820	-0.04%
2024/07/16	10.6	11.35	0	11.45	11.30	10.5	814	1.29%
2024/07/15	0	11.70	11	11.64	11.55	-11	810	-1.35%
2024/07/12	1	11.30	0	0.00	11.20	1	782	0.13%
2024/07/11	0	0.00	5.1	11.30	11.30	-5.1	775	-0.66%
2024/07/10	10.1	11.45	11	11.51	11.55	-0.9	750	-0.12%
2024/07/09	0	0.00	17.4	11.64	11.50	-17.4	739	-2.35%
2024/07/08	2.4	12.29	10.1	12.00	12.10	-7.7	700	-1.09%
2024/07/05	10.1	11.60	20	11.80	12.15	-10	660	-1.51%
2024/07/04	25	12.26	32	12.28	12.20	-7	590	-1.19%
2024/07/03	0	0.00	10	11.45	11.45	-10	434	-2.30%
2024/07/02	2	10.45	0	0.00	10.45	2	379	0.53%
2024/07/01	0	0.00	0	10.98	10.45	0	376	-0.01%
2024/06/28	0	10.35	0.1	10.50	10.50	0	376	0.00%
2024/06/27	0.1	10.50	0	0.00	10.35	0.1	369	0.01%
2024/06/26	0	0.00	0	10.19	10.30	0	343	0.00%
2024/06/25	0	10.10	0	0.00	10.05	0	331	0.00%
2024/06/24	0	9.98	0	0.00	10.25	0	330	0.00%
2024/06/21	0	0.00	0.1	10.00	10.05	-0.1	322	-0.04%
2024/06/20	0.1	9.94	0	0.00	9.98	0.1	318	0.04%
2024/06/19	2	9.87	0.2	9.90	9.87	1.8	316	0.57%
2024/06/18	0.2	9.85	0	9.88	9.90	0.2	315	0.06%
2024/06/17	0	9.91	0	9.89	9.92	0	321	0.00%
2024/06/14	0	9.85	0	0.00	9.89	0	322	0.00%
2024/06/11	2	9.85	0	10.00	9.85	2	334	0.59%
2024/06/07	0	9.86	0	0.00	9.94	0	342	0.01%
2024/06/06	0	0.00	0	10.00	9.86	0	348	0.00%
2024/06/05	2	9.93	0	0.00	9.93	2	349	0.57%
2024/06/04	0	0.00	0	10.05	9.99	0	358	-0.01%
2024/06/03	2	10.10	0	0.00	10.10	2	364	0.55%
2024/05/31	0	10.15	0.1	10.05	10.10	-0.1	370	-0.03%
2024/05/30	0.2	10.00	0	0.00	10.00	0.2	375	0.04%
2024/05/28	0	10.00	0	10.10	10.10	0	378	0.00%
2024/05/27	0	10.00	0	10.05	10.05	0	383	0.00%
2024/05/24	0	9.95	0	0.00	9.99	0	391	0.00%
2024/05/23	0	9.95	0.3	9.98	9.97	-0.2	399	-0.06%
2024/05/22	0.1	10.10	11	9.86	10.05	-10.9	423	-2.58%
2024/05/21	0	0.00	0.1	9.89	9.88	-0.1	433	-0.03%
2024/05/20	0	0.00	0.1	9.83	9.82	-0.1	439	-0.01%
2024/05/17	0	9.78	0	9.79	9.84	0	450	0.00%
2024/05/16	0.3	9.59	0	0.00	9.90	0.3	465	0.07%
2024/05/15	0	9.45	0	9.59	9.50	0	459	0.00%
2024/05/14	0	9.47	0.7	9.52	9.49	-0.7	459	-0.15%
2024/05/13	0.7	9.48	0	0.00	9.53	0.7	463	0.15%
2024/05/10	0	0.00	0	9.47	9.56	0	460	0.00%
2024/05/09	0	0.00	0.2	9.48	9.50	-0.2	459	-0.04%
2024/05/08	0.2	9.40	0.6	9.50	9.50	-0.5	459	-0.10%
2024/05/07	0	9.51	0.6	9.60	9.55	-0.6	460	-0.13%
2024/05/06	0.2	9.62	2.1	9.64	9.64	-1.9	460	-0.41%
2024/05/03	0	0.00	0.9	9.65	9.66	-0.9	461	-0.20%
2024/05/02	1.5	9.62	0	0.00	9.68	1.5	465	0.32%
2024/04/30	0.6	9.62	0.3	9.61	9.60	0.3	472	0.06%
2024/04/29	5.1	9.62	1.2	9.62	9.62	3.9	472	0.82%
2024/04/26	0	9.46	7.8	9.51	9.57	-7.8	474	-1.65%
2024/04/25	0.5	9.46	1	9.45	9.47	-0.5	472	-0.11%
2024/04/24	1.7	9.39	3	9.45	9.47	-1.3	477	-0.27%
2024/04/23	0	9.34	20.1	9.36	9.37	-20.1	481	-4.16%
2024/04/19	0.1	9.30	0	0.00	9.32	0.1	486	0.03%
2024/04/18	0	0.00	0	9.37	9.38	0	483	0.00%
2024/04/17	0	9.44	0	0.00	9.40	0	483	0.00%
2024/04/16	0	0.00	0.3	9.47	9.39	-0.3	481	-0.07%
2024/04/15	2.3	9.63	0	0.00	9.61	2.3	477	0.49%
2024/04/10	0	0.00	0.1	9.90	9.91	-0.1	469	-0.03%
2024/04/09	0.1	9.81	0	9.81	9.89	0.1	469	0.03%
2024/04/08	0	9.81	0	0.00	9.75	0	478	0.00%
2024/04/03	0	0.00	0	9.94	9.86	0	471	0.00%
2024/04/02	0	9.82	0	10.00	9.93	0	471	0.00%
2024/04/01	0	9.97	0	0.00	10.00	0	467	0.00%
2024/03/27	0	0.00	1	10.00	10.00	-1	464	-0.22%
2024/03/25	12.1	10.13	0	0.00	10.05	12.1	463	2.62%
2024/03/22	1	10.00	0	0.00	10.10	1	464	0.22%
2024/03/20	0	10.11	0.2	10.12	9.99	-0.2	462	-0.04%
2024/03/19	0	0.00	10.1	10.10	10.10	-10.1	457	-2.20%
2024/03/18	0	10.08	0.1	10.07	10.20	-0.1	455	-0.03%
2024/03/15	0	0.00	0.1	10.33	10.20	-0.1	452	-0.01%
2024/03/14	0	10.20	0.1	10.40	10.40	-0.1	459	-0.02%
2024/03/13	0	0.00	0	10.23	10.05	0	456	0.00%
2024/03/12	0	10.25	0	10.30	10.25	0	449	0.00%
2024/03/11	0.5	10.13	0	0.00	10.15	0.5	447	0.12%
2024/03/08	0	0.00	0.4	10.30	10.25	-0.4	447	-0.09%
2024/03/07	0	0.00	0.1	10.56	10.65	-0.1	435	-0.03%
2024/03/06	0.5	10.43	0	0.00	10.65	0.5	433	0.12%
2024/03/04	0	0.00	0	10.50	10.60	0	422	0.00%
2024/03/01	0	10.55	0	0.00	10.60	0	419	0.00%
2024/02/27	0	0.00	0.9	10.56	10.50	-0.9	417	-0.21%
2024/02/26	0.9	10.59	0	0.00	10.85	0.9	407	0.22%
2024/02/23	0	0.00	0	11.00	10.60	0	400	0.00%
2024/02/22	20	10.35	0	10.78	10.95	20	383	5.22%
2024/02/20	0	10.33	0.1	10.30	10.40	-0.1	401	-0.03%
2024/02/19	0.1	10.30	0	0.00	10.30	0.1	391	0.03%
2024/02/05	0	0.00	0.1	9.95	9.84	-0.1	386	-0.02%
2024/02/02	0	0.00	0.5	9.97	9.95	-0.5	385	-0.13%
2024/02/01	0.6	9.94	10	9.97	9.97	-9.4	385	-2.44%
2024/01/29	0	0.00	0	10.10	10.00	0	389	0.00%
2024/01/26	0	10.00	0	0.00	10.05	0	388	0.00%
