正達 (3149)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.1	34.85	5.2	34.91	35.15	1.9	21,836	0.01%
2024/11/21	0.1	33.70	0	0.00	33.60	0.1	21,803	0.00%
2024/11/20	0.1	33.95	1	33.80	34.00	-0.9	21,808	0.00%
2024/11/19	2	34.30	2.2	34.37	34.30	-0.2	21,746	0.00%
2024/11/18	7.1	33.95	5	34.50	33.50	2.1	21,648	0.01%
2024/11/15	1	35.80	0	0.00	35.35	1	21,533	0.00%
2024/11/14	10.1	36.21	8	35.90	36.30	2.1	21,412	0.01%
2024/11/13	1	35.90	5	35.98	35.70	-4	21,144	-0.02%
2024/11/12	6.1	36.81	4.1	36.61	36.05	2.1	21,064	0.01%
2024/11/11	10.3	36.52	16	36.85	36.45	-5.8	20,878	-0.03%
2024/11/08	57.1	39.13	42	38.92	38.55	15.1	20,663	0.07%
2024/11/07	25	40.28	25.3	40.29	39.80	-0.3	20,415	0.00%
2024/11/06	23	39.96	12.4	39.52	39.25	10.7	20,139	0.05%
2024/11/05	23.3	39.31	24.1	39.33	39.25	-0.8	19,785	0.00%
2024/11/04	2.1	38.23	6	38.23	38.00	-4	19,523	-0.02%
2024/11/01	4	38.89	5.2	39.15	39.00	-1.2	19,444	-0.01%
2024/10/30	122.1	39.80	108.3	39.10	38.95	13.8	19,319	0.07%	大買/大賣/
2024/10/29	28.1	39.36	136.1	39.17	39.30	-108	19,128	-0.56%	大賣/鉅額交易
2024/10/28	22.1	40.01	23	39.75	39.50	-0.9	18,942	0.00%
2024/10/25	26.1	43.36	31.5	42.67	41.30	-5.4	18,686	-0.03%
2024/10/24	23.1	43.01	67	42.59	42.25	-43.9	18,383	-0.24%
2024/10/23	30	43.96	14	44.33	44.50	16	18,157	0.09%
2024/10/22	51	44.46	23.1	44.61	44.40	28	17,986	0.16%
2024/10/21	80.3	45.63	85.3	45.44	44.65	-5	17,729	-0.03%
2024/10/18	70.2	44.19	47.5	43.46	43.15	22.7	17,024	0.13%
2024/10/17	85	45.46	44.4	45.23	46.00	40.6	16,569	0.25%
2024/10/16	129	45.89	142.1	45.89	45.50	-13.1	16,053	-0.08%	大買/大賣/
2024/10/15	374.2	45.67	334	45.14	44.25	40.2	14,988	0.27%	大買/大賣/
2024/10/14	83.4	43.04	126.2	42.60	44.55	-42.8	13,636	-0.31%	大賣/
2024/10/11	346.2	44.17	351	43.31	40.50	-4.8	12,790	-0.04%	大買/大賣/
2024/10/09	33	41.03	51.8	41.92	42.15	-18.8	11,054	-0.17%
2024/10/08	209	39.09	266.2	38.89	38.35	-57.2	10,769	-0.53%	大買/大賣/
2024/10/07	66.5	37.45	32.6	38.27	38.50	33.9	9,857	0.34%
2024/10/04	10	35.55	6.4	35.91	35.00	3.7	9,466	0.04%
2024/10/01	104.3	35.11	20	36.15	36.60	84.3	9,360	0.90%	大買/
2024/09/30	11.1	35.16	4	35.23	35.00	7.1	9,183	0.08%
2024/09/27	66.2	36.61	69.3	36.64	36.40	-3.1	9,026	-0.03%
2024/09/26	109.1	36.28	97.1	36.07	35.95	12	8,410	0.14%	大買/
2024/09/25	86.2	34.49	58.3	34.49	34.60	27.9	7,781	0.36%
2024/09/24	166.5	36.05	241.6	35.12	33.75	-75.1	7,412	-1.01%	大買/大賣/
2024/09/23	51	33.04	42.1	33.76	34.30	9	6,234	0.14%
2024/09/20	131.2	31.98	30	31.65	31.20	101.2	5,930	1.71%	大買/鉅額交易
2024/09/19	0.1	30.75	3	30.90	30.75	-3	5,747	-0.05%
2024/09/18	0	0.00	11	30.41	30.05	-11	5,845	-0.19%
2024/09/16	8	30.93	72.3	31.44	30.80	-64.3	5,761	-1.12%
2024/09/13	96.1	30.48	30.5	30.86	30.85	65.6	5,615	1.17%
2024/09/12	2.2	28.67	4	29.11	29.30	-1.9	5,364	-0.03%
