正達 (3149)-台新-台中券商分點個股進出

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

正達

(3149)

可現股當沖

股價
35.15
漲跌
▲1.55
漲幅
+4.61%
成交量
10,780張
產業
上市光電類股
333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正達 (3149)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/22	18.1	34.85	6	34.94	35.15	12.1	21,836	0.06%
2024/11/21	8	33.76	9	33.90	33.60	-1	21,803	0.00%
2024/11/20	3.5	33.84	8.8	33.99	34.00	-5.3	21,808	-0.02%
2024/11/19	23.2	34.24	25	34.34	34.30	-1.8	21,746	-0.01%
2024/11/18	21	34.69	35	33.91	33.50	-14	21,648	-0.06%
2024/11/15	32	35.91	85	35.57	35.35	-53	21,533	-0.25%
2024/11/14	119.9	36.65	51	36.28	36.30	68.9	21,412	0.32%	大買/
2024/11/13	1	36.55	1	36.20	35.70	0	21,144	0.00%
2024/11/12	43.2	36.66	59	36.48	36.05	-15.8	21,064	-0.08%
2024/11/11	70.5	36.79	103.2	36.63	36.45	-32.7	20,878	-0.16%	大賣/
2024/11/08	89.4	39.34	69	38.99	38.55	20.4	20,663	0.10%
2024/11/07	91	40.28	97.1	40.21	39.80	-6.1	20,415	-0.03%
2024/11/06	112.2	40.23	74	39.47	39.25	38.2	20,139	0.19%	大買/
2024/11/05	108	39.63	65	39.66	39.25	43	19,785	0.22%	大買/
2024/11/04	24.3	38.21	12	38.20	38.00	12.3	19,523	0.06%
2024/11/01	16	39.11	21	39.13	39.00	-5	19,444	-0.03%
2024/10/30	73	39.91	89	39.13	38.95	-16	19,319	-0.08%
2024/10/29	16.6	39.47	19.2	39.31	39.30	-2.6	19,128	-0.01%
2024/10/28	54.4	40.01	85.2	39.67	39.50	-30.9	18,942	-0.16%
2024/10/25	134.1	42.68	143	42.21	41.30	-8.9	18,686	-0.05%	大買/大賣/
2024/10/24	53.2	43.00	73	42.67	42.25	-19.9	18,383	-0.11%
2024/10/23	51.2	44.01	64.4	44.22	44.50	-13.1	18,157	-0.07%
2024/10/22	100.3	44.53	98.6	44.48	44.40	1.7	17,986	0.01%
2024/10/21	187.7	45.27	257.5	45.85	44.65	-69.8	17,729	-0.39%	大買/大賣/
2024/10/18	121	44.48	119.4	43.69	43.15	1.7	17,024	0.01%	大買/大賣/
2024/10/17	173.7	45.59	163	45.77	46.00	10.7	16,569	0.06%	大買/大賣/
2024/10/16	361.5	45.97	402.8	46.02	45.50	-41.3	16,053	-0.26%	大買/大賣/
2024/10/15	506.6	45.32	435	45.17	44.25	71.6	14,988	0.48%	大買/大賣/
2024/10/14	195	42.05	236.3	42.74	44.55	-41.3	13,636	-0.30%	大買/大賣/
2024/10/11	648	43.57	638	43.48	40.50	10	12,790	0.08%	大買/大賣/
2024/10/09	44	41.07	60.5	40.99	42.15	-16.5	11,054	-0.15%
2024/10/08	483.3	38.79	431.2	38.65	38.35	52.2	10,769	0.48%	大買/大賣/
2024/10/07	79	37.08	46.7	37.53	38.50	32.3	9,857	0.33%
2024/10/04	44	35.69	34	35.32	35.00	10	9,466	0.11%
2024/10/01	36	35.35	48.6	35.54	36.60	-12.6	9,360	-0.13%
2024/09/30	59.5	35.43	68.1	35.11	35.00	-8.6	9,183	-0.09%
2024/09/27	136.1	36.76	112.2	36.56	36.40	23.9	9,026	0.27%	大買/大賣/
2024/09/26	133.2	36.17	147.1	35.75	35.95	-13.9	8,410	-0.17%	大買/大賣/
2024/09/25	276	34.76	194	34.79	34.60	82	7,781	1.05%	大買/大賣/
2024/09/24	304.1	36.03	313	35.65	33.75	-8.9	7,412	-0.12%	大買/大賣/
2024/09/23	62.2	32.55	136.5	33.23	34.30	-74.4	6,234	-1.19%	大賣/
2024/09/20	84.3	31.86	81.5	31.73	31.20	2.8	5,930	0.05%
2024/09/19	13	30.68	22.4	30.74	30.75	-9.4	5,747	-0.16%
2024/09/18	36	30.59	33.1	30.17	30.05	2.9	5,845	0.05%
2024/09/16	17	30.98	18	31.01	30.80	-1	5,761	-0.02%
2024/09/13	51	30.64	25.7	30.59	30.85	25.3	5,615	0.45%
2024/09/12	16	28.56	8	29.34	29.30	8	5,364	0.15%
2024/09/11	0	0.00	3	27.70	27.30	-3	5,302	-0.06%
2024/09/10	25	28.08	19	28.51	28.00	6	5,344	0.11%
2024/09/09	2	28.04	4	27.91	27.95	-2	5,261	-0.04%
2024/09/06	11	29.07	20	28.75	28.30	-9	5,222	-0.17%
2024/09/05	19	28.89	10	28.82	28.80	9	5,148	0.17%
2024/09/04	75.8	28.60	34	28.82	28.10	41.8	4,995	0.84%
2024/09/03	204.4	30.98	196	31.44	30.30	8.4	4,843	0.17%	大買/大賣/
2024/09/02	235.8	32.52	152.1	32.75	31.15	83.7	4,443	1.88%	大買/大賣/
2024/08/30	9	32.11	28.3	32.74	33.05	-19.3	3,957	-0.49%
2024/08/29	52.1	30.42	32	30.58	30.05	20.1	3,779	0.53%
2024/08/28	21.2	29.61	60.3	29.72	30.80	-39.1	3,404	-1.15%
2024/08/27	150.1	28.43	111.6	28.50	28.00	38.5	3,058	1.26%	大買/大賣/
2024/08/26	5	27.95	28	27.95	27.95	-23	2,659	-0.86%
2024/08/23	13	24.62	3.4	24.59	25.45	9.6	2,633	0.36%
2024/08/22	1	23.98	0	23.65	23.15	1	2,511	0.04%
2024/08/21	3	22.70	2	22.50	22.80	1	2,475	0.04%
2024/08/20	2	22.50	0	0.00	22.45	2	2,472	0.08%
2024/08/13	7	21.94	6	22.07	21.85	1	2,472	0.04%
2024/08/12	4	22.55	0	0.00	22.15	4	2,465	0.16%
2024/08/09	3	21.95	21	21.80	21.85	-18	2,458	-0.73%
2024/08/07	2	22.43	3	21.98	22.35	-1	2,438	-0.04%
2024/08/06	2.3	20.92	12	22.42	21.30	-9.7	2,428	-0.40%
2024/08/05	1	22.40	6	23.05	22.40	-5	2,404	-0.21%
2024/08/02	4	24.91	0	0.00	24.85	4	2,385	0.17%
2024/08/01	2	25.75	0	0.00	25.65	2	2,376	0.08%
2024/07/31	0	0.00	0	25.20	25.20	0	2,366	0.00%
2024/07/30	4	24.95	0	0.00	24.85	4	2,359	0.17%
2024/07/29	1	24.88	0	25.15	24.35	1	2,350	0.04%
2024/07/26	0	0.00	3	24.20	25.00	-3	2,341	-0.13%
2024/07/23	3	25.53	0	0.00	25.30	3	2,332	0.13%
2024/07/22	6	25.46	13	25.40	25.60	-7	2,316	-0.30%
2024/07/19	16	27.27	1	27.55	27.10	15	2,264	0.66%
2024/07/18	4	29.03	1	29.00	30.10	3	2,146	0.14%
2024/07/16	1	30.00	2	31.08	30.00	-1	2,069	-0.05%
2024/07/15	1	29.50	11	29.75	29.90	-10	2,038	-0.49%
2024/07/12	4	30.04	3	29.80	30.00	1	2,014	0.05%
2024/07/11	4	30.39	0	0.00	30.50	4	1,990	0.20%
2024/07/10	13	30.15	3	29.65	30.00	10	1,958	0.51%
2024/07/09	18	29.20	21	28.83	30.20	-3	1,925	-0.16%
2024/07/08	8	31.59	48	31.65	31.75	-40	1,797	-2.23%
2024/07/05	7.2	31.67	9.3	32.06	32.00	-2.2	1,753	-0.12%
2024/07/04	7	30.66	2	30.95	30.50	5	1,697	0.29%
2024/07/03	4.1	31.03	2	30.80	30.85	2.1	1,637	0.13%
2024/07/02	5	30.68	1	30.90	30.65	4	1,604	0.25%
2024/07/01	4.1	30.29	9.1	30.31	30.35	-5	1,562	-0.32%
2024/06/28	59	31.62	21	31.48	30.90	38	1,498	2.54%
2024/06/27	8.3	31.89	56.8	32.00	31.45	-48.5	1,396	-3.47%
2024/06/26	96.3	32.14	55.2	31.94	33.00	41.1	1,337	3.08%
2024/06/25	45.5	29.86	27	29.53	30.70	18.5	1,164	1.59%
2024/06/24	20	28.85	46.7	29.10	29.80	-26.7	1,013	-2.63%
2024/06/21	11	27.14	4	26.43	27.20	7	833	0.84%
2024/06/20	15	27.17	2	27.40	27.30	13	818	1.59%
2024/06/19	36	27.19	2	26.83	26.55	34	802	4.24%
2024/06/18	7	28.24	3	28.22	28.10	4	778	0.51%
2024/06/17	12	28.60	7	28.66	28.95	5	745	0.67%
2024/06/14	1	25.15	2	26.00	26.75	-1	664	-0.15%
2024/06/13	0	0.00	1	24.35	24.35	-1	629	-0.16%
2024/06/11	4	24.61	1	24.85	24.10	3	633	0.47%
2024/06/07	5	24.06	0	0.00	24.50	5	629	0.79%
2024/06/06	2.1	23.97	5	24.05	23.85	-2.9	621	-0.46%
2024/06/05	5	23.85	25	23.75	23.80	-20	623	-3.21%
2024/06/04	1	24.05	0.6	24.65	23.80	0.4	622	0.06%
2024/06/03	0	0.00	0	24.95	24.95	0	632	0.00%
2024/05/29	5	25.70	0	0.00	25.60	5	705	0.71%
2024/05/27	0	0.00	2	25.73	26.10	-2	682	-0.29%
2024/05/23	1	25.20	1	25.50	25.50	0	704	0.00%
2024/05/22	1	24.40	2	24.93	25.00	-1	690	-0.14%
2024/05/20	0	24.25	0	0.00	24.50	0	720	0.00%
2024/05/17	0	0.00	1	23.75	24.15	-1	745	-0.13%
2024/05/16	0	23.60	0	0.00	24.00	0	770	0.00%