2024/01/22	0	0.00	7	9.84	9.84	-7	376	-1.86%
2024/01/18	0	0.00	10	9.82	9.83	-10	371	-2.69%
2024/01/17	0	0.00	0.1	10.03	9.90	-0.1	368	-0.02%
2024/01/16	0.1	9.95	0	0.00	9.99	0.1	363	0.02%
2024/01/11	0	0.00	0.3	10.05	10.00	-0.3	358	-0.08%
2024/01/10	0	9.98	0	10.03	10.05	0	366	0.01%
2024/01/09	0	10.00	0.2	10.05	10.05	-0.2	374	-0.06%
2024/01/04	0.5	10.10	0	10.25	10.10	0.5	378	0.13%
2024/01/03	0	10.23	0	0.00	10.20	0	387	0.00%
2024/01/02	30	10.33	0	10.35	10.30	30	389	7.71%
2023/12/28	0	9.97	0	0.00	10.05	0	387	0.00%
2023/12/27	0	0.00	0.1	10.00	9.99	-0.1	387	-0.03%
2023/12/26	0.1	9.97	0	0.00	10.00	0.1	388	0.03%
2023/12/22	0	0.00	0.3	10.00	10.00	-0.3	391	-0.09%
2023/12/21	0	9.96	0.7	10.15	10.05	-0.7	389	-0.17%
2023/12/20	1	9.97	0	0.00	10.00	1	385	0.27%
2023/12/14	0	0.00	0	10.05	10.00	0	392	0.00%
2023/12/13	0	9.97	0	0.00	10.05	0	390	0.00%
2023/12/11	0	0.00	0	10.15	9.99	0	407	0.00%
2023/12/08	0	10.25	0	0.00	10.35	0	398	0.00%
2023/12/07	0	0.00	0	10.40	10.40	0	397	0.00%
2023/12/06	0	10.35	0	0.00	10.40	0	413	0.00%
2023/12/05	1	10.25	0	10.35	10.20	1	410	0.24%
2023/11/30	2	10.27	0	0.00	10.30	2	413	0.49%
2023/11/29	10	9.96	0	0.00	9.96	10	408	2.45%
2023/11/22	0	0.00	0	10.10	10.10	0	409	0.00%
2023/11/21	0	10.15	0	10.30	10.00	0	415	0.00%
2023/11/20	0	10.05	0	10.25	10.20	0	411	0.00%
2023/11/17	0	9.42	1	10.25	10.25	-1	402	-0.25%
2023/11/16	0	9.30	0	0.00	9.35	0	382	0.00%
2023/11/06	0	0.00	0	9.59	9.52	0	483	0.00%
2023/11/03	0	9.30	0	0.00	9.45	0	504	0.00%
2023/11/02	0	0.00	0	9.40	9.35	0	508	0.00%
2023/11/01	0	9.31	0	0.00	9.31	0	514	0.00%
2023/10/24	0	0.00	0.4	9.48	9.55	-0.4	577	-0.06%
2023/10/23	0.4	9.48	0	0.00	9.45	0.4	604	0.06%
2023/10/18	0	0.00	0	9.70	9.40	0	662	0.00%
2023/10/17	0	9.59	0	0.00	9.65	0	672	0.00%
2023/10/04	0	0.00	0	10.20	10.05	0	920	0.00%
2023/10/03	0	10.25	0	0.00	10.20	0	939	0.00%
2023/09/26	0	0.00	0	10.35	10.35	0	1,093	0.00%
2023/09/25	0	10.40	0	0.00	10.40	0	1,181	0.00%
2023/09/01	0	0.00	0	11.20	11.10	0	1,584	0.00%
2023/08/31	0	11.20	0.1	11.20	11.15	0	1,606	0.00%
2023/08/30	0.1	11.10	0.1	11.17	11.10	0	1,638	0.00%
2023/08/29	0.1	11.15	0	0.00	11.10	0.1	1,662	0.01%
2023/08/25	0	0.00	0	11.50	11.40	0	1,686	0.00%
2023/08/24	0	11.55	0	0.00	11.30	0	1,701	0.00%
2023/08/09	0	0.00	0	11.70	11.25	0	1,786	0.00%
2023/08/08	0	11.75	0	0.00	11.65	0	1,787	0.00%
2023/08/07	0	0.00	0	11.75	11.65	0	1,836	0.00%
2023/08/04	0	11.70	0	11.55	11.75	0	1,867	0.00%
2023/08/02	0	11.80	0	11.80	11.55	0	1,893	0.00%
2023/08/01	0	0.00	0	11.95	11.90	0	1,897	0.00%
2023/07/31	10	12.00	2	12.10	11.90	8	1,912	0.42%
2023/07/28	0	0.00	1	11.90	11.90	-1	1,924	-0.05%
2023/07/27	0	12.00	0	0.00	12.15	0	1,944	0.00%
2023/07/26	3	12.15	0.4	12.15	12.05	2.6	1,958	0.13%
2023/07/25	3.4	11.69	0	0.00	11.75	3.4	1,959	0.17%
2023/07/21	5	12.05	0	0.00	11.95	5	1,962	0.25%
2023/07/20	0	0.00	0.1	12.05	11.95	-0.1	1,991	-0.01%
2023/07/19	0.1	12.25	0	12.30	12.00	0.1	1,991	0.01%
2023/07/18	0	12.25	0	0.00	12.15	0	2,034	0.00%
2023/07/17	0	0.00	0	12.50	12.50	0	2,050	0.00%
2023/07/14	0	12.55	0	12.65	12.50	0	2,097	0.00%
2023/07/13	0	12.65	0	12.70	12.60	0	2,184	0.00%
2023/07/12	10	12.85	0.3	12.71	12.55	9.7	2,311	0.42%
2023/07/11	0.3	12.95	0	13.00	12.75	0.3	2,461	0.01%
2023/07/10	0	14.15	0	14.15	14.15	0	2,377	0.00%
2023/07/07	30	13.82	0	13.80	14.05	30	2,416	1.24%
2023/07/06	0	14.05	0	13.95	14.10	0	2,432	0.00%
2023/07/05	0	13.75	0	13.90	13.90	0	2,412	0.00%
2023/07/04	0	14.00	0.2	13.96	13.90	-0.2	2,426	-0.01%
2023/07/03	0.2	13.91	0	14.05	14.20	0.2	2,446	0.01%
2023/06/30	0	13.65	0	13.60	13.75	0	2,376	0.00%
2023/06/29	0	13.85	0.1	13.95	13.60	-0.1	2,341	-0.01%
2023/06/28	0.1	12.95	12	13.22	13.40	-11.9	2,251	-0.53%
2023/06/26	0	0.00	0	12.80	12.75	0	2,315	0.00%
2023/06/21	0	12.90	0	0.00	12.90	0	2,356	0.00%
2023/06/19	2	12.65	0	0.00	12.65	2	2,346	0.09%
2023/06/16	0	0.00	0.2	13.00	12.80	-0.2	2,349	-0.01%
2023/06/15	0.2	12.65	0	0.00	13.05	0.2	2,338	0.01%
2023/06/13	5	12.90	0.5	12.80	12.70	4.5	2,340	0.19%
2023/06/12	0.3	13.10	0.5	13.00	12.90	-0.2	2,330	-0.01%
2023/06/09	0.7	13.15	0	13.15	13.10	0.7	2,315	0.03%
2023/06/08	0	13.08	10	13.25	13.10	-10	2,332	-0.43%
2023/06/07	0	0.00	0.4	12.90	13.05	-0.4	2,385	-0.02%
2023/06/06	0.4	12.90	0.1	13.00	12.90	0.3	2,417	0.01%
2023/06/05	0.1	12.80	1.7	12.97	13.10	-1.6	2,423	-0.07%
2023/06/02	0	12.54	7	12.56	12.70	-7	2,422	-0.29%
2023/06/01	0	0.00	5.8	12.40	12.40	-5.8	2,443	-0.24%
2023/05/31	0.1	12.35	0.5	12.45	12.50	-0.4	2,522	-0.02%
2023/05/30	1.2	12.40	0	0.00	12.35	1.2	2,611	0.05%