2024/09/11	0	0.00	0.3	28.00	27.30	-0.3	5,302	0.00%
2024/09/10	14.1	28.29	3	28.47	28.00	11.1	5,344	0.21%
2024/09/06	8	28.84	7	28.89	28.30	1	5,222	0.02%
2024/09/05	13	29.13	12	29.44	28.80	1	5,148	0.02%
2024/09/04	21	29.15	12.5	29.06	28.10	8.5	4,995	0.17%
2024/09/03	35	31.62	27	30.67	30.30	8	4,843	0.17%
2024/09/02	70	33.03	63	32.13	31.15	7	4,443	0.16%
2024/08/30	0	0.00	13	32.97	33.05	-13	3,957	-0.33%
2024/08/29	60	30.76	63	30.40	30.05	-3	3,779	-0.08%
2024/08/28	41	29.23	43.4	29.58	30.80	-2.4	3,404	-0.07%
2024/08/27	57	28.29	100.6	28.15	28.00	-43.6	3,058	-1.42%
2024/08/26	0	0.00	4	27.95	27.95	-4	2,659	-0.15%
2024/08/23	58	24.88	0	0.00	25.45	58	2,633	2.20%
2024/08/14	0.3	22.20	0	0.00	22.05	0.3	2,480	0.01%
2024/08/12	1.7	22.26	0	0.00	22.15	1.7	2,465	0.07%
2024/08/09	1.1	22.00	0	0.00	21.85	1.1	2,458	0.04%
2024/08/08	1	21.80	1	21.65	21.70	0	2,443	0.00%
2024/08/06	1	21.40	5	20.35	21.30	-4	2,428	-0.16%
2024/08/05	1	22.45	0.2	22.40	22.40	0.8	2,404	0.03%
2024/08/02	0	0.00	9	25.00	24.85	-9	2,385	-0.38%
2024/07/29	15	24.80	0	0.00	24.35	15	2,350	0.64%
2024/07/19	4	27.40	0	0.00	27.10	4	2,264	0.18%
2024/07/15	0	0.00	9	29.76	29.90	-9	2,038	-0.44%
2024/07/11	0	0.00	4	30.28	30.50	-4	1,990	-0.20%
2024/07/10	0.2	29.30	20.2	30.03	30.00	-20	1,958	-1.02%
2024/07/09	6	29.02	15	29.75	30.20	-9	1,925	-0.47%
2024/07/08	0	0.00	4.1	31.64	31.75	-4.1	1,797	-0.23%
2024/07/05	8.3	32.03	14.7	31.56	32.00	-6.4	1,753	-0.36%
2024/07/04	3	30.78	5.4	30.94	30.50	-2.4	1,697	-0.14%
2024/07/03	9	30.96	3.5	31.25	30.85	5.5	1,637	0.34%
2024/07/02	25	31.00	1	31.20	30.65	24	1,604	1.50%
2024/07/01	9.1	30.19	1.1	30.53	30.35	8	1,562	0.51%
2024/06/28	12	31.42	28.1	31.88	30.90	-16.1	1,498	-1.08%
2024/06/27	14.2	31.80	4	32.67	31.45	10.1	1,396	0.73%
2024/06/26	19.2	32.65	56.4	32.27	33.00	-37.2	1,337	-2.78%
2024/06/25	7	30.19	14.8	30.40	30.70	-7.8	1,164	-0.67%
2024/06/24	66.1	29.56	25.1	28.88	29.80	41	1,013	4.05%
2024/06/21	6.4	26.66	0	0.00	27.20	6.4	833	0.76%
2024/06/20	8	27.30	5	27.18	27.30	3	818	0.37%
2024/06/19	5	26.70	2.1	27.29	26.55	2.9	802	0.36%
2024/06/18	2	28.53	1.1	28.91	28.10	0.9	778	0.12%
2024/06/17	10	28.83	3.2	28.67	28.95	6.8	745	0.91%
2024/06/13	0	0.00	0	24.20	24.35	0	629	0.00%
2024/06/12	0.2	24.45	0	24.50	24.50	0.1	633	0.02%
2024/06/11	0	0.00	0.1	24.55	24.10	-0.1	633	-0.02%
2024/06/07	0.1	24.07	0	0.00	24.50	0.1	629	0.02%
2024/06/06	1	23.95	0	0.00	23.85	1	621	0.16%
2024/06/04	0	0.00	10	23.93	23.80	-10	622	-1.61%
2024/05/31	0	0.00	2	25.15	25.00	-2	696	-0.29%
2024/05/28	2	25.20	0	0.00	25.25	2	695	0.29%
2024/05/24	0	0.00	2	24.75	25.05	-2	696	-0.29%
2024/05/23	2	26.60	0.7	26.34	25.50	1.3	704	0.19%
2024/05/22	0	0.00	1	24.70	25.00	-1	690	-0.14%