2024/05/09	0	0.00	4.3	24.38	24.20	-4.3	852	-0.50%
2024/05/07	0	0.00	0.1	23.65	23.80	-0.1	875	-0.01%
2024/05/06	0	0.00	0.6	23.40	23.55	-0.6	895	-0.07%
2024/05/03	0	0.00	3	23.43	23.20	-3	919	-0.33%
2024/05/02	2	23.30	0	0.00	23.35	2	992	0.20%
2024/04/30	2	23.30	0	0.00	23.60	2	1,105	0.18%
2024/04/22	0	0.00	0.6	23.10	23.10	-0.6	1,392	-0.05%
2024/04/19	1	22.80	20	22.81	22.85	-19	1,442	-1.32%
2024/04/17	0	0.00	1	23.95	24.10	-1	1,447	-0.07%
2024/04/16	1	23.75	1	24.00	23.70	0	1,447	0.00%
2024/04/15	0	0.00	1	24.45	24.40	-1	1,442	-0.07%
2024/04/12	0	0.00	0.2	25.00	25.05	-0.2	1,442	-0.01%
2024/04/11	4	25.30	0.6	25.00	25.05	3.4	1,442	0.23%
2024/04/10	0	0.00	1	25.90	25.65	-1	1,436	-0.07%
2024/04/09	2	25.50	2	24.85	24.80	0	1,418	0.00%
2024/03/29	3	25.78	0	0.00	25.35	3	1,417	0.21%
2024/03/28	0	0.00	1.4	26.15	26.15	-1.4	1,394	-0.10%
2024/03/25	1	24.45	0	0.00	24.40	1	1,356	0.07%
2024/03/21	0	24.30	3	24.15	24.10	-3	1,384	-0.22%
2024/03/20	1	24.40	0	0.00	24.10	1	1,423	0.07%
2024/03/19	0	0.00	0	24.85	24.80	0	1,423	0.00%
2024/03/18	0	25.00	0	0.00	24.95	0	1,430	0.00%
2024/03/15	1	25.35	1	25.35	25.35	0	1,429	0.00%
2024/03/14	2	24.60	2.1	25.00	25.15	-0.1	1,426	-0.01%
2024/03/13	0	25.07	1	24.65	24.65	-1	1,422	-0.07%
2024/03/12	0	24.85	0	0.00	25.00	0	1,426	0.00%
2024/03/11	0	24.40	0	0.00	24.50	0	1,423	0.00%
2024/03/08	0	24.95	27.9	25.10	24.85	-27.9	1,420	-1.96%
2024/03/07	2	25.98	2	25.75	25.75	0	1,417	0.00%
2024/03/06	8	25.18	19	25.22	25.10	-11	1,402	-0.78%
2024/03/05	5	27.86	0	0.00	27.65	5	1,349	0.37%
2024/03/04	1	27.55	1.4	27.51	27.55	-0.4	1,362	-0.03%
2024/03/01	1	27.55	2.2	27.54	27.35	-1.2	1,360	-0.08%
2024/02/29	1.2	27.51	0	0.00	27.60	1.2	1,363	0.08%
2024/02/27	6	29.14	12	28.60	27.80	-6	1,369	-0.44%
2024/02/26	4	29.76	1	29.75	29.75	3	1,359	0.22%
2024/02/23	1	29.00	2	29.13	29.00	-1	1,366	-0.07%
2024/02/22	16	29.81	7.2	29.84	29.40	8.8	1,420	0.62%
2024/02/21	2	30.46	0	30.10	30.40	2	1,459	0.14%
2024/02/20	17	29.99	1.1	29.71	30.00	15.9	1,470	1.08%
2024/02/19	3.3	30.11	0	0.00	29.95	3.3	1,465	0.22%
2024/02/16	8	29.08	1	28.80	28.95	7	1,460	0.48%
2024/02/15	13	28.58	3	28.57	28.95	10	1,451	0.69%
2024/02/05	7	27.45	8	27.49	27.35	-1	1,436	-0.07%
2024/02/02	12	28.36	0	0.00	28.05	12	1,418	0.85%
2024/02/01	0	0.00	4	28.64	28.35	-4	1,404	-0.28%
2024/01/31	1	29.35	2	29.20	29.20	-1	1,383	-0.08%
2024/01/30	7	29.86	19.4	29.73	29.60	-12.4	1,365	-0.91%
2024/01/29	5	29.68	3	29.77	30.05	2	1,346	0.15%
2024/01/26	1	29.95	3	29.88	30.00	-2	1,324	-0.15%
2024/01/25	12	30.11	8.1	29.99	29.85	3.9	1,302	0.30%
2024/01/24	38.2	30.85	10	31.61	31.70	28.2	1,230	2.29%
2024/01/23	1	29.20	16.1	29.05	29.30	-15.1	1,120	-1.35%
2024/01/22	10	26.90	1.7	27.16	26.65	8.3	1,035	0.80%
2024/01/19	7	26.45	6	26.47	26.10	1	1,022	0.10%
2024/01/18	12	27.66	7	27.61	27.55	5	988	0.50%
2024/01/17	9	26.70	5.1	26.80	26.75	4	947	0.42%
2024/01/16	3.1	26.95	2	26.91	28.00	1.1	908	0.12%
2024/01/15	1	25.65	19.7	26.13	26.15	-18.7	835	-2.24%
2024/01/09	0	0.00	1	23.75	23.85	-1	804	-0.12%
2024/01/08	1	24.00	0	0.00	24.20	1	803	0.12%
2024/01/05	0	0.00	1	23.50	23.75	-1	802	-0.12%
2024/01/04	1.5	23.58	0	0.00	23.60	1.5	803	0.19%
2024/01/02	1	24.00	0	0.00	24.05	1	810	0.12%
2023/12/29	0	0.00	1	24.35	24.35	-1	822	-0.12%
2023/12/27	0	0.00	1	24.75	24.50	-1	852	-0.12%
2023/12/26	1	24.15	0.9	24.30	24.35	0.1	881	0.02%
2023/12/21	1.6	23.35	0	0.00	23.50	1.6	875	0.18%
2023/12/19	1	23.65	0	0.00	23.10	1	883	0.11%
2023/12/18	1	24.70	0	0.00	24.35	1	868	0.12%
2023/12/15	5	25.00	3	24.88	25.50	2	854	0.23%
2023/12/14	0	0.00	1.3	23.26	23.40	-1.3	820	-0.16%
2023/12/11	0	0.00	9.6	23.40	23.75	-9.6	862	-1.12%
2023/12/05	8	23.15	0	0.00	23.05	8	988	0.81%
2023/12/04	5	23.80	1	23.55	23.45	4	1,011	0.40%
2023/12/01	1	23.40	0	0.00	23.50	1	1,003	0.10%
2023/11/30	1	23.65	3.6	23.62	23.70	-2.6	998	-0.26%
2023/11/29	0	0.00	2	23.45	23.40	-2	983	-0.20%
2023/11/28	0	0.00	10	22.35	22.20	-10	961	-1.04%
2023/11/27	0	0.00	1.5	21.92	22.15	-1.5	955	-0.16%
2023/11/24	1	22.00	1	22.30	21.80	0	947	0.00%
2023/11/23	1	22.55	2	22.40	22.50	-1	936	-0.11%
2023/11/22	0.3	22.39	4	22.36	22.20	-3.7	923	-0.40%
2023/11/21	8	23.48	11	23.27	22.85	-3	928	-0.32%
2023/11/20	15.8	22.02	4.3	22.39	22.40	11.5	871	1.32%
2023/11/17	1.7	20.25	12.6	19.92	20.40	-10.9	821	-1.33%
2023/11/15	1	18.55	1	18.55	18.55	0	769	0.00%
2023/11/14	0	0.00	0.6	16.95	16.90	-0.6	751	-0.09%
2023/11/13	0	16.85	0	0.00	16.70	0	753	0.00%
2023/11/10	0.4	17.05	0	0.00	17.15	0.4	748	0.05%
2023/11/09	0.4	17.00	0	0.00	16.90	0.4	749	0.05%
2023/11/07	0	17.15	1.6	17.13	17.10	-1.6	754	-0.21%
2023/11/03	1	17.10	1	17.10	17.00	0	767	0.00%
2023/11/02	0	0.00	1	17.30	17.25	-1	775	-0.13%
2023/10/31	0	16.95	0	0.00	16.50	0	781	0.00%
2023/10/30	10	17.00	2.3	17.04	17.05	7.7	784	0.98%
2023/10/25	0	0.00	2.6	18.22	18.30	-2.6	813	-0.32%
2023/10/23	0	18.43	3.2	18.51	18.60	-3.2	916	-0.35%
2023/10/12	2	13.15	5	13.28	12.95	-3	993	-0.30%
2023/10/11	2	13.40	1	13.64	13.35	1	1,003	0.10%
2023/10/06	0	0.00	0	13.96	13.90	0	1,008	0.00%
2023/10/05	2	13.90	0	13.70	13.80	2	1,004	0.20%
2023/10/04	0	0.00	0	13.85	13.85	0	1,005	0.00%
2023/10/02	0.1	13.70	1	13.85	13.65	-0.9	1,008	-0.09%
2023/09/28	0	14.08	0	0.00	13.90	0	1,008	0.00%
2023/09/27	4.1	14.03	0	14.10	13.95	4.1	1,007	0.41%
2023/09/26	5	14.44	0	0.00	14.30	5	1,013	0.49%
2023/09/25	1	15.20	0	0.00	14.85	1	1,013	0.10%
2023/09/22	1	14.65	6	15.12	15.20	-5	991	-0.50%
2023/09/21	1	14.30	1	14.30	14.35	0	962	0.00%
2023/09/20	1	14.35	0	0.00	14.30	1	967	0.10%
2023/09/19	1	14.20	0	0.00	14.25	1	965	0.10%
2023/09/18	3	14.03	2	14.40	14.40	1	968	0.10%
2023/09/15	4	14.05	0	14.28	14.05	4	969	0.41%
2023/09/14	2	14.38	0	14.35	14.50	2	966	0.21%
2023/09/12	0	0.00	0	14.35	14.10	0	970	0.00%
2023/09/11	4	14.53	1	14.60	14.35	3	968	0.31%
2023/09/07	9	15.88	7	15.60	15.60	2	950	0.21%
2023/09/06	18	16.23	11	16.12	16.05	7	927	0.75%
2023/09/05	1	15.05	6	15.15	15.35	-5	861	-0.58%
2023/09/04	5	14.97	4	14.96	15.00	1	828	0.12%
2023/09/01	1	14.40	1	14.10	14.25	0	804	0.00%
2023/08/31	1	14.85	1	14.60	14.60	0	794	0.00%
2023/08/30	1	13.65	0	0.00	13.70	1	768	0.13%
2023/08/25	0	0.00	1	13.20	13.30	-1	786	-0.13%
2023/08/21	1	13.50	0	0.00	13.35	1	833	0.12%
2023/08/18	0	0.00	1	13.85	13.80	-1	843	-0.12%
2023/08/16	1	12.20	0	0.00	12.20	1	819	0.12%
2023/08/15	0	0.00	1	12.45	12.40	-1	821	-0.12%
2023/08/02	3	13.70	0	13.68	13.70	3	934	0.32%
2023/07/31	1	13.90	0	0.00	13.90	1	985	0.10%
2023/07/28	4	14.00	0	0.00	14.00	4	980	0.41%
2023/07/27	0	0.00	1	14.05	14.15	-1	977	-0.10%
2023/07/26	0	0.00	1	14.20	14.05	-1	975	-0.10%
2023/07/25	0	0.00	3	14.20	14.15	-3	975	-0.31%