2023/05/23	10	12.95	0	12.90	12.80	10	2,661	0.38%
2023/05/22	0	12.90	0	0.00	12.95	0	2,683	0.00%
2023/05/18	0	0.00	0	12.70	12.55	0	2,736	0.00%
2023/05/17	0	12.50	0	12.55	12.60	0	2,821	0.00%
2023/05/16	0	12.55	0	0.00	12.50	0	2,973	0.00%
2023/05/15	0	0.00	0.4	12.47	12.35	-0.4	3,112	-0.01%
2023/05/12	0.4	12.25	0	0.00	12.60	0.4	3,107	0.01%
2023/05/09	0	0.00	14.1	13.39	13.30	-14.1	3,062	-0.46%
2023/05/08	0.1	13.75	0	13.75	13.65	0.1	3,043	0.00%
2023/05/05	0	13.90	0.5	13.93	13.75	-0.5	3,033	-0.02%
2023/05/04	0.5	13.85	5	13.75	13.80	-4.5	3,026	-0.15%
2023/05/03	17	13.97	0	13.95	13.80	17	3,013	0.56%
2023/05/02	10	13.90	40.1	13.86	13.85	-30.1	2,989	-1.01%
2023/04/28	17.1	13.70	0	13.50	13.65	17.1	2,971	0.58%
2023/04/27	0	13.20	1	13.25	13.25	-1	2,957	-0.03%
2023/04/26	1	12.92	0	13.05	13.15	1	2,949	0.03%
2023/04/25	0	13.20	0	13.36	13.10	0	2,937	0.00%
2023/04/24	0	13.70	0	13.75	13.70	0	2,910	0.00%
2023/04/21	0	13.75	0	0.00	13.55	0	2,916	0.00%
2023/04/20	0	0.00	0.3	14.24	14.10	-0.3	2,857	-0.01%
2023/04/19	0.3	14.46	0	0.00	14.55	0.3	2,809	0.01%
2023/04/18	0	0.00	1.2	14.78	14.45	-1.2	2,749	-0.04%
2023/04/17	1.2	14.96	40.2	14.86	15.15	-39	2,639	-1.48%
2023/04/14	46.2	14.27	50.1	14.67	14.70	-3.9	2,498	-0.16%
2023/04/13	20	13.80	22.5	13.65	13.75	-2.5	2,317	-0.11%
2023/04/12	4.5	13.72	6.2	13.69	13.65	-1.7	2,288	-0.08%
2023/04/11	0.5	13.45	5.1	13.50	13.50	-4.7	2,235	-0.21%
2023/04/10	0	13.22	0	13.20	13.20	0	2,190	0.00%
2023/04/07	0.1	13.11	1	12.95	13.25	-0.9	2,175	-0.04%
2023/04/06	1	13.10	15	13.05	13.15	-14	2,146	-0.65%
2023/03/31	0	12.75	0.1	12.79	12.70	-0.1	2,113	-0.01%
2023/03/30	0.1	12.50	0	12.50	12.90	0.1	2,110	0.01%
2023/03/29	0	12.55	0	12.70	12.40	0	2,117	0.00%
2023/03/28	0	12.60	0.1	12.98	12.60	-0.1	2,162	-0.01%
2023/03/27	1	13.09	11	12.96	13.20	-10	2,109	-0.48%
2023/03/20	0	0.00	2	11.95	12.10	-2	2,039	-0.10%
2023/03/17	0	0.00	5	12.00	11.95	-5	2,039	-0.25%
2023/03/16	0	0.00	71	11.60	11.70	-71	2,033	-3.49%
2023/03/15	0	0.00	0	12.30	12.00	0	2,010	0.00%
2023/03/14	0	12.30	0	12.55	12.15	0	2,007	0.00%
2023/03/13	0	12.30	0.3	12.61	12.50	-0.3	1,996	-0.01%
2023/03/10	11.3	12.26	0	0.00	12.40	11.3	1,971	0.57%
2023/03/07	0	0.00	1	13.15	13.10	-1	1,861	-0.05%
2023/03/06	1	13.35	1	13.05	13.05	0	1,833	0.00%
2023/03/03	1	13.50	2.1	13.34	13.25	-1.1	1,791	-0.06%
2023/03/02	1.1	12.51	10.9	12.50	13.35	-9.7	1,703	-0.57%
2023/03/01	0	12.17	0.4	12.19	12.15	-0.4	1,597	-0.02%
2023/02/24	0.4	12.35	50	12.44	12.25	-49.6	1,580	-3.14%
2023/02/23	24	12.25	2	12.30	12.25	22	1,543	1.43%
2023/02/22	0	12.20	0.8	12.30	12.30	-0.8	1,522	-0.05%
2023/02/21	7.2	12.51	0.5	12.49	12.45	6.7	1,493	0.45%
2023/02/20	0	0.00	0.5	12.19	12.30	-0.5	1,455	-0.04%
2023/02/17	0.1	12.10	4.1	12.24	12.15	-4	1,426	-0.28%
2023/02/16	0.3	12.00	3.1	11.96	12.05	-2.8	1,406	-0.20%
2023/02/15	39.4	11.74	5	11.96	11.95	34.4	1,393	2.47%
2023/02/14	4	11.88	6.5	11.78	11.70	-2.5	1,299	-0.19%
2023/02/13	6.5	11.53	5.1	11.63	11.65	1.5	1,147	0.13%
2023/02/10	0	10.65	1.4	10.61	10.60	-1.4	1,008	-0.14%
2023/02/09	2	10.80	0.1	10.75	10.75	1.9	997	0.19%
2023/02/08	0.1	10.95	0.5	10.96	10.90	-0.4	989	-0.04%
2023/02/07	0	10.44	2.3	10.52	10.50	-2.3	953	-0.24%
2023/02/06	0.2	10.35	2	10.45	10.45	-1.8	973	-0.19%
2023/02/03	0.1	10.35	2	10.45	10.30	-1.9	966	-0.20%
2023/02/02	0.2	10.30	0	10.40	10.35	0.2	963	0.02%
2023/02/01	0.1	10.15	0	0.00	10.20	0.1	950	0.01%
2023/01/31	5	10.15	0	0.00	10.15	5	942	0.53%
2023/01/30	0.2	10.15	0	0.00	10.10	0.2	938	0.02%
2023/01/17	0	9.97	2.5	10.20	10.10	-2.5	933	-0.26%
2023/01/16	1	9.95	2	10.00	9.95	-1	925	-0.11%
2023/01/13	2	9.81	0	9.97	9.85	2	926	0.22%
2023/01/12	2	9.95	0.1	9.99	9.97	1.9	917	0.21%
2023/01/11	0	10.20	1.2	10.44	10.30	-1.2	901	-0.13%
2023/01/10	0	10.10	0.1	10.20	10.20	-0.1	882	-0.01%
2023/01/09	0.1	10.20	0	0.00	10.15	0.1	882	0.01%
2023/01/06	2	10.15	0.2	10.20	10.10	1.8	884	0.20%
2023/01/05	0	0.00	0.8	10.22	10.20	-0.8	891	-0.09%
2023/01/04	0	10.15	0.6	10.15	10.25	-0.6	897	-0.06%
2023/01/03	0.1	10.05	0.1	10.22	10.05	0	927	-0.01%
2022/12/30	0	0.00	0	10.05	10.30	0	927	0.00%
2022/12/29	0	10.05	0	0.00	10.05	0	923	0.00%
2022/12/28	0	10.10	2	10.20	10.20	-2	920	-0.22%
2022/12/27	0.1	10.30	1	10.35	10.30	-0.9	918	-0.09%
2022/12/26	0	10.35	0.1	10.45	10.30	-0.1	916	-0.01%
2022/12/23	2	10.50	5	10.65	10.55	-3	907	-0.33%
2022/12/22	0	10.20	1.7	10.29	10.30	-1.7	878	-0.19%
2022/12/21	0	0.00	2	10.25	10.15	-2	871	-0.23%
2022/12/20	3.2	10.67	1	10.22	10.20	2.2	851	0.25%