2024/05/21	0	24.50	0	0.00	24.50	0	699	0.00%
2024/05/20	0	0.00	11	24.20	24.50	-11	720	-1.53%
2024/05/16	0	0.00	0.6	23.70	24.00	-0.6	770	-0.08%
2024/05/13	3	23.70	0	0.00	23.55	3	818	0.37%
2024/05/09	11	24.53	0	0.00	24.20	11	852	1.29%
2024/05/08	6	24.53	1	24.50	24.50	5	866	0.58%
2024/05/07	1	24.10	0	0.00	23.80	1	875	0.11%
2024/05/03	0.1	23.30	0	0.00	23.20	0.1	919	0.01%
2024/04/29	0	0.00	8	23.10	23.20	-8	1,187	-0.67%
2024/04/26	0.5	22.76	0	0.00	22.75	0.5	1,196	0.04%
2024/04/25	2.5	22.91	0	0.00	22.80	2.5	1,230	0.20%
2024/04/24	0	0.00	10	22.90	23.25	-10	1,270	-0.79%
2024/04/16	0	0.00	1	24.05	23.70	-1	1,447	-0.07%
2024/04/15	0	0.00	2	24.55	24.40	-2	1,442	-0.14%
2024/04/12	0	0.00	0	25.10	25.05	0	1,442	0.00%
2024/04/11	3	25.18	0	25.20	25.05	3	1,442	0.21%
2024/04/10	22	25.53	0	25.65	25.65	22	1,436	1.53%
2024/04/08	0	0.00	0	24.20	24.35	0	1,414	0.00%
2024/04/01	0	0.00	3	25.07	25.10	-3	1,420	-0.21%
2024/03/29	3.1	26.43	0	0.00	25.35	3.1	1,417	0.22%
2024/03/28	0	0.00	2	25.50	26.15	-2	1,394	-0.14%
2024/03/26	0	24.41	0	0.00	23.70	0	1,363	0.00%
2024/03/25	0	24.25	0.6	24.20	24.40	-0.6	1,356	-0.05%
2024/03/22	0	23.80	0.3	23.95	24.10	-0.3	1,372	-0.02%
2024/03/21	0	24.10	0	0.00	24.10	0	1,384	0.00%
2024/03/20	1	24.10	0	0.00	24.10	1	1,423	0.07%
2024/03/19	0	24.79	0	0.00	24.80	0	1,423	0.00%
2024/03/18	0	25.05	0	0.00	24.95	0	1,430	0.00%
2024/03/15	0	25.32	0	0.00	25.35	0	1,429	0.00%
2024/03/14	0	25.00	0	0.00	25.15	0	1,426	0.00%
2024/03/12	0	24.90	0	0.00	25.00	0	1,426	0.00%
2024/03/11	0	24.65	1	24.65	24.50	-1	1,423	-0.07%
2024/03/08	0	25.08	0	0.00	24.85	0	1,420	0.00%
2024/03/07	0	25.55	0	0.00	25.75	0	1,417	0.00%
2024/03/06	1	25.00	0	0.00	25.10	1	1,402	0.07%
2024/03/04	0	27.30	0	0.00	27.55	0	1,362	0.00%
2024/02/29	0	27.45	0	0.00	27.60	0	1,363	0.00%
2024/02/22	0	0.00	3	29.70	29.40	-3	1,420	-0.21%
2024/02/21	0	0.00	6	30.15	30.40	-6	1,459	-0.41%
2024/02/20	3	29.90	7	29.55	30.00	-4	1,470	-0.27%
2024/02/19	17	30.06	5	29.90	29.95	12	1,465	0.82%
2024/02/16	10	29.00	0	0.00	28.95	10	1,460	0.68%
2024/02/15	0	0.00	1	28.90	28.95	-1	1,451	-0.07%
2024/02/05	2	27.38	0	0.00	27.35	2	1,436	0.14%
2024/02/02	1	28.05	5	28.24	28.05	-4	1,418	-0.28%
2024/02/01	5	29.65	13	28.48	28.35	-8	1,404	-0.57%
2024/01/31	1	29.30	0	0.00	29.20	1	1,383	0.07%
2024/01/30	2	30.15	8	29.79	29.60	-6	1,365	-0.44%
2024/01/29	1	29.30	11	29.65	30.05	-10	1,346	-0.74%
2024/01/26	8	30.21	1	29.76	30.00	7	1,324	0.53%
2024/01/25	13	30.05	73	29.91	29.85	-60	1,302	-4.61%
2024/01/24	55	29.61	9.1	31.09	31.70	45.9	1,230	3.73%
2024/01/23	29	29.25	0.1	27.70	29.30	29	1,120	2.58%
2024/01/22	0	26.70	2	26.68	26.65	-2	1,035	-0.19%
2024/01/19	3	26.65	0	0.00	26.10	3	1,022	0.29%
2024/01/18	5	27.61	6.2	27.94	27.55	-1.2	988	-0.12%