2023/07/21	2	14.10	3.1	14.60	14.45	-1.1	962	-0.11%
2023/07/20	2.1	14.25	13	14.35	14.25	-10.9	969	-1.12%
2023/07/19	23	15.51	14.4	15.07	14.95	8.7	963	0.90%
2023/07/18	8	14.68	3.3	14.58	14.75	4.8	953	0.50%
2023/07/17	0	0.00	4	12.25	13.45	-4	947	-0.42%
2023/07/14	0.1	12.35	0	0.00	12.25	0.1	931	0.01%
2023/07/07	0	0.00	10	13.10	13.10	-10	907	-1.10%
2023/07/06	2	13.40	0.5	13.25	13.30	1.5	904	0.17%
2023/07/05	1	13.30	0	0.00	13.40	1	898	0.11%
2023/07/04	5	13.37	0	0.00	13.50	5	893	0.56%
2023/07/03	2	13.75	0	0.00	13.75	2	873	0.23%
2023/06/30	0	0.00	1	14.10	14.00	-1	863	-0.12%
2023/06/27	1	14.10	0	0.00	14.05	1	847	0.12%
2023/06/26	2	14.18	0	0.00	14.15	2	843	0.24%
2023/06/20	2	14.33	5	14.30	14.35	-3	838	-0.36%
2023/06/19	2	14.45	2	14.55	14.55	0	832	0.00%
2023/06/13	7	14.30	0	0.00	14.40	7	814	0.86%
2023/06/12	1	14.50	0	0.00	14.40	1	808	0.12%
2023/06/08	3	14.82	11	14.76	14.70	-8	798	-1.00%
2023/06/06	0	0.00	10	15.13	14.85	-10	802	-1.25%
2023/06/02	20	15.13	0	0.00	15.15	20	827	2.42%
2023/05/30	0	0.00	2	15.00	15.10	-2	820	-0.24%
2023/05/29	2	14.70	0	0.00	14.60	2	800	0.25%
2023/05/26	3	14.62	0	0.00	14.55	3	798	0.38%
2023/05/25	0	15.10	0	0.00	14.90	0	790	0.00%
2023/05/23	0	0.00	0.1	14.20	14.50	-0.1	762	-0.01%
2023/05/22	1	14.35	0	0.00	14.35	1	764	0.13%
2023/05/17	0	0.00	2	14.30	14.35	-2	755	-0.26%
2023/05/16	0	0.00	3	14.33	14.30	-3	754	-0.40%
2023/05/12	0	0.00	1	14.30	14.30	-1	750	-0.13%
2023/05/11	3	14.67	3	14.55	14.50	0	745	0.00%
2023/05/10	2	15.33	0	0.00	15.35	2	735	0.27%
2023/05/09	9	15.26	15	15.52	15.25	-6	721	-0.83%
2023/05/08	16.1	16.66	26	17.13	16.65	-9.9	660	-1.50%
2023/05/04	0	0.00	0	18.30	18.20	0	608	0.00%
2023/05/03	3	18.35	4	18.25	18.35	-1	611	-0.16%
2023/05/02	0	0.00	10	18.40	18.40	-10	620	-1.61%
2023/04/28	5	18.40	0	18.38	18.35	5	618	0.81%
2023/04/27	0	0.00	0.2	18.40	18.45	-0.2	612	-0.02%
2023/04/26	6	18.37	0	0.00	18.45	6	611	0.98%
2023/04/25	5	18.30	0	0.00	18.25	5	608	0.82%
2023/04/24	4.2	18.79	0	0.00	18.90	4.2	590	0.70%
2023/04/21	3	19.68	9	19.86	19.60	-6	571	-1.05%
2023/04/20	20	19.50	9.5	19.61	19.65	10.5	499	2.11%
2023/04/19	0	18.85	0	0.00	18.50	0	441	0.00%
2023/04/18	10	18.65	4	18.43	18.75	6	434	1.38%
2023/04/17	0	0.00	5	18.30	18.30	-5	417	-1.20%
2023/04/13	1	18.30	0	0.00	18.50	1	413	0.24%
2023/04/12	1	18.30	0	0.00	18.40	1	412	0.24%
2023/04/06	1	18.20	1	18.20	18.15	0	415	0.00%
2023/03/30	1	18.25	18	18.28	18.35	-17	427	-3.98%
2023/03/29	0	0.00	3	18.30	18.30	-3	433	-0.69%
2023/03/28	0	18.70	0	0.00	18.15	0	452	0.00%
2023/03/23	0	18.95	0	0.00	18.30	0	459	0.00%
2023/03/22	0	0.00	6	18.46	18.50	-6	460	-1.30%
2023/03/21	7	18.51	0	0.00	18.40	7	465	1.50%
2023/03/20	1	18.10	0	0.00	18.15	1	467	0.21%
2023/03/17	3	18.20	0	0.00	18.20	3	476	0.63%
2023/03/15	0	0.00	0	18.55	18.40	0	515	0.00%
2023/03/13	0	18.95	0	18.80	18.50	0	621	0.00%
2023/03/10	0	18.95	0	0.00	18.70	0	741	0.00%
2023/03/09	0	0.00	10.5	19.39	19.15	-10.5	754	-1.39%
2023/03/08	24	19.47	0	0.00	19.40	24	771	3.11%
2023/03/02	3	18.58	2	18.55	18.50	1	750	0.13%
2023/03/01	0	0.00	2	18.60	18.55	-2	752	-0.27%
2023/02/24	1	18.75	0	0.00	18.70	1	764	0.13%
2023/02/22	0	0.00	2	18.55	18.55	-2	785	-0.25%
2023/02/17	0	18.60	0	0.00	18.50	0	815	0.00%
2023/02/16	1	18.35	0	0.00	18.50	1	829	0.12%
2023/02/10	0	0.00	22	19.04	18.90	-22	966	-2.28%
2023/02/09	1	19.00	4	19.10	19.10	-3	981	-0.31%
2023/02/08	2	19.50	3	19.52	19.40	-1	989	-0.10%
2023/02/06	1	19.15	0	0.00	19.15	1	1,012	0.10%
2023/02/03	5	19.11	3	19.12	19.05	2	1,024	0.20%
2023/02/01	3	18.90	0	0.00	18.90	3	1,043	0.29%
2023/01/31	3	19.13	6	19.20	19.00	-3	1,074	-0.28%
2023/01/30	1	18.30	0	0.00	18.35	1	1,104	0.09%
2023/01/16	1	18.10	0	0.00	18.15	1	1,145	0.09%
2023/01/13	0	19.00	0	0.00	18.20	0	1,162	0.00%
2023/01/12	1	18.30	0	0.00	18.35	1	1,191	0.08%
2023/01/11	1	18.45	0	0.00	18.60	1	1,241	0.08%
2023/01/10	0	18.87	0	0.00	18.50	0	1,311	0.00%
2023/01/09	0	0.00	2	18.58	18.60	-2	1,427	-0.14%
2023/01/06	1	18.25	0.2	18.20	18.35	0.8	1,530	0.05%
2023/01/05	7	18.39	0	0.00	18.35	7	1,582	0.44%
2023/01/04	3	18.45	0	0.00	18.45	3	1,644	0.18%
2023/01/03	3	18.22	0	0.00	18.45	3	1,730	0.17%
2022/12/29	0	0.00	5	18.50	18.50	-5	1,870	-0.27%
2022/12/28	1	18.75	1	18.70	18.65	0	1,880	0.00%
2022/12/27	2	19.00	0	0.00	18.90	2	1,883	0.11%
2022/12/23	1	18.90	0	0.00	19.05	1	1,887	0.05%
2022/12/22	1	19.15	0	0.00	19.25	1	1,890	0.05%
2022/12/20	2	19.20	0	0.00	18.85	2	1,893	0.11%
2022/12/16	1	19.70	1	19.95	19.95	0	1,886	0.00%
2022/12/12	1	20.05	0	0.00	20.10	1	1,923	0.05%
2022/12/09	2	20.25	0	0.00	20.35	2	1,947	0.10%
2022/12/08	0	0.00	2	20.00	20.25	-2	1,980	-0.10%
2022/12/07	9	20.24	0	0.00	20.05	9	1,972	0.46%
2022/12/06	10	21.06	33	21.09	20.75	-23	1,939	-1.19%
2022/12/05	9	21.99	3	21.77	21.70	6	1,903	0.32%
2022/12/02	6	21.91	32	21.80	22.35	-26	1,840	-1.41%
2022/12/01	9	20.34	5	20.25	20.45	4	1,725	0.23%
2022/11/30	10	19.94	1	20.00	20.00	9	1,714	0.53%
2022/11/28	0	0.00	27	19.88	19.85	-27	1,704	-1.58%
2022/11/25	2	19.95	3	19.85	19.85	-1	1,720	-0.06%
2022/11/23	0	0.00	1	20.35	20.25	-1	1,749	-0.06%
2022/11/22	3	20.13	2	20.20	20.15	1	1,784	0.06%
2022/11/21	15	20.47	5	20.40	20.60	10	1,873	0.53%
2022/11/18	19	20.79	7	20.75	20.40	12	1,912	0.63%
2022/11/17	1	20.80	7	20.93	21.00	-6	1,901	-0.32%
2022/11/16	1	20.65	18	20.58	20.55	-17	1,891	-0.90%
2022/11/15	13	21.09	3	21.05	21.05	10	1,880	0.53%
2022/11/14	3	21.47	0	0.00	21.40	3	1,865	0.16%
2022/11/11	10.9	21.37	21.1	21.38	21.40	-10.2	1,855	-0.55%
2022/11/10	3	21.03	0	0.00	20.95	3	1,828	0.16%
2022/11/09	18	21.81	40	21.53	21.55	-22	1,814	-1.21%
2022/11/08	26	21.80	13	22.22	22.00	13	1,780	0.73%
2022/11/07	10	21.03	4	20.98	21.20	6	1,716	0.35%
2022/11/04	20	20.65	2	20.78	20.80	18	1,699	1.06%
2022/11/03	7	20.52	0	0.00	20.25	7	1,691	0.41%
2022/11/02	13	21.06	3	20.90	21.00	10	1,669	0.60%
2022/11/01	1	20.90	0	0.00	20.80	1	1,655	0.06%
2022/10/31	10	20.80	0	0.00	20.90	10	1,642	0.61%
2022/10/28	3.1	21.04	0	0.00	20.70	3.1	1,637	0.19%
2022/10/27	4.2	21.23	7	21.20	21.80	-2.8	1,619	-0.17%
2022/10/26	14	20.66	1	21.00	21.10	13	1,588	0.82%
2022/10/25	2	19.85	10	19.95	19.75	-8	1,549	-0.52%
2022/10/24	0	0.00	1	19.50	19.50	-1	1,527	-0.07%
2022/10/21	2	20.05	0	0.00	19.90	2	1,508	0.13%
2022/10/20	3	20.40	14	20.47	20.45	-11	1,492	-0.74%
2022/10/19	6.1	20.95	47	21.06	20.60	-40.9	1,464	-2.79%
2022/10/18	51	22.50	5	22.34	21.85	46	1,413	3.25%
2022/10/17	34	22.38	1.2	21.90	22.85	32.8	1,347	2.43%
2022/10/14	6	21.73	51	22.05	22.40	-45	1,236	-3.64%
2022/10/13	11	21.15	26.1	21.16	20.40	-15.1	1,140	-1.33%
2022/10/12	49.2	21.71	5.2	21.62	21.50	44	1,086	4.05%