2022/12/19	0	9.84	0	9.93	9.91	0	797	0.00%
2022/12/15	0	10.18	0	10.15	10.10	0	798	0.00%
2022/12/14	0	10.30	6	10.14	10.20	-6	796	-0.76%
2022/12/13	0.1	9.89	0.1	10.00	10.10	0	777	0.00%
2022/12/12	2	9.80	0	9.86	9.85	2	771	0.25%
2022/12/09	0.1	9.50	0.7	9.56	9.59	-0.6	778	-0.08%
2022/12/08	0	0.00	0	9.50	9.50	0	805	0.00%
2022/12/07	0.3	9.63	0	9.63	9.45	0.3	844	0.03%
2022/12/06	0	9.61	0	9.66	9.74	0	893	0.00%
2022/12/05	0.4	9.90	0.3	9.91	9.91	0.1	991	0.01%
2022/12/02	1	9.94	0	0.00	9.92	1	987	0.10%
2022/12/01	0	0.00	0.9	9.90	9.89	-0.9	981	-0.09%
2022/11/30	0.1	9.90	0.7	9.92	9.90	-0.6	969	-0.06%
2022/11/29	0.5	9.77	0	0.00	9.83	0.5	955	0.06%
2022/11/28	0.7	9.71	0.1	9.71	9.74	0.6	951	0.06%
2022/11/25	0	0.00	0.2	9.70	9.65	-0.2	960	-0.03%
2022/11/24	0	9.61	0	0.00	9.65	0	971	0.00%
2022/11/23	0	9.59	0	0.00	9.64	0	973	0.00%
2022/11/22	0	9.67	0	9.64	9.62	0	987	0.00%
2022/11/21	0.6	9.69	0.1	9.70	9.62	0.5	993	0.05%
2022/11/18	0.3	9.65	0	0.00	9.66	0.3	1,008	0.03%
2022/11/17	0	9.70	0	9.81	9.80	0	1,029	0.00%
2022/11/15	0.3	9.77	0.1	9.87	9.81	0.2	1,039	0.02%
2022/11/14	5	9.92	0	9.96	9.92	5	1,049	0.47%
2022/11/11	6	10.00	0	0.00	10.25	6	1,040	0.58%
2022/11/10	0.4	9.61	0	0.00	9.60	0.4	1,032	0.03%
2022/11/09	0	0.00	6.1	9.55	9.55	-6.1	1,061	-0.57%
2022/11/08	0.1	9.52	0	0.00	9.52	0.1	1,141	0.01%
2022/11/07	0	0.00	0.1	9.69	9.68	-0.1	1,226	-0.01%
2022/11/04	0.1	9.58	0	9.55	9.62	0.1	1,260	0.01%
2022/11/03	0	9.46	0	9.50	9.49	0	1,262	0.00%
2022/11/02	6	9.55	0	9.61	9.59	6	1,259	0.48%
2022/11/01	0	9.14	0	0.00	9.28	0	1,241	0.00%
2022/10/31	0	9.09	14	9.27	9.28	-14	1,244	-1.12%
2022/10/28	0	9.00	0.1	8.92	9.09	-0.1	1,242	-0.01%
2022/10/27	0	8.84	0	0.00	8.91	0	1,238	0.00%
2022/10/26	0	8.84	0	8.90	8.84	0	1,238	0.00%
2022/10/25	14	8.92	0	0.00	8.94	14	1,243	1.13%
2022/10/24	0	0.00	0.2	9.00	8.95	-0.2	1,250	-0.01%
2022/10/21	0.1	8.84	0.1	8.84	8.75	0	1,250	0.00%
2022/10/20	0.2	9.00	0.2	8.96	8.89	0	1,251	0.00%
2022/10/18	0	9.08	0	0.00	9.06	0	1,236	0.00%
2022/10/17	0.2	9.00	0	9.11	9.10	0.2	1,233	0.01%
2022/10/14	0	0.00	0	9.30	9.21	0	1,231	0.00%
2022/10/13	0	9.43	0	9.11	9.05	0	1,224	0.00%
2022/10/12	0	9.49	0	9.63	9.55	0	1,212	0.00%
2022/10/11	0	9.58	0.1	9.60	9.67	-0.1	1,206	-0.01%
2022/10/07	1.1	9.57	1	9.61	9.61	0.1	1,171	0.01%
2022/10/05	0	0.00	0	9.30	9.18	0	1,167	0.00%
2022/10/04	0	9.16	0.1	9.30	9.29	-0.1	1,162	-0.01%
2022/10/03	0.1	9.00	0.2	9.00	9.01	-0.1	1,151	0.00%
2022/09/30	1	9.00	0	8.99	9.00	1	1,158	0.09%
2022/09/28	0	0.00	0.1	9.02	8.92	-0.1	1,154	-0.01%
2022/09/27	0.2	9.11	0	0.00	9.29	0.2	1,146	0.02%
2022/09/26	0	9.29	0	9.38	9.20	0	1,142	0.00%
2022/09/23	5	9.83	0	0.00	9.70	5	1,133	0.44%
2022/09/22	0	0.00	2	9.88	9.88	-2	1,128	-0.18%
2022/09/21	1	9.85	0.4	9.88	9.86	0.6	1,122	0.05%
2022/09/20	0	9.96	0.2	9.99	9.95	-0.2	1,106	-0.02%
2022/09/19	0.7	10.40	0	0.00	10.20	0.7	1,087	0.06%
2022/09/16	0	0.00	1	10.35	10.30	-1	1,062	-0.09%
2022/09/15	1	10.55	0.4	10.36	10.25	0.6	1,038	0.06%
2022/09/14	0.4	10.40	0	0.00	10.50	0.4	1,002	0.04%
2022/09/13	0	0.00	5	10.36	10.55	-5	961	-0.52%
2022/09/12	17	10.60	6	10.60	10.60	11	900	1.22%
2022/09/07	0	0.00	5.1	9.40	9.39	-5.1	792	-0.64%
2022/09/06	0.1	9.40	0	0.00	9.49	0.1	786	0.01%
2022/09/02	2	9.94	2	9.85	9.85	0	780	0.00%
2022/09/01	3	9.95	0	0.00	10.00	3	780	0.38%
2022/08/31	0	0.00	0.1	10.11	10.10	-0.1	767	-0.01%
2022/08/30	0.1	9.55	0	0.00	9.57	0.1	752	0.01%
2022/08/29	3	9.40	0	0.00	9.36	3	747	0.40%
2022/08/26	0	0.00	0.1	9.93	9.85	-0.1	729	-0.01%
2022/08/25	0.1	9.90	0	9.90	9.95	0.1	718	0.01%
2022/08/24	0	10.00	0	10.20	9.98	0	700	0.00%
2022/08/23	0	9.93	0	0.00	9.74	0	672	0.00%
2022/08/18	0	0.00	0	10.10	10.35	0	612	0.00%
2022/08/17	0	10.50	0	10.35	10.20	0	590	-0.01%
2022/08/16	2	10.85	5	10.64	10.55	-3	552	-0.54%
2022/08/15	7	10.76	17	11.01	10.60	-10	514	-1.94%
2022/08/12	17	10.78	2	10.15	10.85	15	425	3.52%
2022/08/10	2	9.12	6	9.09	9.06	-4	287	-1.39%
2022/08/09	0	0.00	0.6	9.18	9.12	-0.6	278	-0.20%
2022/08/08	0	9.10	1	9.24	9.27	-1	276	-0.35%
2022/08/04	5	8.81	20	8.74	8.83	-15	255	-5.86%
2022/08/03	0	0.00	8	8.80	8.69	-8	249	-3.21%
2022/08/02	0	0.00	23.3	8.82	8.78	-23.3	248	-9.37%
2022/08/01	3.2	8.85	0	0.00	8.95	3.2	246	1.28%
2022/07/29	0	0.00	3	8.61	8.80	-3	239	-1.25%
2022/07/28	3	8.82	3	8.76	8.65	0	231	0.00%
2022/07/27	3.7	8.73	0.3	8.65	8.73	3.4	224	1.51%
2022/07/26	0	0.00	0	8.46	8.36	0	218	0.00%
2022/07/22	0.3	8.12	0	0.00	8.35	0.3	217	0.16%
2022/07/21	0	0.00	0	8.14	8.12	0	216	0.00%
2022/07/20	1	8.17	0	0.00	8.04	1	214	0.47%
2022/07/19	0	0.00	0	8.22	8.03	0	214	0.00%