2024/01/17	1	26.85	11.2	26.91	26.75	-10.2	947	-1.07%
2024/01/16	15.2	27.35	0.9	27.60	28.00	14.4	908	1.58%
2024/01/15	0	0.00	2.7	26.15	26.15	-2.7	835	-0.32%
2024/01/12	0	0.00	1	24.10	23.80	-1	788	-0.13%
2024/01/11	0	24.35	0	0.00	24.20	0	802	0.00%
2024/01/09	1	23.75	0	0.00	23.85	1	804	0.12%
2024/01/04	0	0.00	0.1	23.55	23.60	-0.1	803	-0.01%
2024/01/02	0	24.05	0	24.05	24.05	0	810	0.00%
2023/12/25	0.1	24.20	0	0.00	24.20	0.1	876	0.01%
2023/12/20	0	23.45	0	0.00	23.60	0	875	0.00%
2023/12/15	1	24.15	5.5	24.78	25.50	-4.5	854	-0.53%
2023/12/14	0	0.00	1	23.40	23.40	-1	820	-0.12%
2023/12/07	0	0.00	0.6	23.60	23.55	-0.6	959	-0.07%
2023/12/04	0	0.00	1	23.70	23.45	-1	1,011	-0.10%
2023/12/01	0	0.00	1	23.40	23.50	-1	1,003	-0.10%
2023/11/30	0	0.00	2	23.50	23.70	-2	998	-0.20%
2023/11/29	4	23.35	0	0.00	23.40	4	983	0.41%
2023/11/27	0	0.00	1.3	22.28	22.15	-1.3	955	-0.14%
2023/11/24	0	0.00	0.1	21.75	21.80	-0.1	947	-0.01%
2023/11/23	1	22.50	0	0.00	22.50	1	936	0.11%
2023/11/22	0	0.00	1	22.35	22.20	-1	923	-0.11%
2023/11/21	1	23.80	0.4	23.60	22.85	0.6	928	0.07%
2023/11/20	0.1	21.80	3	22.40	22.40	-3	871	-0.34%
2023/11/17	0	0.00	1	19.80	20.40	-1	821	-0.12%
2023/11/06	0	17.10	0	0.00	17.20	0	761	0.00%
2023/11/03	0	17.30	0	0.00	17.00	0	767	0.00%
2023/11/02	1.9	17.27	0.6	17.29	17.25	1.2	775	0.16%
2023/11/01	0.1	16.75	0	0.00	16.70	0.1	777	0.01%
2023/10/27	0	0.00	0.1	17.80	17.80	-0.1	786	-0.01%
2023/10/26	0	0.00	0.3	17.90	17.90	-0.3	800	-0.04%
2023/10/23	1.4	18.57	23.3	18.85	18.60	-21.9	916	-2.39%
2023/10/13	0	12.95	0	13.10	13.15	0	977	0.00%
2023/10/05	0	0.00	2	13.75	13.80	-2	1,004	-0.20%
2023/10/03	0	0.00	0	13.90	13.85	0	1,009	0.00%
2023/09/28	0	0.00	0	13.90	13.90	0	1,008	0.00%
2023/09/25	2.1	15.14	14	15.75	14.85	-11.9	1,013	-1.17%
2023/09/22	0	0.00	1	15.20	15.20	-1	991	-0.10%
2023/09/20	0	0.00	0	14.50	14.30	0	967	0.00%
2023/09/14	0.2	14.40	2	14.40	14.50	-1.8	966	-0.19%
2023/09/12	5	14.55	3	14.25	14.10	2	970	0.21%
2023/09/11	8	14.48	16	14.37	14.35	-8	968	-0.83%
2023/09/08	4	15.50	1	15.55	15.50	3	956	0.31%
2023/09/07	13	15.72	1	15.85	15.60	12	950	1.26%
2023/09/06	12	15.86	6	15.95	16.05	6	927	0.65%
2023/09/05	12	14.99	11	15.27	15.35	1	861	0.12%
2023/09/04	7.2	14.80	8	14.18	15.00	-0.8	828	-0.10%
2023/08/30	0	0.00	6	13.68	13.70	-6	768	-0.78%
2023/08/29	1	13.55	0	0.00	13.50	1	775	0.13%
2023/08/18	5	14.05	0	0.00	13.80	5	843	0.59%
2023/08/09	0	0.00	1	13.60	13.50	-1	826	-0.12%
2023/08/04	0	13.90	0	0.00	13.90	0	872	0.00%
2023/07/24	1	14.25	0	0.00	14.05	1	970	0.10%
2023/07/20	8	14.51	0	0.00	14.25	8	969	0.83%
2023/07/19	7.1	15.11	1	15.70	14.95	6.1	963	0.63%
2023/07/18	3	14.58	6	14.68	14.75	-3	953	-0.31%
2023/07/14	0	12.30	0	0.00	12.25	0	931	0.00%
2023/07/13	0	0.00	2	12.80	12.75	-2	923	-0.22%