2022/10/11	29	21.74	12	21.37	22.05	17	1,026	1.66%
2022/10/07	17.1	21.24	17.3	21.32	21.35	-0.2	943	-0.02%
2022/10/06	13	20.25	12.8	20.35	20.50	0.2	869	0.03%
2022/10/05	0	0.00	5	18.96	18.65	-5	806	-0.62%
2022/10/04	10	18.66	2	18.55	18.65	8	800	1.00%
2022/09/29	0	0.00	0.2	18.70	18.85	-0.2	800	-0.02%
2022/09/28	3.4	18.46	2	18.00	17.95	1.4	796	0.18%
2022/09/27	0	0.00	25	18.76	18.95	-25	793	-3.15%
2022/09/26	2	18.70	0	0.00	18.75	2	797	0.25%
2022/09/23	3	19.70	0.2	19.50	19.45	2.9	801	0.36%
2022/09/22	0	0.00	4.1	20.05	20.10	-4.1	812	-0.50%
2022/09/21	4	20.20	3.3	20.03	20.00	0.7	811	0.09%
2022/09/20	7	19.80	7.5	20.55	20.25	-0.5	793	-0.06%
2022/09/19	1	19.00	6	19.10	18.80	-5	776	-0.64%
2022/09/16	8	19.44	4	19.55	19.50	4	770	0.52%
2022/09/15	11	19.84	2.2	20.00	20.00	8.8	747	1.18%
2022/09/13	2.3	18.52	0	0.00	18.50	2.3	712	0.32%
2022/09/08	1	18.40	0	0.00	18.35	1	731	0.14%
2022/09/07	2	18.20	0	0.00	18.30	2	734	0.27%
2022/09/06	3	18.75	0	0.00	18.65	3	730	0.41%
2022/09/05	0	0.00	1	19.35	19.20	-1	729	-0.14%
2022/09/02	4	20.13	0	0.00	19.80	4	728	0.55%
2022/09/01	0.1	20.30	0	0.00	20.15	0.1	718	0.01%
2022/08/31	3	21.07	0	0.00	20.90	3	704	0.43%
2022/08/30	4	20.98	12	21.38	21.40	-8	690	-1.16%
2022/08/29	2.4	20.74	9	20.58	20.55	-6.6	667	-0.99%
2022/08/26	28	21.15	7	21.39	21.90	21	634	3.31%
2022/08/25	3	19.75	5	20.20	20.20	-2	542	-0.37%
2022/08/24	0	0.00	1	18.35	18.40	-1	513	-0.19%
2022/08/23	1	17.90	1	18.00	18.05	0	542	0.00%
2022/08/22	0	0.00	3	18.15	18.15	-3	557	-0.54%
2022/08/17	1	17.75	1	17.80	17.80	0	729	0.00%
2022/08/16	1	17.80	0	0.00	17.80	1	731	0.14%
2022/08/15	1	17.75	11	17.82	17.80	-10	737	-1.36%
2022/08/12	1	16.85	0	0.00	17.35	1	734	0.14%
2022/08/11	1	17.40	0	0.00	17.25	1	738	0.14%
2022/08/10	2	16.95	0	0.00	17.15	2	745	0.27%
2022/08/09	0	16.95	0	0.00	16.75	0	742	0.00%
2022/08/08	0	0.00	2	16.90	16.65	-2	746	-0.27%
2022/08/05	6	16.40	0	0.00	16.50	6	750	0.80%
2022/08/04	7	16.26	0	0.00	16.15	7	756	0.93%
2022/08/02	7	16.89	7	16.80	16.80	0	760	0.00%
2022/08/01	2	17.35	0	0.00	17.45	2	771	0.26%
2022/07/27	1	17.40	0	0.00	17.35	1	849	0.12%
2022/07/26	1	17.40	1	17.30	17.10	0	846	0.00%
2022/07/25	4	17.55	4	17.51	17.65	0	844	0.00%
2022/07/22	25	17.88	0	0.00	17.90	25	844	2.96%
2022/07/21	1	17.70	2	17.70	17.75	-1	843	-0.12%
2022/07/20	1	17.55	4	17.69	17.55	-3	839	-0.36%
2022/07/19	4	16.83	2	16.83	16.85	2	833	0.24%
2022/07/18	2	16.93	0	0.00	16.95	2	836	0.24%
2022/07/15	5	16.20	0	0.00	16.50	5	834	0.60%
2022/07/13	0	0.00	1	16.30	16.30	-1	829	-0.12%
2022/07/12	1	15.90	0	0.00	15.95	1	829	0.12%
2022/07/08	1	17.00	0	0.00	17.00	1	825	0.12%
2022/07/06	6	16.50	3	16.35	16.10	3	818	0.37%
2022/07/04	3	17.00	0	0.00	16.80	3	837	0.36%
2022/07/01	2	17.35	1	17.50	17.00	1	861	0.12%
2022/06/30	2	18.00	0	0.00	17.90	2	857	0.23%
2022/06/29	2	19.00	2	19.10	18.95	0	853	0.00%
2022/06/27	0	19.60	0	0.00	19.65	0	918	0.00%
2022/06/23	1	19.20	1	19.25	19.15	0	914	0.00%
2022/06/22	0	0.00	4	19.55	19.25	-4	914	-0.44%
2022/06/21	2	19.55	0	0.00	19.95	2	912	0.22%
2022/06/20	1	19.90	0	0.00	19.00	1	908	0.11%
2022/06/17	2	20.68	0	0.00	20.65	2	890	0.22%
2022/06/15	1	21.30	1	21.30	21.30	0	884	0.00%
2022/06/14	0	0.00	3	21.53	21.55	-3	889	-0.34%
2022/06/09	0	22.60	8	22.49	22.60	-8	893	-0.90%
2022/06/08	2	22.45	0	0.00	22.45	2	888	0.23%
2022/06/07	2	22.60	0	0.00	22.50	2	892	0.22%
2022/06/06	1	22.40	0	0.00	22.50	1	897	0.11%
2022/06/02	5	22.71	0	0.00	22.60	5	900	0.56%
2022/06/01	12	22.88	2	22.90	22.80	10	904	1.11%
2022/05/31	3	22.32	1	21.90	22.50	2	885	0.23%
2022/05/30	0	0.00	5	22.87	22.70	-5	852	-0.59%
2022/05/27	8	22.94	7	22.95	22.75	1	837	0.12%
2022/05/26	14	23.43	11	23.25	22.65	3	818	0.37%
2022/05/25	3	24.42	6	22.97	25.05	-3	717	-0.42%
2022/05/23	1	23.25	0	0.00	23.30	1	678	0.15%
2022/05/18	1	23.75	0	0.00	23.50	1	667	0.15%
2022/05/13	5	22.45	1	22.65	22.55	4	657	0.61%
2022/05/12	0	0.00	1	22.05	22.05	-1	656	-0.15%
2022/05/10	1	23.00	0	23.05	23.15	1	652	0.15%
2022/05/09	0	0.00	0	24.80	23.10	0	651	0.00%
2022/05/06	2	24.85	1	24.75	25.00	1	640	0.15%
2022/05/05	3	26.28	0	0.00	26.45	3	627	0.48%
2022/05/04	2	23.80	1	23.85	24.50	1	584	0.17%
2022/04/29	0	22.20	0	0.00	22.15	0	592	0.00%
2022/04/27	1	21.90	0	0.00	22.15	1	596	0.17%
2022/04/25	0	0.00	77.2	23.28	22.70	-77.2	598	-12.89%
2022/04/21	0	0.00	0.1	25.00	24.90	-0.1	614	-0.01%
2022/04/20	0	25.00	0	0.00	24.80	0	626	0.00%
2022/04/19	0	0.00	43	24.42	24.35	-43	661	-6.50%
2022/04/18	0	0.00	1	24.85	24.40	-1	675	-0.15%
2022/04/12	1	25.65	0	0.00	25.50	1	974	0.10%
2022/04/11	1	25.55	0	0.00	25.45	1	979	0.10%
2022/04/08	0	0.00	2	26.80	26.80	-2	971	-0.21%
2022/04/07	3	27.07	2	26.28	27.20	1	955	0.10%
2022/04/06	2	25.68	0	0.00	25.55	2	927	0.22%
2022/04/01	7	26.49	5	26.50	26.45	2	923	0.22%
2022/03/31	12	26.70	5	26.75	27.45	7	915	0.76%
2022/03/30	1	23.95	0	0.00	25.50	1	866	0.12%
2022/03/29	0	0.00	10	23.42	23.20	-10	852	-1.17%
2022/03/22	1	23.70	0	0.00	23.75	1	879	0.11%
2022/03/18	2	23.38	0	0.00	23.60	2	919	0.22%
2022/03/16	1	22.50	1	22.55	22.15	0	944	0.00%
2022/03/15	0	0.00	1	22.40	22.30	-1	943	-0.11%
2022/03/10	3	23.85	0	0.00	24.10	3	942	0.32%
2022/03/09	0	0.00	1	23.25	23.30	-1	936	-0.11%
2022/03/08	0	0.00	2	23.75	23.70	-2	933	-0.21%
2022/03/07	2	24.35	0	0.00	24.50	2	930	0.22%
2022/03/04	4	25.28	0	0.00	25.25	4	925	0.43%
2022/03/01	1	25.30	0	0.00	25.75	1	959	0.10%
2022/02/25	0.5	25.20	0	0.00	25.15	0.5	962	0.05%
2022/02/24	3.2	26.12	2	25.85	25.45	1.2	993	0.12%
2022/02/23	0	26.90	0	0.00	26.90	0	1,032	0.00%
2022/02/22	1	26.85	0	0.00	26.90	1	1,047	0.10%
2022/02/21	3.1	27.44	0	0.00	27.20	3.1	1,052	0.29%
2022/02/18	1	26.96	5	26.95	27.20	-4	1,061	-0.37%
2022/02/15	0	0.00	2	27.10	27.10	-2	1,099	-0.18%
2022/02/14	0.1	27.60	0	0.00	27.15	0.1	1,113	0.01%
2022/02/11	0	0.00	1	28.20	28.15	-1	1,115	-0.09%
2022/02/10	2	28.80	0	0.00	28.25	2	1,123	0.18%
2022/02/08	1	28.90	3	28.68	28.80	-2	1,123	-0.18%
2022/02/07	2	27.65	0	27.70	28.00	2	1,150	0.17%
2022/01/26	0	0.00	1	27.00	27.35	-1	1,184	-0.08%
2022/01/25	3	27.03	20	26.80	26.80	-17	1,201	-1.42%
2022/01/24	13	27.59	0	0.00	27.45	13	1,235	1.05%
2022/01/21	1	28.55	0	0.00	28.50	1	1,241	0.08%
2022/01/19	4	28.60	0	0.00	28.60	4	1,254	0.32%
2022/01/18	6	28.85	0	0.00	28.95	6	1,279	0.47%
2022/01/17	3	28.65	0	0.00	29.55	3	1,280	0.23%
2022/01/14	1	28.45	1	29.05	28.50	0	1,281	0.00%
2022/01/13	0	0.00	11	29.65	29.60	-11	1,271	-0.87%
2022/01/12	1.1	30.32	20	30.30	29.80	-18.9	1,261	-1.50%
2022/01/11	0	0.00	2	31.03	30.85	-2	1,235	-0.16%
2022/01/10	1	31.60	5	31.62	31.25	-4	1,237	-0.32%
2022/01/07	15	33.46	5	32.92	32.20	10	1,224	0.82%