2022/07/18	7	8.39	0	0.00	8.21	7	217	3.21%
2022/07/15	0	0.00	4	8.42	8.32	-4	230	-1.74%
2022/07/14	20	8.40	0	8.42	8.37	20	232	8.61%
2022/07/13	0.2	8.38	0.1	8.38	8.37	0.1	228	0.03%
2022/07/12	0	0.00	3	8.60	8.35	-3	227	-1.32%
2022/07/11	14.8	8.58	0	8.63	8.72	14.8	226	6.52%
2022/07/08	0	8.98	22	9.29	9.02	-22	225	-9.74%
2022/07/07	4.2	8.49	0.3	8.69	8.69	3.9	216	1.81%
2022/07/06	0	8.15	0	8.33	7.90	0	207	0.00%
2022/07/05	30	8.50	0	8.39	8.39	30	209	14.30%
2022/07/04	0.2	8.33	0	0.00	8.32	0.2	212	0.09%
2022/07/01	0	0.00	0	8.50	8.33	0	219	0.00%
2022/06/30	0.1	8.62	0	0.00	8.61	0.1	221	0.06%
2022/06/28	0	0.00	0.2	8.86	8.76	-0.2	236	-0.09%
2022/06/27	0	8.73	0	0.00	8.85	0	247	0.00%
2022/06/23	0	8.62	0	8.64	8.69	0	271	-0.01%
2022/06/22	0	0.00	1.8	8.73	8.65	-1.8	293	-0.60%
2022/06/21	0	8.78	0.5	8.78	8.87	-0.5	318	-0.15%
2022/06/20	0.3	8.88	0.3	8.90	8.75	0	339	0.01%
2022/06/17	3	9.13	0.2	9.20	9.12	2.8	411	0.68%
2022/06/16	0	9.30	0.1	9.44	9.37	0	458	-0.01%
2022/06/15	0	0.00	0.1	9.52	9.44	-0.1	513	-0.01%
2022/06/14	0.4	9.35	0.1	9.56	9.52	0.3	521	0.05%
2022/06/13	0	9.50	15	9.68	9.56	-15	526	-2.85%
2022/06/10	0.2	9.15	0.2	9.01	9.68	0	526	-0.01%
2022/06/08	0.1	8.96	0	0.00	8.97	0.1	519	0.02%
2022/06/02	0	0.00	0	9.05	8.98	0	531	0.00%
2022/06/01	0	0.00	7	9.04	9.03	-7	537	-1.30%
2022/05/31	0	8.95	0	9.09	9.05	0	539	0.00%
2022/05/27	0	8.99	0	0.00	9.01	0	545	0.00%
2022/05/26	0	0.00	6	9.05	8.99	-6	548	-1.09%
2022/05/25	0	0.00	0	9.03	9.04	0	550	0.00%
2022/05/23	0	8.95	0	0.00	9.05	0	555	0.00%
2022/05/18	0	8.86	0	8.92	8.90	0	566	0.00%
2022/05/17	0	0.00	0	8.77	8.78	0	565	0.00%
2022/05/16	20	8.80	0.4	9.00	8.77	19.6	565	3.47%
2022/05/13	0	0.00	0.3	8.84	8.72	-0.3	564	-0.05%
2022/05/12	7	8.75	0	0.00	8.68	7	566	1.24%
2022/05/11	0.2	8.84	0	9.10	8.92	0.2	565	0.03%
2022/05/10	0	8.76	0	0.00	9.00	0	567	0.00%
2022/05/09	0	0.00	0	8.70	8.82	0	568	0.00%
2022/05/06	0	8.99	0.3	9.13	9.01	-0.3	568	-0.05%
2022/05/05	0	9.16	0.3	9.26	9.20	-0.3	572	-0.05%
2022/05/03	0	9.34	0	9.35	9.32	0	576	0.00%
2022/04/29	0	0.00	0.2	9.51	9.48	-0.2	579	-0.04%
2022/04/28	0	0.00	0	9.59	9.50	0	585	0.00%
2022/04/27	0	0.00	0.2	9.59	9.32	-0.2	585	-0.03%
2022/04/26	0	0.00	0	9.99	9.80	0	583	0.00%
2022/04/25	0.2	9.89	0	9.97	9.99	0.2	583	0.03%
2022/04/22	2	9.98	0	10.00	10.20	2	580	0.34%
2022/04/21	1.3	10.16	24.1	10.15	10.20	-22.8	582	-3.91%
2022/04/20	0	9.68	0	9.79	9.82	0	570	0.01%
2022/04/19	1	9.76	0	9.79	9.78	1	576	0.17%
2022/04/18	0	0.00	0	10.03	9.60	0	586	0.00%
2022/04/15	0	0.00	0.4	9.84	9.76	-0.4	597	-0.07%
2022/04/14	0	0.00	0.1	9.95	9.89	-0.1	608	-0.02%
2022/04/12	0.2	9.97	0.1	9.88	9.83	0.1	613	0.02%
2022/04/11	0	9.84	0.6	9.90	9.85	-0.6	616	-0.10%
2022/04/08	0.8	9.97	0.1	10.00	10.10	0.7	616	0.11%
2022/04/07	0	10.01	1.9	9.92	9.83	-1.9	615	-0.31%
2022/04/06	0	10.20	2.1	10.05	10.05	-2.1	612	-0.34%
2022/04/01	13.9	10.10	0	10.09	10.20	13.9	609	2.28%
2022/03/31	3.2	10.06	0.2	10.16	10.05	3	609	0.49%
2022/03/30	0.1	10.20	0.1	10.22	10.15	0	605	-0.01%
2022/03/29	7	10.20	0	10.25	10.25	7	605	1.15%
2022/03/28	1	10.35	0	10.39	10.25	1	606	0.16%
2022/03/25	3.1	10.60	0.2	10.66	10.60	2.9	594	0.48%
2022/03/24	0	10.55	0	10.41	10.70	0	572	0.01%
2022/03/23	1.3	10.25	0.2	10.27	10.25	1.1	555	0.20%
2022/03/22	1.3	10.19	3.4	10.50	10.60	-2.2	538	-0.40%
2022/03/18	0	0.00	2.7	9.07	9.35	-2.7	424	-0.63%
2022/03/16	0	0.00	2.9	8.12	8.20	-2.9	376	-0.76%
2022/03/15	0	8.80	0.1	8.42	8.40	-0.1	376	-0.03%
2022/03/14	0.8	8.60	0	8.65	8.61	0.8	384	0.20%
2022/03/11	0	0.00	0.3	8.60	8.62	-0.3	387	-0.07%
2022/03/09	1.1	8.38	0.8	8.54	8.50	0.3	391	0.07%
2022/03/08	0	0.00	11.1	8.45	8.39	-11.1	396	-2.80%
2022/03/07	6	8.94	2.9	8.74	8.63	3.1	395	0.80%
2022/03/04	2	9.10	0	9.09	9.13	2	392	0.50%
2022/03/03	0	0.00	0	9.12	9.12	0	393	0.00%
2022/03/01	0	0.00	0.5	9.20	9.19	-0.5	404	-0.13%
2022/02/25	0	0.00	2.4	9.26	9.18	-2.4	405	-0.60%
2022/02/24	0	0.00	0.8	9.42	9.22	-0.8	409	-0.19%
2022/02/23	0.3	9.61	6.4	9.59	9.62	-6.2	412	-1.49%
2022/02/22	0.2	9.54	2.4	9.65	9.60	-2.2	416	-0.53%
2022/02/21	0	0.00	0.2	9.82	9.78	-0.2	416	-0.06%
2022/02/18	0	0.00	0.4	9.82	9.80	-0.4	417	-0.10%
2022/02/17	0	0.00	0.7	9.92	9.81	-0.7	423	-0.16%
2022/02/16	0.5	9.86	2.1	9.88	9.90	-1.7	428	-0.39%
2022/02/15	0	0.00	0.3	9.85	9.85	-0.3	432	-0.07%
2022/02/14	0	0.00	0.5	9.80	9.85	-0.5	440	-0.11%
2022/02/11	0	0.00	0.2	9.98	10.00	-0.2	444	-0.05%
2022/02/10	0	0.00	1.2	9.99	10.05	-1.2	448	-0.26%
2022/02/09	0	0.00	0.1	10.09	10.05	-0.1	456	-0.01%
2022/02/08	0	0.00	0.1	10.10	10.10	-0.1	458	-0.02%