2023/07/05	0	0.00	5	13.33	13.40	-5	898	-0.56%
2023/07/04	2	13.43	2	13.45	13.50	0	893	0.00%
2023/07/03	1.1	13.90	5	13.75	13.75	-4	873	-0.45%
2023/06/29	0.1	14.15	0	0.00	14.15	0.1	858	0.01%
2023/06/28	0	0.00	0.1	14.10	14.05	-0.1	851	-0.01%
2023/06/19	0	0.00	1	14.50	14.55	-1	832	-0.12%
2023/06/15	1	14.10	0	0.00	14.15	1	823	0.12%
2023/06/14	1	14.35	0	0.00	14.15	1	820	0.12%
2023/06/13	2	14.45	0	0.00	14.40	2	814	0.25%
2023/06/12	1	14.35	0.1	14.45	14.40	1	808	0.12%
2023/06/09	1	14.70	0	0.00	14.65	1	800	0.12%
2023/06/07	4	15.00	1	14.95	15.00	3	801	0.37%
2023/06/06	1.1	15.04	2	14.88	14.85	-0.9	802	-0.11%
2023/06/05	0	0.00	0.2	15.18	15.20	-0.2	808	-0.02%
2023/06/02	0.2	15.20	0.1	15.20	15.15	0.1	827	0.02%
2023/05/30	2	15.28	0.2	14.92	15.10	1.8	820	0.22%
2023/05/26	0	0.00	0.1	14.60	14.55	-0.1	798	-0.01%
2023/05/25	5	15.02	4	14.98	14.90	1	790	0.13%
2023/05/23	0	0.00	0.1	14.50	14.50	-0.1	762	-0.01%
2023/05/22	0	0.00	0.1	14.40	14.35	-0.1	764	-0.01%
2023/05/19	1	14.10	0	0.00	14.05	1	759	0.13%
2023/05/15	1	14.20	0	0.00	14.15	1	752	0.13%
2023/05/11	3	14.60	0	0.00	14.50	3	745	0.40%
2023/05/10	0	0.00	2	15.40	15.35	-2	735	-0.27%
2023/05/09	2	15.10	0	0.00	15.25	2	721	0.28%
2023/05/08	3.1	16.65	0.3	16.84	16.65	2.8	660	0.43%
2023/05/05	0	0.00	4	18.40	18.45	-4	602	-0.66%
2023/05/04	0	0.00	5.4	18.25	18.20	-5.4	608	-0.89%
2023/05/03	4	18.30	0	0.00	18.35	4	611	0.65%
2023/04/27	1	18.45	0	0.00	18.45	1	612	0.16%
2023/04/24	30	18.90	1.1	18.76	18.90	28.9	590	4.89%
2023/04/21	1.2	20.00	21	20.00	19.60	-19.9	571	-3.47%
2023/04/20	20.3	19.13	2	19.58	19.65	18.3	499	3.65%
2023/04/19	0	18.85	0	0.00	18.50	0	441	0.00%
2023/04/18	0.1	18.80	1	18.80	18.75	-0.9	434	-0.21%
2023/04/17	0	18.30	0	0.00	18.30	0	417	0.00%
2023/04/11	0	0.00	3	18.20	18.25	-3	410	-0.73%
2023/04/10	0	18.25	6	18.23	18.20	-6	412	-1.45%
2023/03/31	1	18.20	0	18.40	18.25	1	423	0.24%
2023/03/27	0	0.00	1	18.50	18.45	-1	452	-0.22%
2023/03/24	1	18.30	0	0.00	18.45	1	457	0.22%
2023/03/23	0.1	18.35	0	0.00	18.30	0.1	459	0.01%
2023/03/21	1	18.20	2	18.23	18.40	-1	465	-0.21%
2023/03/17	1	18.00	0	0.00	18.20	1	476	0.21%
2023/03/15	0	18.95	0	0.00	18.40	0	515	0.00%
2023/03/14	0	18.37	0	0.00	18.45	0	554	0.00%
2023/03/08	1	19.35	0	0.00	19.40	1	771	0.13%
2023/03/07	2	19.55	1	19.15	19.50	1	766	0.13%
2023/03/03	0	0.00	75	18.50	18.55	-75	748	-10.02%
2023/02/24	0	18.75	0	0.00	18.70	0	764	0.00%
2023/02/23	0	19.00	0	0.00	18.85	0	772	0.00%
2023/02/20	0	18.85	1	18.85	19.00	-1	803	-0.12%
2023/02/16	0	0.00	1	18.60	18.50	-1	829	-0.12%
2023/02/14	2	18.65	0	0.00	18.60	2	868	0.23%
2023/02/13	0	0.00	0.6	18.70	18.70	-0.6	903	-0.07%
2023/02/09	0	19.05	0	0.00	19.10	0	981	0.00%
2023/02/03	2	19.15	1	19.20	19.05	1	1,024	0.10%