2022/01/06	25	33.62	26	33.75	34.00	-1	1,172	-0.09%
2022/01/05	20	33.65	14.1	32.89	33.95	5.9	1,080	0.55%
2022/01/04	2	31.35	0	0.00	30.90	2	960	0.21%
2022/01/03	1	31.10	0	0.00	31.10	1	959	0.10%
2021/12/28	4	31.30	0	0.00	31.25	4	977	0.41%
2021/12/27	1	31.10	1	31.30	31.25	0	987	0.00%
2021/12/23	0	0.00	1	31.55	31.60	-1	996	-0.10%
2021/12/22	0	0.00	9	31.77	31.90	-9	1,001	-0.90%
2021/12/21	0	0.00	5	31.15	31.15	-5	997	-0.50%
2021/12/20	2	30.90	2	31.20	30.90	0	999	0.00%
2021/12/17	0.1	31.00	0	0.00	31.10	0.1	1,000	0.01%
2021/12/16	0	0.00	2	32.25	31.30	-2	1,000	-0.20%
2021/12/15	3	32.07	2	31.80	31.80	1	997	0.10%
2021/12/14	10	33.35	12	33.25	32.85	-2	993	-0.20%
2021/12/13	1	33.40	1	32.85	33.00	0	977	0.00%
2021/12/10	4	30.84	0	0.00	30.80	4	982	0.41%
2021/12/09	0	0.00	1	31.15	31.05	-1	988	-0.10%
2021/12/08	4	31.60	0	0.00	31.25	4	985	0.41%
2021/12/07	16	31.18	21	31.13	31.10	-5	983	-0.51%
2021/12/06	1	30.65	0	0.00	30.75	1	988	0.10%
2021/12/03	1	31.00	0	0.00	31.00	1	994	0.10%
2021/12/02	2	30.78	2	30.65	30.75	0	1,002	0.00%
2021/11/30	1	31.00	0	0.00	30.95	1	1,029	0.10%
2021/11/29	0	0.00	10	31.00	30.90	-10	1,039	-0.96%
2021/11/26	3	31.87	1	31.65	31.60	2	1,040	0.19%
2021/11/25	1	32.30	1	32.50	32.50	0	1,032	0.00%
2021/11/24	1	32.90	0	0.00	32.30	1	1,031	0.10%
2021/11/23	29	33.30	3	33.10	32.75	26	1,031	2.52%
2021/11/22	53	34.60	13	34.59	34.90	40	1,004	3.98%
2021/11/19	0	0.00	14.7	32.60	32.80	-14.7	974	-1.51%
2021/11/18	9	32.08	2	32.08	32.20	7	969	0.72%
2021/11/17	17	32.17	3	32.23	32.30	14	978	1.43%
2021/11/16	0	0.00	23	32.67	32.55	-23	995	-2.31%
2021/11/15	2	32.25	27	32.38	32.65	-25	1,029	-2.43%
2021/11/12	27	32.21	4	32.01	32.00	23	1,064	2.16%
2021/11/11	5	31.75	3	31.57	31.55	2	1,102	0.18%
2021/11/10	0	0.00	1	31.35	31.45	-1	1,119	-0.09%
2021/11/09	0	0.00	4	31.00	31.00	-4	1,131	-0.35%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/05	0	0.00	4	31.39	31.20	-4	1,148	-0.35%
2021/11/04	7	30.99	11	30.80	30.95	-4	1,158	-0.35%
2021/11/03	14	31.73	2	32.15	31.55	12	1,154	1.04%
2021/11/01	3	33.77	37	32.39	34.20	-34	1,211	-2.81%
2021/10/29	12	32.06	0	0.00	31.90	12	1,180	1.02%
2021/10/27	3	33.30	0	0.00	33.60	3	1,191	0.25%
2021/10/26	0	0.00	1	33.75	33.50	-1	1,223	-0.08%
2021/10/22	0	0.00	3	33.25	33.55	-3	1,359	-0.22%
2021/10/21	0	0.00	3	33.18	33.00	-3	1,472	-0.20%
2021/10/20	7	33.29	0	0.00	33.35	7	1,679	0.42%
2021/10/19	1	33.05	1	33.25	33.15	0	1,725	0.00%
2021/10/18	3	32.85	0	0.00	33.05	3	1,763	0.17%
2021/10/15	0	0.00	2	32.15	32.05	-2	1,783	-0.11%
2021/10/14	4	31.96	0	0.00	32.05	4	1,846	0.22%
2021/10/13	1	30.50	0	0.00	30.60	1	1,880	0.05%
2021/10/12	0	0.00	1	30.70	30.65	-1	1,936	-0.05%
2021/10/08	1	32.20	0	0.00	32.20	1	1,978	0.05%
2021/10/07	0	0.00	2	31.15	31.50	-2	2,112	-0.09%
2021/10/05	3	28.98	0	0.00	30.65	3	2,622	0.11%
2021/10/04	4	30.29	1	30.50	29.95	3	2,653	0.11%
2021/10/01	14	30.89	1	30.60	30.75	13	2,678	0.49%
2021/09/29	2	32.93	0	0.00	32.80	2	2,721	0.07%
2021/09/28	6	34.15	2	34.05	34.00	4	2,785	0.14%
2021/09/27	2	34.93	0	0.00	34.90	2	2,873	0.07%
2021/09/24	0	0.00	1	34.30	34.55	-1	2,924	-0.03%
2021/09/22	3	33.40	2	33.35	33.90	1	3,061	0.03%
2021/09/17	47	34.52	0	0.00	35.05	47	3,109	1.51%
2021/09/16	2	34.45	0	0.00	34.00	2	3,175	0.06%
2021/09/15	2	35.38	5	35.16	35.45	-3	3,243	-0.09%
2021/09/14	15	34.19	1	33.45	33.40	14	3,390	0.41%
2021/09/13	1	34.50	0	0.00	34.25	1	3,584	0.03%
2021/09/09	7	34.66	0	0.00	34.35	7	3,924	0.18%
2021/09/08	3	34.22	10	34.25	34.05	-7	4,056	-0.17%
2021/09/07	5	34.92	0	0.00	34.80	5	4,170	0.12%
2021/09/06	19	35.69	6	35.61	35.45	13	4,190	0.31%
2021/09/03	14	37.16	3	37.28	37.00	11	4,199	0.26%
2021/09/02	19	37.78	1	38.40	37.70	18	4,201	0.43%
2021/09/01	0	0.00	7	38.91	38.90	-7	4,210	-0.17%
2021/08/27	0	0.00	8	39.00	38.45	-8	4,260	-0.19%
2021/08/26	0	0.00	1	38.40	38.40	-1	4,279	-0.02%
2021/08/25	3	39.35	16	39.47	38.90	-13	4,339	-0.30%
2021/08/24	0	35.00	2	38.50	38.25	-2	4,380	-0.05%
2021/08/23	0	0.00	2	38.85	38.70	-2	4,433	-0.05%
2021/08/20	8	37.71	0	0.00	37.60	8	4,454	0.18%
2021/08/19	18	38.92	3	39.05	38.60	15	4,461	0.34%
2021/08/18	0.8	38.00	8	36.06	39.00	-7.3	4,501	-0.16%
2021/08/17	5	36.80	2	36.33	36.00	3	4,560	0.07%
2021/08/16	2	39.65	12	39.28	39.50	-10	4,564	-0.22%
2021/08/13	1	40.80	0	0.00	41.50	1	4,593	0.02%
2021/08/12	3	41.07	0	0.00	40.85	3	4,615	0.06%
2021/08/11	11	40.73	0	0.00	40.55	11	4,692	0.23%
2021/08/10	1	41.40	0	0.00	41.65	1	4,707	0.02%
2021/08/09	2	42.40	0	0.00	42.10	2	4,776	0.04%
2021/08/06	12	44.94	22	44.88	43.80	-10	4,807	-0.21%
2021/08/05	5	45.21	5	44.57	45.60	0	4,845	0.00%
2021/08/04	9.3	42.92	5	42.75	42.70	4.3	4,872	0.09%
2021/08/03	6	42.51	0	0.00	42.30	6	4,961	0.12%
2021/08/02	10	42.50	0	0.00	42.45	10	4,999	0.20%
2021/07/30	8	42.14	1	42.25	41.80	7	5,042	0.14%
2021/07/29	2	42.43	60	42.14	42.75	-58	5,044	-1.15%
2021/07/28	60	44.40	7	42.28	42.95	53	5,065	1.05%
2021/07/27	12	46.07	56	44.30	43.80	-44	5,098	-0.86%
2021/07/26	52	45.17	36.2	45.64	47.60	15.8	5,068	0.31%
2021/07/23	24	42.45	5	41.32	43.30	19	4,911	0.39%
2021/07/22	14	40.80	0	0.00	41.70	14	4,939	0.28%
2021/07/21	1	41.00	8.1	40.57	40.20	-7.1	5,003	-0.14%
2021/07/20	2	41.70	10	40.84	40.55	-8	5,122	-0.16%
2021/07/19	10	43.03	7	42.96	42.80	3	5,155	0.06%
2021/07/16	2.2	44.21	12	44.97	43.85	-9.8	5,199	-0.19%
2021/07/15	7	43.85	9	43.75	43.80	-2	5,203	-0.04%
2021/07/14	18	45.44	22	44.95	44.50	-4	5,193	-0.08%
2021/07/13	58	46.41	99.5	47.35	46.50	-41.5	5,085	-0.82%
2021/07/12	21	43.28	57	43.39	44.45	-36	4,781	-0.75%
2021/07/09	12	40.62	10	40.42	40.45	2	4,661	0.04%
2021/07/08	7	41.18	2	41.00	40.85	5	4,708	0.11%
2021/07/07	4	40.80	5	41.00	40.80	-1	4,729	-0.02%
2021/07/06	9	40.77	8	40.96	40.50	1	4,770	0.02%
2021/07/05	26	41.93	3	41.63	41.50	23	4,875	0.47%
2021/07/02	3	42.05	34.2	41.84	42.10	-31.2	5,035	-0.62%
2021/07/01	12.1	39.85	19.5	39.90	39.45	-7.4	5,413	-0.14%
2021/06/30	5	41.22	5.1	40.89	40.75	-0.1	5,611	0.00%
2021/06/29	20	40.76	22	41.10	40.05	-2	5,880	-0.03%
2021/06/28	9	42.12	5	41.97	41.55	4	7,192	0.06%
2021/06/25	11.1	43.14	8	43.71	42.50	3.1	7,821	0.04%
2021/06/24	16	43.63	4	43.72	43.25	12	7,846	0.15%
2021/06/23	34.2	44.37	32	44.23	43.70	2.2	7,873	0.03%
2021/06/22	30	40.49	53	40.67	44.00	-23	7,777	-0.30%
2021/06/21	20	40.53	39.1	40.42	40.00	-19.1	7,671	-0.25%
2021/06/18	66.1	42.05	61.2	41.82	42.60	4.9	7,843	0.06%
2021/06/17	59	39.17	44	38.99	40.30	15	7,909	0.19%
2021/06/16	33	35.62	24	36.28	36.65	9	8,099	0.11%
2021/06/15	14	33.17	0.3	32.35	33.35	13.7	8,354	0.16%
2021/06/11	3	32.42	0	0.00	32.20	3	8,550	0.04%
2021/06/10	13	32.54	0	0.00	32.30	13	8,708	0.15%