2022/02/07	0.4	9.80	2.3	9.81	9.90	-2	461	-0.43%
2022/01/26	2.3	9.73	3.1	9.72	9.71	-0.8	476	-0.16%
2022/01/25	0.5	9.78	0.7	9.80	9.77	-0.2	489	-0.04%
2022/01/24	0	9.83	0.7	9.90	9.99	-0.7	542	-0.12%
2022/01/21	0.1	10.05	0	0.00	10.00	0.1	583	0.02%
2022/01/20	0	0.00	0	10.25	10.20	0	600	0.00%
2022/01/19	0.3	10.05	0	0.00	10.25	0.3	645	0.04%
2022/01/18	0.4	10.26	0.2	10.25	10.20	0.2	655	0.04%
2022/01/17	4.5	10.16	5.7	10.15	10.25	-1.2	659	-0.18%
2022/01/14	0	0.00	0.2	10.20	10.10	-0.2	661	-0.03%
2022/01/13	0.5	10.25	0.1	10.30	10.30	0.4	654	0.05%
2022/01/12	0.7	10.29	1.3	10.47	10.45	-0.6	654	-0.09%
2022/01/11	2.3	10.30	20.9	10.27	10.10	-18.6	647	-2.87%
2022/01/07	3	10.90	1.1	10.93	10.90	1.9	629	0.30%
2022/01/06	1.6	11.20	0	0.00	11.15	1.6	617	0.27%
2021/12/30	0	11.30	0	0.00	11.40	0	609	0.00%
2021/12/29	0.4	11.30	0.1	11.25	11.35	0.3	606	0.05%
2021/12/28	0.1	11.50	0.3	11.43	11.35	-0.2	607	-0.04%
2021/12/27	6.3	11.45	3.2	11.45	11.45	3.1	614	0.51%
2021/12/24	1	11.40	3.5	11.35	11.40	-2.5	614	-0.41%
2021/12/23	0	11.40	0.3	11.47	11.40	-0.3	611	-0.06%
2021/12/22	0.6	11.30	0.4	11.40	11.40	0.2	607	0.03%
2021/12/20	0	11.00	0	0.00	11.10	0	624	0.00%
2021/12/17	2	11.00	0	0.00	11.10	2	627	0.32%
2021/12/16	0	0.00	0.6	11.15	11.15	-0.6	619	-0.09%
2021/12/15	0.2	11.10	0.2	11.18	11.20	0	614	0.01%
2021/12/14	1.8	11.10	0.9	11.33	11.25	0.8	611	0.14%
2021/12/10	0.6	11.19	0	0.00	11.10	0.6	607	0.10%
2021/12/09	0	0.00	0.5	11.24	11.20	-0.5	611	-0.09%
2021/12/08	0	11.10	1.5	11.05	11.15	-1.5	608	-0.25%
2021/12/07	0	0.00	0.8	11.19	11.15	-0.8	599	-0.13%
2021/12/06	0.4	11.15	0.3	11.15	11.20	0.1	601	0.02%
2021/12/03	1.7	11.15	0	0.00	11.15	1.7	604	0.29%
2021/12/02	0	0.00	0.1	11.10	11.10	-0.1	611	-0.02%
2021/12/01	0	11.14	0.2	11.20	11.25	-0.1	610	-0.02%
2021/11/30	0	11.30	0	0.00	11.25	0	612	0.00%
2021/11/29	0	11.30	0	11.25	11.30	0	616	0.00%
2021/11/26	0.2	11.15	0.7	11.21	11.20	-0.5	621	-0.08%
2021/11/19	2	11.60	0	0.00	11.65	2	624	0.32%
2021/11/18	24	11.67	0	0.00	11.65	24	627	3.83%
2021/11/15	18	11.59	0	0.00	11.55	18	631	2.85%
2021/11/12	9	11.70	0	0.00	11.60	9	631	1.43%
2021/11/02	1	12.10	11	12.20	12.05	-10	630	-1.58%
2021/11/01	5	12.20	10	12.35	12.55	-5	640	-0.78%
2021/10/27	21	12.65	0	0.00	12.65	21	545	3.85%
2021/10/25	1	11.70	0	0.00	11.70	1	502	0.20%
2021/10/05	10	11.30	0	0.00	11.30	10	1,151	0.87%
2021/09/28	0	0.00	3	12.20	12.20	-3	1,174	-0.26%
2021/09/27	40	11.51	11	11.46	12.60	29	1,181	2.45%
2021/09/14	0	0.00	2	11.90	12.00	-2	1,219	-0.16%
2021/09/07	0	0.00	2	11.48	11.30	-2	1,234	-0.16%
2021/09/06	7	11.65	14	11.50	11.65	-7	1,236	-0.57%
2021/09/02	5	11.85	0	0.00	11.85	5	1,243	0.40%
2021/09/01	7	11.76	0	0.00	11.95	7	1,243	0.56%
2021/08/20	2	11.40	0	0.00	11.40	2	1,338	0.15%
2021/08/18	0	0.00	10	11.83	11.85	-10	1,345	-0.74%
2021/08/17	0	0.00	2	11.75	11.50	-2	1,355	-0.15%
2021/08/11	16	12.04	10	12.06	12.00	6	1,381	0.43%
2021/08/06	2	12.85	0	0.00	12.85	2	1,469	0.14%
2021/07/28	0	0.00	1	13.30	13.30	-1	1,626	-0.06%
2021/07/27	2	14.00	0	0.00	13.20	2	1,667	0.12%
2021/07/26	3	14.00	0	0.00	14.10	3	1,670	0.18%
2021/07/23	2	14.00	0	0.00	14.25	2	1,677	0.12%
2021/07/22	0	0.00	11	14.80	14.85	-11	1,762	-0.62%
2021/07/21	10	14.70	45	14.52	14.85	-35	1,878	-1.86%
2021/07/20	2	14.45	1	13.90	14.60	1	1,903	0.05%
2021/07/19	11	13.47	3	14.55	14.55	8	1,990	0.40%
2021/07/14	10	12.05	0	0.00	12.10	10	2,204	0.45%
2021/07/13	3	11.85	0	0.00	11.80	3	2,373	0.13%
2021/07/05	17	11.61	0	0.00	11.65	17	2,969	0.57%
2021/06/23	1	11.60	0	0.00	11.60	1	3,524	0.03%
2021/06/04	0	0.00	5	13.25	12.95	-5	4,515	-0.11%
2021/06/02	1	13.00	1	13.45	13.50	0	4,522	0.00%
2021/06/01	1	13.10	0	0.00	13.45	1	4,497	0.02%
2021/05/31	0	0.00	0.7	12.05	12.25	-0.7	4,491	-0.02%
2021/05/26	0	0.00	7	12.10	12.15	-7	4,583	-0.15%
2021/05/20	4	11.75	0	0.00	11.50	4	5,134	0.08%
2021/05/18	0	0.00	10	11.35	11.55	-10	5,286	-0.19%
2021/05/17	11	10.15	30	10.30	10.50	-19	5,258	-0.36%
2021/05/14	30	11.50	0.6	11.20	11.25	29.4	5,216	0.56%
2021/05/13	4	11.58	30	10.80	11.25	-26	5,185	-0.50%
2021/05/11	8	13.00	0	0.00	12.50	8	5,094	0.16%
2021/05/10	43	13.73	3.3	13.90	13.50	39.7	5,062	0.78%
2021/05/06	17	13.09	0.1	13.10	12.95	16.9	5,012	0.34%
2021/05/05	0	0.00	10	13.10	13.00	-10	5,000	-0.20%
2021/05/04	5	13.08	0	0.00	13.00	5	4,976	0.10%
2021/04/29	4	14.48	0	0.00	14.50	4	4,874	0.08%
2021/04/28	7.1	14.64	0	0.00	14.70	7.1	4,845	0.15%
2021/04/27	3	14.75	9	14.83	15.50	-6	4,735	-0.13%
2021/04/26	22	14.46	0	0.00	14.10	22	4,576	0.48%