2023/01/31	0	0.00	3	19.20	19.00	-3	1,074	-0.28%
2023/01/09	1	18.45	0	0.00	18.60	1	1,427	0.07%
2023/01/06	0	18.35	0	0.00	18.35	0	1,530	0.00%
2022/12/29	2	18.55	0	0.00	18.50	2	1,870	0.11%
2022/12/23	1	18.90	0	0.00	19.05	1	1,887	0.05%
2022/12/21	4	19.15	0	0.00	19.05	4	1,894	0.21%
2022/12/16	2	20.00	0	0.00	19.95	2	1,886	0.11%
2022/12/12	4	20.15	0	0.00	20.10	4	1,923	0.21%
2022/12/09	5	20.33	2	20.25	20.35	3	1,947	0.15%
2022/12/07	1	20.10	0	0.00	20.05	1	1,972	0.05%
2022/12/06	6	20.93	0	0.00	20.75	6	1,939	0.31%
2022/12/05	0	22.00	0	0.00	21.70	0	1,903	0.00%
2022/12/02	59	22.20	13	21.81	22.35	46	1,840	2.50%
2022/12/01	0	0.00	1	20.15	20.45	-1	1,725	-0.06%
2022/11/30	2	20.10	0	0.00	20.00	2	1,714	0.12%
2022/11/28	0	0.00	1	19.85	19.85	-1	1,704	-0.06%
2022/11/24	0	0.00	2	20.15	20.15	-2	1,727	-0.12%
2022/11/18	1	20.50	1	20.90	20.40	0	1,912	0.00%
2022/11/17	1	20.75	0	0.00	21.00	1	1,901	0.05%
2022/11/15	0	0.00	1.1	21.04	21.05	-1.1	1,880	-0.06%
2022/11/14	0	0.00	0.2	21.50	21.40	-0.2	1,865	-0.01%
2022/11/11	1	21.35	0	0.00	21.40	1	1,855	0.05%
2022/11/10	0	0.00	4	21.00	20.95	-4	1,828	-0.22%
2022/11/09	4	21.84	0	0.00	21.55	4	1,814	0.22%
2022/11/08	10	22.20	0	0.00	22.00	10	1,780	0.56%
2022/11/02	0.1	21.05	0	0.00	21.00	0.1	1,669	0.00%
2022/11/01	0	0.00	10	20.98	20.80	-10	1,655	-0.60%
2022/10/31	0.1	20.90	0	0.00	20.90	0.1	1,642	0.01%
2022/10/27	0	0.00	1	20.90	21.80	-1	1,619	-0.06%
2022/10/26	11.2	21.13	2	20.75	21.10	9.2	1,588	0.58%
2022/10/21	1	20.25	18	19.99	19.90	-17	1,508	-1.13%
2022/10/19	0	0.00	1	21.60	20.60	-1	1,464	-0.07%
2022/10/18	2	22.15	0	0.00	21.85	2	1,413	0.14%
2022/10/17	13.2	22.84	14	22.10	22.85	-0.8	1,347	-0.06%
2022/10/14	7	22.36	8	22.01	22.40	-1	1,236	-0.08%
2022/10/13	4	21.61	3	21.40	20.40	1	1,140	0.09%
2022/10/12	4	21.40	10	21.73	21.50	-6	1,086	-0.55%
2022/10/11	14	20.95	14	20.53	22.05	0	1,026	0.00%
2022/10/07	9	20.94	0	0.00	21.35	9	943	0.95%
2022/10/06	4	19.76	2	20.40	20.50	2	869	0.23%
2022/09/29	0	0.00	2	18.75	18.85	-2	800	-0.25%
2022/09/28	1	18.00	0	0.00	17.95	1	796	0.13%
2022/09/23	0	0.00	4	19.56	19.45	-4	801	-0.50%
2022/09/22	0	0.00	2	19.95	20.10	-2	812	-0.25%
2022/09/21	0	0.00	3	20.15	20.00	-3	811	-0.37%
2022/09/20	1	20.57	0	0.00	20.25	1	793	0.13%
2022/09/16	2	19.65	0	0.00	19.50	2	770	0.26%
2022/09/15	1	20.00	1.1	20.00	20.00	-0.1	747	-0.01%
2022/09/05	0	19.30	0	0.00	19.20	0	729	0.00%
2022/09/02	1	19.90	13	19.90	19.80	-12	728	-1.65%
2022/09/01	3	20.28	3	20.40	20.15	0	718	0.00%
2022/08/31	2	20.98	23	21.00	20.90	-21	704	-2.98%
2022/08/30	6	21.14	5	21.19	21.40	1	690	0.15%
2022/08/29	2	20.58	3	20.68	20.55	-1	667	-0.15%
2022/08/26	51	21.48	1	20.90	21.90	50	634	7.88%
2022/08/25	2	19.84	0	0.00	20.20	2	542	0.37%