2021/06/09	0	0.00	2	32.65	32.60	-2	8,740	-0.02%
2021/06/08	2	32.70	4	33.00	32.60	-2	8,756	-0.02%
2021/06/07	0	0.00	16	32.67	32.85	-16	8,798	-0.18%
2021/06/04	6	33.63	6	33.56	33.00	0	8,798	0.00%
2021/06/03	1	34.25	5	34.47	34.30	-4	8,815	-0.05%
2021/06/02	8	34.47	21	34.73	34.15	-13	8,837	-0.15%
2021/06/01	23	35.76	20	35.99	36.10	3	8,825	0.03%
2021/05/31	6	35.11	4	34.93	34.90	2	8,872	0.02%
2021/05/28	7	34.03	1	34.30	33.90	6	8,894	0.07%
2021/05/27	17	33.09	4	33.45	33.60	13	8,896	0.15%
2021/05/26	13	33.58	1	33.50	33.55	12	8,903	0.13%
2021/05/25	13.3	34.90	8	35.09	35.20	5.3	8,854	0.06%
2021/05/24	8	31.96	1	30.65	32.00	7	8,839	0.08%
2021/05/21	17.1	31.34	1	31.20	31.70	16.1	8,911	0.18%
2021/05/20	7	30.90	16	31.05	30.25	-9	8,920	-0.10%
2021/05/19	25.1	31.74	24	31.83	31.95	1.1	8,978	0.01%
2021/05/18	0	0.00	8	29.90	29.90	-8	9,059	-0.09%
2021/05/17	1	28.00	11	28.02	27.20	-10	9,079	-0.11%
2021/05/14	6	30.80	2.4	31.25	30.10	3.6	9,067	0.04%
2021/05/13	4.1	30.61	2.1	28.74	30.50	2	9,083	0.02%
2021/05/12	7.3	32.17	11.3	32.38	31.20	-4	9,042	-0.04%
2021/05/11	21.2	35.13	7	35.09	34.65	14.2	8,981	0.16%
2021/05/10	9	38.56	10	38.65	38.50	-1	8,934	-0.01%
2021/05/07	16	39.86	16.2	38.98	40.60	-0.2	8,974	0.00%
2021/05/06	7	37.43	9	37.58	37.00	-2	9,070	-0.02%
2021/05/05	24.1	38.93	23.3	39.13	38.00	0.9	9,134	0.01%
2021/05/04	70.3	39.11	22.3	39.64	41.30	48	9,153	0.52%
2021/05/03	11.1	39.26	4	39.26	37.80	7.1	9,098	0.08%
2021/04/29	5.2	40.73	10	40.71	40.50	-4.9	9,114	-0.05%
2021/04/28	3	42.10	35	41.48	41.10	-32	9,181	-0.35%
2021/04/27	13.2	42.48	16.2	41.92	42.50	-3	9,314	-0.03%
2021/04/26	26	44.91	49	45.84	44.15	-23	9,419	-0.24%
2021/04/23	27.1	47.75	28	47.11	47.60	-0.9	9,512	-0.01%
2021/04/22	20	47.65	61.2	48.44	46.00	-41.2	9,628	-0.43%
2021/04/21	23.2	49.16	16.1	48.60	49.60	7.2	9,689	0.07%
2021/04/20	0	0.00	5	47.47	47.00	-5	9,693	-0.05%
2021/04/19	4	46.69	6	46.75	46.35	-2	9,716	-0.02%
2021/04/16	13	47.01	14	47.06	46.95	-1	9,754	-0.01%
2021/04/15	8	45.99	21	43.66	45.80	-13	9,823	-0.13%
2021/04/14	30	43.45	75	44.59	44.40	-45	9,842	-0.46%
2021/04/13	15	47.74	7	46.95	46.85	8	9,905	0.08%
2021/04/12	33	47.11	18	46.90	46.60	15	9,977	0.15%
2021/04/09	61	47.91	43	48.18	48.00	18	10,093	0.18%
2021/04/08	57	51.93	28.2	51.78	51.10	28.8	10,262	0.28%
2021/04/07	122.2	51.17	203.2	49.77	52.80	-80.9	10,309	-0.78%	大買/大賣/
2021/04/06	115	49.35	27	49.18	50.80	88	10,109	0.87%	大買/
2021/04/01	128	44.53	88	44.40	46.20	40	10,047	0.40%	大買/
2021/03/31	564.1	42.64	504.2	42.71	42.00	59.9	10,066	0.60%	大買/大賣/
2021/03/30	159.2	40.68	126.2	40.55	41.40	33	8,889	0.37%	大買/大賣/
2021/03/29	22	37.85	21.3	38.11	37.65	0.7	8,218	0.01%
2021/03/26	14	37.73	9.7	37.92	38.10	4.3	8,146	0.05%
2021/03/25	12.2	36.57	14.2	36.98	36.40	-2	8,068	-0.03%
2021/03/24	14.2	37.34	76	37.32	37.05	-61.9	8,022	-0.77%
2021/03/23	114.2	37.73	59.3	37.94	37.85	54.9	7,962	0.69%	大買/
2021/03/22	74.4	40.20	52.2	39.52	39.65	22.2	7,712	0.29%
2021/03/19	58.4	37.06	112.4	37.09	39.65	-54	7,459	-0.72%	大賣/
2021/03/18	91.7	36.93	95	36.67	36.05	-3.3	7,206	-0.05%
2021/03/17	58.3	34.55	81	35.15	35.75	-22.7	6,872	-0.33%
2021/03/16	73	31.57	23	31.21	32.50	50	6,703	0.75%
2021/03/15	6	29.33	3	29.07	29.55	3	6,656	0.05%
2021/03/12	5	28.73	1	28.75	28.80	4	6,758	0.06%
2021/03/11	3	29.17	8	29.19	29.10	-5	6,776	-0.07%
2021/03/10	1	28.55	5	28.37	28.05	-4	6,751	-0.06%
2021/03/09	5	28.20	5	28.44	28.60	0	6,754	0.00%
2021/03/08	8	28.74	2	29.40	28.30	6	6,735	0.09%
2021/03/05	6	29.05	6	29.28	29.05	0	6,753	0.00%
2021/03/04	25	29.48	17	29.84	29.60	8	6,730	0.12%
2021/03/03	20	29.25	15	28.93	29.50	5	6,698	0.07%
2021/03/02	5	28.96	2	29.45	28.00	3	6,737	0.04%
2021/02/26	4	27.90	26	28.62	28.65	-22	6,717	-0.33%
2021/02/25	7	28.94	4	28.89	28.65	3	6,699	0.04%
2021/02/24	15	29.03	18	29.03	28.60	-3	6,692	-0.04%
2021/02/23	24	28.95	20	29.61	30.00	4	6,648	0.06%
2021/02/22	24	28.67	39	28.73	28.70	-15	6,563	-0.23%
2021/02/19	31	28.27	74	27.65	28.35	-43	6,541	-0.66%
2021/02/18	86	27.83	322	27.65	28.80	-236	6,571	-3.59%	大賣/鉅額交易
2021/02/17	14	26.33	4	26.45	26.45	10	6,472	0.15%
2021/02/05	13	24.20	29	24.11	24.05	-16	6,436	-0.25%
2021/02/04	19	25.22	10	25.34	25.00	9	6,391	0.14%
2021/02/03	8	26.38	0	0.00	26.30	8	6,345	0.13%
2021/02/02	2	26.98	6	27.00	27.00	-4	6,396	-0.06%
2021/02/01	4	26.79	3	26.65	26.25	1	6,410	0.02%
2021/01/29	4	28.14	13	28.92	27.75	-9	6,387	-0.14%
2021/01/28	31	29.20	39	29.56	29.10	-8	6,335	-0.13%
2021/01/27	7	27.75	16	27.38	28.50	-9	6,208	-0.14%
2021/01/26	29	26.73	39	26.50	25.95	-10	6,158	-0.16%
2021/01/25	5	27.63	14	28.06	27.55	-9	6,090	-0.15%
2021/01/22	16	28.27	55	27.91	27.90	-39	6,076	-0.64%
2021/01/21	24	28.69	66	28.32	28.00	-42	6,075	-0.69%
2021/01/20	53	28.99	74.2	29.05	29.30	-21.2	6,019	-0.35%
2021/01/19	44	32.21	18	32.44	30.75	26	5,872	0.44%
2021/01/18	145	30.69	103	30.77	32.95	42	5,752	0.73%	大買/大賣/
2021/01/15	118.2	30.68	98	30.38	31.80	20.2	5,594	0.36%	大買/
2021/01/14	78	27.86	55	27.72	29.40	23	5,502	0.42%
2021/01/13	24	27.05	15	26.90	26.75	9	5,606	0.16%
2021/01/12	1	26.20	2	26.50	26.20	-1	5,694	-0.02%
2021/01/11	15	26.89	33	26.67	26.85	-18	5,688	-0.32%
2021/01/08	37	26.99	9	26.16	26.50	28	5,851	0.48%
2021/01/07	25	25.39	54	25.34	25.05	-29	5,845	-0.50%
2021/01/06	38	25.12	29	26.30	25.75	9	5,839	0.15%
2021/01/05	57	26.24	251	26.47	26.45	-194	5,713	-3.40%	大賣/鉅額交易
2021/01/04	137	26.13	34	27.37	27.10	103	5,638	1.83%	大買/鉅額交易
2020/12/31	166	25.37	50	25.94	26.85	116	5,582	2.08%	大買/鉅額交易
2020/12/30	102	23.90	21	23.61	25.50	81	5,411	1.50%	大買/
2020/12/29	109	22.66	46	22.59	23.35	63	5,165	1.22%	大買/
2020/12/28	20	20.58	108	20.26	21.60	-88	4,892	-1.80%	大賣/
2020/12/25	109	17.92	46	18.63	19.65	63	4,700	1.34%	大買/
2020/12/24	27	17.54	163.7	17.85	17.90	-136.7	4,359	-3.14%	大賣/鉅額交易
2020/12/23	0	0.00	4	16.20	16.30	-4	4,135	-0.10%
2020/12/22	0	0.00	18	16.46	16.05	-18	4,126	-0.44%
2020/12/21	5	16.29	17	16.26	16.40	-12	4,101	-0.29%
2020/12/18	3	16.40	35	16.46	16.35	-32	4,083	-0.78%
2020/12/17	14	16.91	10	17.02	16.90	4	4,058	0.10%
2020/12/16	11	16.84	0	0.00	16.90	11	4,030	0.27%
2020/12/15	21	16.65	26	16.73	16.55	-5	4,020	-0.12%
2020/12/14	8	16.58	7	17.15	17.30	1	3,969	0.03%
2020/12/11	16	16.43	11	16.28	16.25	5	3,897	0.13%
2020/12/10	5	17.02	19	16.91	16.80	-14	3,856	-0.36%
2020/12/09	42	16.82	23	17.10	17.25	19	3,806	0.50%
2020/12/08	19	16.56	15	16.29	16.85	4	3,679	0.11%
2020/12/07	13	15.44	9	15.78	15.35	4	3,545	0.11%
2020/12/04	3	16.15	0.3	16.30	16.00	2.7	3,493	0.08%
2020/12/03	17	16.29	6	16.15	16.05	11	3,473	0.32%
2020/12/02	6	16.57	3	16.90	16.55	3	3,454	0.09%