2021/04/23	14	14.43	13	14.90	15.00	1	4,478	0.02%
2021/04/22	42	16.40	23	16.31	15.95	19	4,304	0.44%
2021/04/21	18	17.77	1	17.30	17.65	17	4,116	0.41%
2021/04/20	6	18.47	1.3	18.50	18.90	4.7	3,956	0.12%
2021/04/19	7	19.02	12	19.31	19.00	-5	3,888	-0.13%
2021/04/16	219.6	18.95	7	18.88	19.60	212.6	3,699	5.75%	大買/鉅額交易
2021/04/07	0	0.00	0	13.80	13.95	0	3,308	0.00%
2021/04/06	5	13.90	0	0.00	13.95	5	3,241	0.15%
2021/04/01	5	13.15	2	13.23	13.15	3	3,137	0.10%
2021/03/31	0	0.00	2	13.20	13.20	-2	3,090	-0.06%
2021/03/26	0	0.00	1	13.40	13.40	-1	2,987	-0.03%
2021/03/25	2	13.28	0	0.00	13.20	2	2,951	0.07%
2021/03/24	0	0.00	1	13.75	13.55	-1	2,938	-0.03%
2021/03/23	2	13.78	4	13.70	13.60	-2	2,913	-0.07%
2021/03/22	2	14.20	22	14.20	14.20	-20	2,788	-0.72%
2021/03/17	23	12.70	10	12.66	12.60	13	2,500	0.52%
2021/03/16	0	0.00	80	13.17	13.40	-80	2,372	-3.37%
2021/03/15	39	12.99	12.2	12.95	13.30	26.8	2,202	1.22%
2021/03/12	3	11.90	6	11.92	12.10	-3	1,832	-0.16%
2021/03/11	0	0.00	5	11.00	11.00	-5	1,779	-0.28%
2021/03/08	10	10.40	5	10.30	10.10	5	1,801	0.28%
2021/03/04	0	0.00	5	10.05	10.05	-5	1,811	-0.28%
2021/03/02	10	10.05	0	0.00	10.00	10	1,787	0.56%
2021/02/24	20	10.15	0	0.00	10.10	20	1,764	1.13%
2021/02/22	1	10.20	0	0.00	10.15	1	1,701	0.06%
2021/02/19	0	0.00	45	10.22	10.40	-45	1,659	-2.71%
2021/02/18	0	0.00	2	10.05	10.15	-2	1,616	-0.12%
2021/02/17	18	10.33	5	10.20	10.40	13	1,568	0.83%
2021/02/05	0	0.00	1	10.60	10.30	-1	1,467	-0.07%
2021/02/04	1	10.55	26	10.59	10.60	-25	1,291	-1.94%
2021/02/03	37	9.27	0	0.00	9.68	37	1,032	3.58%
2021/01/20	0	0.00	0	8.38	8.38	0	862	0.00%
2021/01/08	1	8.65	0	0.00	8.70	1	818	0.12%
2021/01/07	1	8.81	0	0.00	8.81	1	814	0.12%
2021/01/06	1	8.90	0	0.00	8.89	1	808	0.12%
2021/01/05	1	9.12	0	0.00	9.13	1	792	0.13%
2021/01/04	2	9.23	1	9.20	9.22	1	774	0.13%
2020/12/29	3	9.14	0	9.17	9.19	3	753	0.40%
2020/12/25	2	9.18	0	0.00	9.15	2	736	0.27%
2020/12/18	0	0.00	5	9.80	9.80	-5	716	-0.70%
2020/12/17	0	0.00	5	9.38	9.84	-5	697	-0.72%
2020/12/16	0	0.00	2	9.20	9.46	-2	689	-0.29%
2020/12/14	2	9.15	0.2	9.17	9.20	1.8	673	0.26%
2020/12/11	1	9.10	0	0.00	9.22	1	669	0.15%
2020/12/08	3	9.50	0	0.00	9.50	3	630	0.48%
2020/12/07	13	9.76	0	0.00	9.70	13	611	2.13%
2020/12/04	0	0.00	28	9.99	9.94	-28	577	-4.85%
2020/12/01	0	0.00	3	9.10	9.10	-3	451	-0.66%
2020/11/23	5	7.79	0	0.00	7.75	5	403	1.24%
2020/10/26	1	8.02	1	8.01	8.04	0	538	0.00%
2020/10/23	0	0.00	8	8.02	8.01	-8	540	-1.48%
2020/10/19	3	8.07	2	8.09	8.09	1	690	0.14%
2020/09/07	2	8.31	0	0.00	8.32	2	1,570	0.13%
2020/09/03	1	8.40	1	8.51	8.51	0	1,574	0.00%
2020/09/02	5	8.22	0	0.00	8.70	5	1,579	0.32%
2020/08/25	1	8.00	0	0.00	8.03	1	1,655	0.06%
2020/08/14	0	0.00	0	8.17	8.20	0	1,630	0.00%
2020/08/06	0	0.00	1	8.22	8.16	-1	1,561	-0.06%
2020/08/05	1	8.16	0	0.00	8.35	1	1,548	0.06%
2020/08/03	0	0.00	1	8.85	8.89	-1	1,511	-0.07%
2020/07/29	1	8.63	0	0.00	8.72	1	1,510	0.07%
2020/07/24	12	9.10	1	9.72	8.85	11	1,475	0.75%
2020/07/20	0	0.00	4	10.03	9.98	-4	1,349	-0.30%
2020/07/17	0	0.00	8	10.02	9.96	-8	1,321	-0.61%
2020/07/10	12	9.88	0	0.00	9.75	12	1,255	0.96%
2020/07/08	10	9.93	3	9.95	9.93	7	1,230	0.57%
2020/07/07	5	9.99	3	10.00	10.00	2	1,213	0.16%
2020/07/06	7	9.99	0	0.00	10.10	7	1,205	0.58%
2020/07/03	15	10.10	17	10.10	10.00	-2	1,198	-0.17%
2020/07/02	0	0.00	2.2	10.19	10.20	-2.2	1,169	-0.19%
2020/06/30	3	10.45	15	10.64	10.30	-12	1,116	-1.07%
2020/06/29	4	9.98	27	10.31	10.00	-23	1,058	-2.17%
2020/06/24	36	10.13	25	10.32	10.10	11	995	1.10%
2020/06/23	17	10.60	13	10.80	10.80	4	870	0.46%
2020/06/22	21	9.57	0	0.00	9.84	21	705	2.98%
2020/06/18	20	8.97	0	0.00	9.04	20	619	3.23%
2020/06/17	5	8.80	0	0.00	9.04	5	596	0.84%
2020/06/16	10	8.22	1	8.23	8.39	9	531	1.69%
2020/06/10	1	8.05	0	0.00	8.08	1	518	0.19%
2020/05/27	0	0.00	5	6.93	7.10	-5	417	-1.20%
2020/04/16	0	0.00	0	6.44	6.38	0	353	0.00%
2020/03/13	5	5.22	1.5	5.23	5.22	3.5	230	1.54%
2020/03/04	0	0.00	0	6.40	6.48	0	204	0.00%
2020/01/20	5	7.56	0	0.00	7.58	5	197	2.53%
2019/12/30	5	7.71	0	0.00	7.73	5	207	2.41%
2019/11/05	0	0.00	1.5	8.00	8.04	-1.5	206	-0.75%
2019/10/16	0	0.00	10	8.10	8.19	-10	271	-3.68%
2019/10/02	10	8.00	0	0.00	8.00	10	280	3.57%
2019/09/16	0	0.00	0	8.20	8.24	0	285	0.00%
2019/09/06	0	0.00	1	8.33	8.37	-1	273	-0.37%
2019/08/27	5	8.18	0	0.00	8.23	5	276	1.81%
2019/08/22	5	8.30	0	0.00	8.36	5	294	1.70%
2019/08/20	5	8.38	0	0.00	8.42	5	314	1.59%
2019/07/31	0	0.00	0	8.60	8.62	0	315	0.00%
2019/07/16	0	0.00	3	8.38	8.37	-3	305	-0.98%
2019/07/11	3	7.88	1	7.82	7.84	2	306	0.65%