2022/08/24	0	18.30	0	0.00	18.40	0	513	0.00%
2022/08/08	0	0.00	1	16.80	16.65	-1	746	-0.13%
2022/08/04	0	0.00	1	16.20	16.15	-1	756	-0.13%
2022/08/03	1	16.50	0	0.00	16.45	1	758	0.13%
2022/08/02	1	16.90	0	0.00	16.80	1	760	0.13%
2022/07/28	0	17.50	0	0.00	17.25	0	832	0.00%
2022/07/22	0	0.00	1	17.85	17.90	-1	844	-0.12%
2022/07/21	1	17.40	0	0.00	17.75	1	843	0.12%
2022/07/20	0	0.00	2	17.30	17.55	-2	839	-0.24%
2022/07/19	0	0.00	1	16.85	16.85	-1	833	-0.12%
2022/07/18	0	0.00	1	16.75	16.95	-1	836	-0.12%
2022/07/15	2	16.15	1	16.55	16.50	1	834	0.12%
2022/07/14	2	16.05	2	16.43	16.45	0	830	0.00%
2022/07/13	1	16.25	2	16.28	16.30	-1	829	-0.12%
2022/07/12	1	15.90	0	0.00	15.95	1	829	0.12%
2022/07/11	1	16.55	0	0.00	16.65	1	825	0.12%
2022/07/08	1.1	16.96	2	17.05	17.00	-1	825	-0.12%
2022/07/07	0	0.00	2	16.48	16.65	-2	822	-0.24%
2022/07/06	2	16.65	3	16.82	16.10	-1	818	-0.12%
2022/07/05	2	16.95	2	17.25	17.15	0	822	0.00%
2022/07/04	1	17.10	0	0.00	16.80	1	837	0.12%
2022/06/30	2	17.98	2	18.23	17.90	0	857	0.00%
2022/06/29	0	0.00	2	19.03	18.95	-2	853	-0.23%
2022/06/28	1	19.35	0	0.00	19.35	1	903	0.11%
2022/06/27	4	19.64	2	20.10	19.65	2	918	0.22%
2022/06/23	1	19.20	1	19.45	19.15	0	914	0.00%
2022/06/22	1	19.35	0	0.00	19.25	1	914	0.11%
2022/06/20	0	0.00	6	19.66	19.00	-6	908	-0.66%
2022/06/15	1	21.45	1	21.45	21.30	0	884	0.00%
2022/06/14	1	21.25	3	21.38	21.55	-2	889	-0.22%
2022/06/13	1	22.00	1.1	21.80	21.75	-0.1	887	-0.01%
2022/06/10	1	22.35	1.1	22.50	22.35	-0.1	892	-0.01%
2022/06/09	0	0.00	2	22.60	22.60	-2	893	-0.22%
2022/06/08	1	22.70	0	0.00	22.45	1	888	0.11%
2022/06/06	1	22.45	2	22.75	22.50	-1	897	-0.11%
2022/06/02	1	22.80	1	22.65	22.60	0	900	0.00%
2022/06/01	1	22.95	6	22.83	22.80	-5	904	-0.55%
2022/05/31	7	22.04	2	22.15	22.50	5	885	0.56%
2022/05/30	2	22.73	8	22.81	22.70	-6	852	-0.70%
2022/05/27	1	22.65	3	23.02	22.75	-2	837	-0.24%
2022/05/26	7	23.19	1	22.75	22.65	6	818	0.74%
2022/05/25	7	24.76	4	25.05	25.05	3	717	0.42%
2022/05/24	1	22.70	3	22.70	22.80	-2	681	-0.29%
2022/05/23	2	23.60	1	23.40	23.30	1	678	0.15%
2022/05/19	1	22.50	0	0.00	22.80	1	670	0.15%
2022/05/16	1	22.75	0	0.00	22.45	1	663	0.15%
2022/05/13	1	22.35	0	0.00	22.55	1	657	0.15%
2022/05/09	0	0.00	1	23.30	23.10	-1	651	-0.15%
2022/05/06	1	24.50	1	24.50	25.00	0	640	0.00%
2022/05/05	7	26.18	21	26.26	26.45	-14	627	-2.23%
2022/04/28	0	0.00	1	22.20	22.20	-1	596	-0.17%
2022/04/27	2	21.88	6	22.00	22.15	-4	596	-0.67%
2022/04/22	1	24.10	0	24.40	24.20	1	597	0.17%
2022/04/21	0	24.95	1	24.80	24.90	-1	614	-0.16%
2022/04/20	0	25.50	0	0.00	24.80	0	626	0.00%
2022/04/19	1	24.30	0	0.00	24.35	1	661	0.15%
2022/04/18	0	25.20	0	0.00	24.40	0	675	0.00%
2022/04/15	0	25.00	1	25.10	25.20	-1	692	-0.14%
2022/04/12	1	25.50	0	0.00	25.50	1	974	0.10%