2020/12/01	14.3	16.63	20	16.70	16.75	-5.7	3,443	-0.17%
2020/11/30	21	16.16	10	16.27	16.20	11	3,412	0.32%
2020/11/27	23	16.46	12	16.41	16.35	11	3,412	0.32%
2020/11/26	16	16.19	54	16.61	16.90	-38	3,379	-1.12%
2020/11/25	8	15.74	6	15.37	15.40	2	3,275	0.06%
2020/11/24	5	15.55	7	15.41	15.40	-2	3,281	-0.06%
2020/11/23	12	15.57	25	15.76	15.70	-13	3,286	-0.40%
2020/11/20	32	15.91	13	15.95	15.80	19	3,319	0.57%
2020/11/19	10	16.56	4	16.50	16.50	6	3,334	0.18%
2020/11/18	22	16.46	16	16.57	16.50	6	3,335	0.18%
2020/11/17	29	16.51	42	16.71	16.70	-13	3,306	-0.39%
2020/11/16	2	15.70	11.5	15.29	15.95	-9.5	3,213	-0.30%
2020/11/13	20	14.48	10	14.48	14.50	10	3,211	0.31%
2020/11/12	19	15.04	2	14.90	14.80	17	3,225	0.53%
2020/11/11	13	14.97	16	14.91	14.85	-3	3,219	-0.09%
2020/11/10	28	15.38	38	15.58	15.15	-10	3,232	-0.31%
2020/11/09	2	16.10	0	0.00	16.25	2	3,225	0.06%
2020/11/06	13	16.28	9	16.05	16.10	4	3,235	0.12%
2020/11/05	9	16.46	9	16.61	16.35	0	3,236	0.00%
2020/11/04	18	16.37	10	16.14	16.10	8	3,200	0.25%
2020/11/03	14	16.68	12	16.63	16.50	2	3,159	0.06%
2020/11/02	8	16.78	11	16.78	16.75	-3	3,106	-0.10%
2020/10/30	55	17.51	14	17.62	17.10	41	3,079	1.33%
2020/10/29	42	17.25	19	17.38	17.80	23	3,005	0.77%
2020/10/28	35	16.97	3	17.17	16.65	32	2,900	1.10%
2020/10/27	16.7	17.22	16	17.28	17.25	0.7	2,833	0.03%
2020/10/26	20	17.86	11	17.99	17.70	9	2,773	0.32%
2020/10/23	3	16.87	6	16.99	17.85	-3	2,680	-0.11%
2020/10/22	53	16.68	20	16.67	17.10	33	2,591	1.27%
2020/10/21	57	16.65	88	16.81	17.20	-31	2,469	-1.26%
2020/10/20	38	15.30	6	15.43	16.00	32	2,224	1.44%
2020/10/19	38	14.51	20	14.53	14.55	18	2,075	0.87%
2020/10/16	333	14.95	5	15.05	15.00	328	2,038	16.09%	大買/鉅額交易
2020/10/15	15	14.31	14	14.49	14.65	1	1,807	0.06%
2020/10/14	4	13.03	1	13.35	13.35	3	1,706	0.18%
2020/10/13	8	12.05	2	12.40	12.15	6	1,638	0.37%
2020/10/12	5	13.13	10	13.04	12.60	-5	1,613	-0.31%
2020/10/08	21	13.21	6	13.15	13.15	15	1,560	0.96%
2020/10/07	36	12.58	11	12.44	12.70	25	1,429	1.75%
2020/10/06	0	0.00	5.1	11.27	11.55	-5.1	1,296	-0.39%
2020/10/05	3	10.62	1	10.50	10.50	2	1,272	0.16%
2020/09/30	0	0.00	2	10.60	10.60	-2	1,277	-0.16%
2020/09/28	2	10.30	0	0.00	10.30	2	1,303	0.15%
2020/09/25	2	10.60	0	0.00	10.35	2	1,314	0.15%
2020/09/24	0	0.00	2	10.90	10.85	-2	1,313	-0.15%
2020/09/23	1	11.10	2	11.10	11.10	-1	1,328	-0.08%
2020/09/22	1	11.40	2	10.55	11.25	-1	1,315	-0.08%
2020/09/18	1	11.15	1	11.10	11.10	0	1,292	0.00%
2020/09/16	2	10.50	0	0.00	10.45	2	1,276	0.16%
2020/09/10	1	10.80	10	10.95	10.80	-9	1,260	-0.71%
2020/09/08	2	11.30	0	0.00	11.20	2	1,233	0.16%
2020/09/04	0	0.00	15	11.35	11.40	-15	1,210	-1.24%
2020/09/03	0	0.00	2	11.85	11.70	-2	1,189	-0.17%
2020/09/02	16	12.25	2	12.15	12.15	14	1,153	1.21%
2020/09/01	15	12.10	16	11.79	12.30	-1	1,120	-0.09%
2020/08/31	1	11.90	10	11.35	11.40	-9	1,083	-0.83%
2020/08/28	14	11.28	12	11.26	11.25	2	1,070	0.19%
2020/08/27	0	0.00	2	12.10	11.85	-2	1,044	-0.19%
2020/08/26	5	12.00	21	12.28	12.10	-16	1,017	-1.57%
2020/08/25	6	11.47	6	11.68	11.95	0	950	0.00%
2020/08/24	1	10.95	12	10.58	11.00	-11	883	-1.24%
2020/08/20	6	10.01	0	0.00	9.71	6	824	0.73%
2020/08/18	0	0.00	2	9.40	10.10	-2	740	-0.27%
2020/08/17	3	9.31	5	9.30	9.21	-2	708	-0.28%
2020/08/14	5	9.50	1	9.60	9.46	4	690	0.58%
2020/08/13	30	9.75	3	9.79	9.75	27	650	4.15%
2020/08/12	2	8.19	9	8.00	9.00	-7	569	-1.23%
2020/08/11	3	7.48	1	7.99	8.19	2	523	0.38%
2020/08/10	9	7.42	0	0.00	7.45	9	538	1.67%
2020/08/06	3	7.45	0	0.00	7.45	3	568	0.53%
2020/08/05	7	7.49	0	0.00	7.48	7	569	1.23%
2020/07/24	1	7.80	4	7.73	7.52	-3	599	-0.50%
2020/07/22	4	8.04	0	0.00	7.90	4	593	0.67%
2020/07/16	0	0.00	11	7.77	7.81	-11	566	-1.94%
2020/07/10	1	8.00	0	0.00	7.96	1	556	0.18%
2020/07/08	0	0.00	5	8.05	8.05	-5	545	-0.92%
2020/07/07	10	7.80	1	7.89	7.77	9	551	1.63%
2020/07/06	0	0.00	4	7.72	7.94	-4	570	-0.70%
2020/07/03	1	7.68	0	0.00	7.64	1	569	0.18%
2020/07/02	7	7.39	1	7.32	7.62	6	566	1.06%
2020/06/19	1	7.22	0	0.00	7.24	1	554	0.18%
2020/06/16	0	0.00	0.2	7.04	7.09	-0.2	562	-0.03%
2020/06/08	1	7.24	0	0.00	7.23	1	619	0.16%
2020/06/05	2	7.15	0	0.00	7.18	2	617	0.32%
2020/05/25	0	0.00	5	6.93	6.83	-5	622	-0.80%
2020/05/18	0	0.00	10	7.11	7.20	-10	588	-1.70%
2020/05/15	8	7.99	0	0.00	7.11	8	576	1.39%
2020/05/14	3	7.64	0	0.00	7.64	3	526	0.57%
2020/04/30	4	6.48	0	0.00	6.39	4	462	0.87%
2020/04/14	0	0.00	8	6.15	6.10	-8	463	-1.73%
2020/04/13	0	0.00	2	6.15	6.09	-2	461	-0.43%
2020/04/10	10	6.09	1	6.05	6.10	9	457	1.97%
2020/04/09	1	6.10	0.2	6.13	6.13	0.8	436	0.19%
2020/04/08	1	5.35	0.1	5.58	5.58	0.9	404	0.22%
2020/04/01	0	0.00	1	5.15	5.15	-1	389	-0.26%
2020/03/30	0	0.00	0.5	5.10	5.12	-0.5	385	-0.14%
2020/03/20	0	0.00	5	4.91	4.90	-5	359	-1.39%
2020/03/19	1	4.60	0	0.00	4.47	1	349	0.29%
2020/03/13	0	0.00	2	5.75	5.74	-2	314	-0.64%
2020/03/04	0	0.00	0	7.80	7.81	0	273	0.00%
2020/03/02	0	0.00	0	7.72	7.76	0	274	0.00%
2020/02/21	0	0.00	28	8.26	8.25	-28	255	-10.94%
2020/02/20	0	8.20	0	0.00	8.27	0	259	0.00%
2020/02/18	0	0.00	2	8.25	8.24	-2	271	-0.74%
2020/02/14	0	0.00	3	8.31	8.32	-3	274	-1.09%
2020/02/07	1	8.33	16	8.30	8.29	-15	277	-5.41%
2020/02/06	2	8.42	0	0.00	8.40	2	278	0.72%
2020/02/05	0	0.00	1	8.39	8.35	-1	278	-0.36%
2020/01/31	18	8.22	5	8.21	8.28	13	273	4.76%
2020/01/30	0	0.00	10	8.25	8.30	-10	268	-3.72%
2020/01/17	1	9.21	1	9.21	9.21	0	259	0.00%
2020/01/16	4	9.19	0	0.00	9.21	4	261	1.53%
2020/01/13	5	9.31	4	9.27	9.27	1	265	0.38%
2020/01/10	0	0.00	2	9.29	9.23	-2	264	-0.76%
2020/01/09	31	9.25	9	9.44	9.41	22	263	8.34%
2020/01/03	1	9.22	0	0.00	9.23	1	253	0.40%
2019/12/30	2	9.35	1	9.44	9.37	1	261	0.38%
2019/12/27	1	9.50	0	0.00	9.50	1	263	0.38%
2019/12/24	0	0.00	4	9.67	9.72	-4	273	-1.46%
2019/12/23	0	0.00	6	9.73	9.72	-6	274	-2.18%
2019/12/13	2	9.45	0	0.00	9.43	2	330	0.61%
2019/12/12	0	0.00	1	9.60	9.52	-1	342	-0.29%
2019/12/11	2	9.54	0	0.00	9.60	2	365	0.55%
2019/12/10	2	9.52	0	0.00	9.50	2	364	0.55%
2019/12/09	0	0.00	2	9.70	9.70	-2	363	-0.55%
2019/12/04	1	9.32	0	0.00	9.25	1	360	0.28%
2019/12/03	1	9.45	0	0.00	9.48	1	353	0.28%
2019/12/02	2	9.71	0	0.00	9.64	2	350	0.57%
2019/11/21	0	0.00	4	9.70	9.70	-4	361	-1.11%
2019/11/19	2	9.78	0	0.00	9.77	2	361	0.55%
2019/11/18	2	10.00	0	0.00	9.83	2	360	0.55%
2019/11/15	2	10.00	31	10.05	10.05	-29	357	-8.12%
2019/11/14	2	10.20	0	0.00	10.15	2	353	0.57%
2019/11/04	0	0.00	1	10.25	10.35	-1	348	-0.29%
2019/10/25	4	10.50	0	0.00	10.50	4	349	1.14%
2019/10/24	10	10.50	0	0.00	10.50	10	351	2.85%
2019/10/22	0	0.00	1	10.45	10.55	-1	347	-0.29%
2019/10/18	1	10.35	0	0.00	10.30	1	347	0.29%
2019/10/15	1	10.30	0	0.00	10.35	1	351	0.28%
2019/10/03	0	0.00	1	10.50	10.55	-1	374	-0.27%