2019/07/01	0	0.00	2	7.80	7.80	-2	371	-0.54%
2019/06/28	0	0.00	0.9	7.62	7.67	-0.9	394	-0.23%
2019/06/27	0	0.00	2	7.63	7.67	-2	407	-0.49%
2019/06/13	0	0.00	5	7.31	7.29	-5	608	-0.82%
2019/05/31	0	0.00	15	7.24	7.35	-15	911	-1.65%
2019/05/27	4	7.70	0	0.00	7.45	4	979	0.41%
2019/05/24	0	0.00	2	7.94	7.93	-2	989	-0.20%
2019/05/23	5	7.92	0	0.00	7.94	5	998	0.50%
2019/05/22	3	8.02	0	0.00	8.05	3	1,006	0.30%
2019/05/17	0	0.00	5	8.17	8.15	-5	1,029	-0.49%
2019/05/14	0	0.00	20	8.20	8.25	-20	1,043	-1.92%
2019/05/09	2	8.24	0	0.00	8.30	2	1,052	0.19%
2019/05/06	0	8.40	0	0.00	8.45	0	1,040	0.00%
2019/05/03	0	0.00	0	8.45	8.50	0	1,036	0.00%
2019/05/02	1	8.37	0	0.00	8.38	1	1,034	0.10%
2019/04/29	5	8.25	0	0.00	8.30	5	1,043	0.48%
2019/04/25	1	8.49	54	8.19	8.47	-53	1,037	-5.11%
2019/04/24	6	8.48	0	0.00	8.53	6	1,041	0.58%
2019/04/23	5	8.50	0	0.00	8.53	5	1,042	0.48%
2019/04/19	5	8.55	0	0.00	8.55	5	1,057	0.47%
2019/04/15	0	0.00	5	8.74	8.80	-5	1,134	-0.44%
2019/04/12	10	8.58	0	0.00	8.56	10	1,163	0.86%
2019/04/11	0	0.00	8	8.55	8.56	-8	1,177	-0.68%
2019/04/03	0	0.00	5	8.63	8.57	-5	1,189	-0.42%
2019/04/02	14	8.74	2	8.56	8.60	12	1,179	1.02%
2019/04/01	0	0.00	2	8.90	8.90	-2	1,154	-0.17%
2019/03/29	6	8.94	1	8.91	8.95	5	1,145	0.44%
2019/03/28	24	9.16	0	0.00	9.12	24	1,131	2.12%
2019/03/22	5	9.40	0	0.00	9.42	5	1,146	0.44%
2019/03/19	24	9.73	0	0.00	9.49	24	1,147	2.09%
2019/03/14	5	9.15	0	0.00	9.20	5	1,117	0.45%
2019/03/13	5	9.67	5	9.93	9.11	0	1,106	0.00%
2019/03/12	0	0.00	2	9.05	9.03	-2	933	-0.21%
2019/02/27	2	8.93	0	0.00	8.87	2	929	0.22%
2019/02/21	5	8.62	10	8.62	8.60	-5	835	-0.60%
2019/02/19	13	8.50	0	0.00	8.48	13	815	1.59%
2019/02/14	0	0.00	5	8.51	8.51	-5	808	-0.62%
2019/02/13	5	8.40	25	8.47	8.42	-20	795	-2.51%
2019/01/29	5	8.36	0	0.00	8.29	5	776	0.64%
2019/01/28	0	0.00	5	8.45	8.43	-5	776	-0.64%
2019/01/21	10	8.50	0	8.40	8.46	10	809	1.24%
2019/01/02	0	0.00	3	8.32	8.29	-3	653	-0.46%
2018/12/28	1	8.39	1	8.29	8.36	0	652	0.00%
2018/12/19	0	0.00	3	8.66	8.64	-3	720	-0.42%
2018/12/14	0	0.00	1	8.64	8.64	-1	846	-0.12%
2018/12/12	3	8.60	0	0.00	8.77	3	1,001	0.30%
2018/12/06	0	0.00	4	8.15	8.12	-4	913	-0.44%
2018/11/02	0	0.00	0	8.11	8.21	0	1,024	0.00%
2018/10/31	5	7.86	5	7.90	7.92	0	1,014	0.00%
2018/09/28	4	8.90	0	0.00	8.74	4	970	0.41%
2018/09/25	5	9.00	0	0.00	8.98	5	923	0.54%
2018/09/20	3	9.32	12	9.25	8.90	-9	916	-0.98%
2018/09/19	9	9.10	12	9.12	9.32	-3	847	-0.35%
2018/09/12	0	0.00	1	8.24	8.25	-1	820	-0.12%
2018/08/22	0	0.00	1	8.09	8.08	-1	1,131	-0.09%
2018/08/17	0	0.00	88	7.57	7.57	-88	1,113	-7.91%
2018/08/16	0	0.00	12	7.57	7.57	-12	1,109	-1.08%
2018/08/07	0	0.00	1	7.65	7.61	-1	1,089	-0.09%
2018/08/03	1	7.71	0	0.00	7.63	1	1,091	0.09%
2018/07/13	0	0.00	1	7.84	7.77	-1	1,074	-0.09%
2018/07/06	0	0.00	1	7.71	7.64	-1	1,073	-0.09%
2018/07/04	2	7.93	0	0.00	7.80	2	1,068	0.19%
2018/07/03	0	0.00	2	7.91	7.85	-2	1,064	-0.19%
2018/07/02	20	7.99	0	0.00	7.90	20	1,060	1.89%
2018/06/29	2	8.10	1	8.25	8.06	1	1,053	0.09%
2018/06/28	14	8.15	0	0.00	8.09	14	1,025	1.37%
2018/06/27	2	8.05	0	0.00	8.13	2	988	0.20%
2018/06/21	0	0.00	6	8.47	8.21	-6	901	-0.67%
2018/06/20	11	8.63	6	8.54	8.50	5	818	0.61%
2018/06/14	1	8.04	0	0.00	7.93	1	654	0.15%
2018/06/11	2	8.05	2	8.30	7.99	0	647	0.00%
2018/06/08	2	7.90	0	0.00	7.97	2	616	0.32%
2018/05/30	0	0.00	1	7.38	7.33	-1	521	-0.19%
2018/05/29	1	7.29	0	0.00	7.50	1	515	0.19%
2018/05/28	1	7.24	1	7.20	7.21	0	501	0.00%
2018/05/24	0	0.00	0	6.96	6.98	0	492	0.00%
2018/05/10	0	0.00	0.1	7.00	7.02	-0.1	563	-0.02%
2018/05/02	0	7.00	10	7.03	7.05	-10	655	-1.52%
2018/04/24	0	7.20	0	0.00	7.22	0	675	0.00%
2018/04/23	0	7.41	0	0.00	7.45	0	677	0.00%
2018/04/16	0	7.62	0	0.00	7.65	0	721	0.00%
2018/04/09	0	7.95	0	0.00	7.98	0	1,138	0.00%
2018/04/02	0	7.90	0	0.00	7.97	0	1,155	0.00%
2018/03/30	0	7.90	10	8.01	7.99	-10	1,145	-0.87%
2018/03/28	0	8.01	0	0.00	8.05	0	1,142	0.00%
2018/03/26	0	7.90	0	0.00	7.99	0	1,138	0.00%
2018/03/22	0	8.05	0	0.00	8.09	0	1,130	0.00%
2018/03/19	0	8.10	0	0.00	8.12	0	1,024	0.00%
2018/03/16	0	8.00	0	0.00	8.05	0	1,020	0.00%
2018/02/23	0	0.00	0	7.50	7.55	0	1,347	0.00%
2018/02/06	0	0.00	7	7.52	7.36	-7	1,376	-0.51%
2018/01/31	0	0.00	20	8.18	8.13	-20	1,381	-1.45%
2018/01/25	1	8.38	0	0.00	8.26	1	1,419	0.07%
2018/01/22	0	0.00	2	8.17	8.17	-2	1,329	-0.15%
2018/01/16	0	0.00	1	8.21	8.22	-1	1,643	-0.06%
2018/01/11	2	8.11	0	0.00	8.14	2	1,659	0.12%
2018/01/10	10	8.47	0	0.00	8.45	10	1,642	0.61%
2018/01/08	1	8.78	10	8.75	8.58	-9	1,639	-0.55%
2018/01/05	5	8.83	0	0.00	8.75	5	1,574	0.32%