2019/09/27	3	11.12	0	0.00	11.05	3	375	0.80%
2019/09/26	1	11.15	0	0.00	11.30	1	385	0.26%
2019/09/25	0	0.00	1	11.50	11.25	-1	413	-0.24%
2019/09/24	3	11.87	1	11.90	11.75	2	409	0.49%
2019/09/18	1	11.10	0	0.00	11.00	1	415	0.24%
2019/09/09	0	0.00	2	10.85	10.60	-2	583	-0.34%
2019/09/03	1	10.75	0	0.00	10.65	1	595	0.17%
2019/08/27	2	10.20	0	0.00	10.20	2	647	0.31%
2019/08/21	0	0.00	1	10.55	10.70	-1	651	-0.15%
2019/08/06	0	0.00	2	10.50	10.50	-2	738	-0.27%
2019/07/31	0	0.00	4	11.25	11.20	-4	784	-0.51%
2019/07/30	0	0.00	4	11.28	11.20	-4	793	-0.50%
2019/07/29	1	11.65	0	0.00	11.60	1	793	0.13%
2019/07/12	0	0.00	1	11.70	11.70	-1	879	-0.11%
2019/07/05	1	12.35	0	0.00	12.40	1	1,024	0.10%
2019/07/02	3	12.40	12	12.78	12.90	-9	1,062	-0.85%
2019/07/01	0	0.00	1	12.30	12.20	-1	1,050	-0.10%
2019/06/26	0	0.00	0	12.35	12.45	0	1,111	0.00%
2019/06/25	1	11.75	0	0.00	11.85	1	1,125	0.09%
2019/06/24	1	12.45	0	0.00	12.45	1	1,171	0.09%
2019/06/20	2	12.65	26	12.92	12.70	-24	1,250	-1.92%
2019/06/19	32	12.58	10	12.75	13.00	22	1,339	1.64%
2019/06/18	2	12.03	0	12.45	12.45	2	1,485	0.13%
2019/06/13	1	10.60	0	0.00	10.60	1	1,611	0.06%
2019/06/11	0	0.00	3	10.80	10.75	-3	1,732	-0.17%
2019/06/06	0	0.00	2	11.00	11.15	-2	1,822	-0.11%
2019/06/05	1	11.30	0	0.00	11.10	1	1,938	0.05%
2019/06/04	3	11.33	1	11.50	11.10	2	1,949	0.10%
2019/05/31	0	0.00	2	10.60	10.60	-2	1,948	-0.10%
2019/05/29	0	0.00	1	10.55	10.50	-1	1,977	-0.05%
2019/05/28	0	0.00	1	10.75	10.60	-1	2,008	-0.05%
2019/05/27	2	10.30	0	0.00	10.30	2	2,035	0.10%
2019/05/23	2	10.35	0	0.00	10.45	2	2,209	0.09%
2019/05/21	0	0.00	8	10.76	10.85	-8	2,233	-0.36%
2019/05/20	2	9.98	0	0.00	9.89	2	2,198	0.09%
2019/05/17	0	0.00	1	10.30	9.98	-1	2,197	-0.05%
2019/05/16	0	0.00	1	10.15	10.05	-1	2,195	-0.05%
2019/05/15	0	0.00	2	10.40	10.35	-2	2,195	-0.09%
2019/05/13	5	10.12	0	0.00	9.98	5	2,180	0.23%
2019/05/09	0	0.00	2	10.70	10.55	-2	2,158	-0.09%
2019/05/08	1	10.55	31	10.50	10.60	-30	2,150	-1.40%
2019/05/07	3	11.08	0	0.00	11.05	3	2,130	0.14%
2019/05/06	0	0.00	1	11.45	11.10	-1	2,122	-0.05%
2019/05/02	1	11.50	0	0.00	11.50	1	2,111	0.05%
2019/04/30	0	0.00	3	11.35	11.45	-3	2,109	-0.14%
2019/04/29	2	11.38	0	0.00	11.30	2	2,103	0.10%
2019/04/26	5	11.89	0	0.00	11.70	5	2,097	0.24%
2019/04/25	0	0.00	3	12.15	12.15	-3	2,082	-0.14%
2019/04/24	1	12.20	1	12.15	12.10	0	2,083	0.00%
2019/04/23	0	0.00	1	12.35	12.30	-1	2,076	-0.05%
2019/04/22	1	12.65	0	0.00	12.40	1	2,070	0.05%
2019/04/19	1	12.35	7	12.38	12.35	-6	2,058	-0.29%
2019/04/18	11	13.44	14	13.35	12.40	-3	2,044	-0.15%
2019/04/17	45	13.08	30	13.30	13.30	15	1,999	0.75%
2019/04/16	9	13.13	5	12.90	13.30	4	1,937	0.21%
2019/04/15	0	12.00	0	0.00	12.10	0	1,866	0.00%
2019/04/12	0	11.80	2	11.90	11.90	-2	1,859	-0.11%
2019/04/11	1	12.15	2	12.00	11.90	-1	1,850	-0.05%
2019/04/10	1	12.15	2	12.20	12.20	-1	1,836	-0.05%
2019/04/08	5	12.92	0	0.00	12.95	5	1,823	0.27%
2019/04/03	0	0.00	3	13.03	12.90	-3	1,812	-0.17%
2019/04/01	0	0.00	1	13.10	12.80	-1	1,778	-0.06%
2019/03/29	3	13.18	2	12.85	12.65	1	1,755	0.06%
2019/03/28	1	13.65	0	0.00	13.20	1	1,716	0.06%
2019/03/27	3	13.55	4	13.48	13.60	-1	1,694	-0.06%
2019/03/26	6	13.10	0	0.00	13.00	6	1,630	0.37%
2019/03/25	35	13.29	2	13.00	13.10	33	1,583	2.08%
2019/03/22	16	13.94	70	14.26	13.85	-54	1,537	-3.51%
2019/03/21	96	14.73	10	14.70	14.50	86	1,426	6.03%
2019/03/20	1	12.35	153	13.50	13.55	-152	1,207	-12.59%	大賣/鉅額交易
2019/03/19	7	12.49	2	12.35	12.35	5	1,085	0.46%
2019/03/18	7	12.66	16	12.68	12.65	-9	1,060	-0.85%
2019/03/15	35	12.92	31	12.81	13.05	4	1,005	0.40%
2019/03/14	44	12.53	21	12.54	12.45	23	933	2.46%
2019/03/12	12	12.31	8	12.14	12.05	4	859	0.47%
2019/03/11	124	12.07	4	12.15	12.25	120	801	14.98%	大買/鉅額交易
2019/03/08	0	0.00	1	10.50	11.15	-1	686	-0.15%
2019/03/07	3	10.45	3	10.58	10.40	0	667	0.00%
2019/03/06	4	11.15	4	10.80	10.70	0	660	0.00%
2019/03/05	0	0.00	1	10.75	10.95	-1	648	-0.15%
2019/03/04	4	10.98	12	11.27	10.95	-8	637	-1.25%
2019/02/27	12	11.22	5	11.20	11.25	7	621	1.13%
2019/02/26	4	11.01	53	11.05	10.90	-49	593	-8.25%
2019/02/25	54	11.13	15	11.25	11.20	39	563	6.92%
2019/02/22	12	10.61	12	10.69	10.75	0	480	0.00%
2019/02/21	4	9.27	0	0.00	9.81	4	393	1.02%
2019/02/19	2	9.07	0	0.00	8.94	2	354	0.56%
2019/01/02	1	8.70	0	0.00	8.60	1	444	0.23%
2018/12/28	1	8.99	0	0.00	8.80	1	460	0.22%
2018/12/27	2	9.19	0	0.00	9.19	2	496	0.40%
2018/12/13	0	0.00	2	9.54	9.37	-2	577	-0.35%
2018/12/12	3	9.33	0	0.00	9.48	3	578	0.52%
2018/12/11	1	9.25	0	0.00	9.24	1	577	0.17%
2018/12/06	2	9.41	0	0.00	9.33	2	576	0.35%
2018/12/03	0	0.00	10	10.20	10.20	-10	630	-1.59%
2018/11/30	10	9.98	0	0.00	9.96	10	655	1.53%
2018/11/28	1	10.00	10	10.10	10.05	-9	656	-1.37%
2018/11/23	10	9.46	0	0.00	9.53	10	653	1.53%
2018/11/14	0	0.00	2	10.15	10.05	-2	660	-0.30%
2018/11/13	1	9.85	0	0.00	9.89	1	740	0.14%
2018/11/09	2	10.10	0	0.00	10.10	2	733	0.27%
2018/11/08	2	10.40	5	10.40	10.35	-3	731	-0.41%
2018/11/07	5	10.25	0	0.00	10.25	5	731	0.68%
2018/10/26	0	0.00	2	10.30	10.30	-2	724	-0.28%
2018/10/19	1	11.30	0	0.00	11.35	1	712	0.14%
2018/10/18	0	0.00	1	11.90	11.60	-1	710	-0.14%
2018/10/17	0	0.00	20	11.85	11.75	-20	707	-2.83%
2018/10/12	1	11.00	0	0.00	11.20	1	695	0.14%
2018/10/11	0	0.00	5	11.00	11.05	-5	691	-0.72%
2018/10/09	5	12.30	0	0.00	12.05	5	679	0.74%
2018/10/08	20	12.14	8	12.10	12.05	12	673	1.78%
2018/10/05	8	12.30	0	0.00	12.55	8	653	1.22%
2018/10/03	0	0.00	3	11.90	12.10	-3	583	-0.51%
2018/10/01	3	11.25	0	0.00	11.35	3	555	0.54%
2018/09/10	1	12.00	0	0.00	11.80	1	452	0.22%
2018/09/07	6	12.78	0	0.00	12.35	6	442	1.36%
2018/09/06	0	0.00	2	12.75	12.75	-2	396	-0.50%
2018/09/04	0	0.00	0.2	11.85	11.95	-0.2	360	-0.05%
2018/09/03	2	11.95	0	0.00	11.95	2	360	0.55%
2018/08/23	0	0.00	5	12.30	12.30	-5	388	-1.29%
2018/08/21	5	12.40	0	0.00	12.15	5	379	1.32%
2018/08/20	1	12.50	0	0.00	12.35	1	365	0.27%
2018/06/28	0	0.00	1	16.45	15.55	-1	334	-0.30%
2018/06/11	0	0.00	1	16.70	16.75	-1	325	-0.31%
2018/05/29	0	0.00	2	15.35	15.20	-2	280	-0.71%
2018/05/11	1	15.60	0	0.00	15.50	1	310	0.32%
2018/05/10	2	15.65	0	0.00	15.65	2	319	0.63%
2018/04/27	2	16.00	0	0.00	16.00	2	357	0.56%
2018/04/16	2	17.20	0	0.00	16.70	2	368	0.54%
2018/04/09	1	17.85	0	0.00	17.65	1	386	0.26%
2018/04/03	1	18.60	0	0.00	18.60	1	381	0.26%
2018/03/27	1	16.55	0	0.00	16.65	1	329	0.30%
2018/02/22	0	0.00	2	16.68	16.80	-2	433	-0.46%
2018/02/12	0	0.00	1	16.00	16.15	-1	445	-0.22%
2018/02/08	1	16.10	0	0.00	16.00	1	461	0.22%
2018/01/30	1	18.80	0	0.00	18.90	1	544	0.18%
2018/01/17	1	19.45	0	0.00	19.55	1	652	0.15%
2018/01/12	1	19.35	0	0.00	19.35	1	678	0.15%
2018/01/04	0	0.00	1	19.55	19.50	-1	761	-0.13%