2022/04/11	5	26.04	0	0.00	25.45	5	979	0.51%
2022/04/08	2	26.65	0	0.00	26.80	2	971	0.21%
2022/04/07	1	27.20	7	27.00	27.20	-6	955	-0.63%
2022/04/06	1	25.45	0	0.00	25.55	1	927	0.11%
2022/04/01	3	26.40	0	0.00	26.45	3	923	0.33%
2022/03/31	21	27.36	3	27.40	27.45	18	915	1.97%
2022/03/30	0	0.00	10	24.93	25.50	-10	866	-1.15%
2022/03/28	1	23.10	2	23.25	23.20	-1	863	-0.12%
2022/03/25	0	24.60	0	0.00	23.85	0	867	0.00%
2022/03/24	0	24.30	0	0.00	24.10	0	868	0.00%
2022/03/23	0	24.05	0	0.00	23.65	0	867	0.00%
2022/03/22	0	24.20	1	24.00	23.75	-1	879	-0.11%
2022/03/21	0	0.00	1	24.05	24.15	-1	889	-0.11%
2022/03/17	0	0.00	1	22.95	23.20	-1	948	-0.11%
2022/03/15	2	22.80	0	0.00	22.30	2	943	0.21%
2022/03/10	0	0.00	3	24.15	24.10	-3	942	-0.32%
2022/03/07	1	24.10	0	0.00	24.50	1	930	0.11%
2022/02/25	2	25.33	0	0.00	25.15	2	962	0.21%
2022/02/24	2	26.10	3	26.20	25.45	-1	993	-0.10%
2022/02/22	2	26.83	0	0.00	26.90	2	1,047	0.19%
2022/02/18	0	27.15	0	0.00	27.20	0	1,061	0.00%
2022/02/14	2	27.15	0	0.00	27.15	2	1,113	0.18%
2022/02/08	0	0.00	2	28.88	28.80	-2	1,123	-0.18%
2022/02/07	1	27.80	0	0.00	28.00	1	1,150	0.09%
2022/01/25	1	26.85	1	26.95	26.80	0	1,201	0.00%
2022/01/24	1	27.60	0	0.00	27.45	1	1,235	0.08%
2022/01/19	0	0.00	2	28.50	28.60	-2	1,254	-0.16%
2022/01/18	1	29.55	2	29.60	28.95	-1	1,279	-0.08%
2022/01/17	1	28.30	1	29.35	29.55	0	1,280	0.00%
2022/01/14	2	28.83	0	0.00	28.50	2	1,281	0.16%
2022/01/13	1	29.60	0	0.00	29.60	1	1,271	0.08%
2022/01/12	3	30.03	0	0.00	29.80	3	1,261	0.24%
2022/01/11	2	30.98	1	30.95	30.85	1	1,235	0.08%
2022/01/10	1	31.60	0.3	31.30	31.25	0.8	1,237	0.06%
2022/01/07	7	33.10	10	33.50	32.20	-3	1,224	-0.24%
2022/01/06	15.1	32.75	0	0.00	34.00	15.1	1,172	1.28%
2022/01/05	0.2	33.87	7	33.19	33.95	-6.8	1,080	-0.63%
2022/01/04	6	30.93	0	0.00	30.90	6	960	0.62%
2022/01/03	0	0.00	1	31.45	31.10	-1	959	-0.10%
2021/12/30	1	31.00	0	0.00	31.10	1	965	0.10%
2021/12/29	0	0.00	1	31.40	31.30	-1	968	-0.10%
2021/12/27	1	31.10	0	0.00	31.25	1	987	0.10%
2021/12/23	0	0.00	2	31.80	31.60	-2	996	-0.20%
2021/12/22	1	31.00	0	0.00	31.90	1	1,001	0.10%
2021/12/20	0	0.00	2	30.95	30.90	-2	999	-0.20%
2021/12/17	0	0.00	1	31.35	31.10	-1	1,000	-0.10%
2021/12/16	1	31.65	0	0.00	31.30	1	1,000	0.10%
2021/12/14	2	33.62	1	35.05	32.85	1	993	0.10%
2021/12/13	1	33.10	3	32.44	33.00	-2	977	-0.21%
2021/12/09	1	31.05	1	31.45	31.05	0	988	0.00%
2021/12/08	0	0.00	2	31.58	31.25	-2	985	-0.20%
2021/12/07	1	30.95	1	31.30	31.10	0	983	0.00%
2021/12/06	1	30.65	0	0.00	30.75	1	988	0.10%
2021/11/29	1	30.75	0	0.00	30.90	1	1,039	0.10%
2021/11/26	4	31.90	0	0.00	31.60	4	1,040	0.38%
2021/11/25	0	34.75	0	0.00	32.50	0	1,032	0.00%
2021/11/24	0	0.00	1	32.30	32.30	-1	1,031	-0.10%
2021/11/23	3	33.68	2	33.10	32.75	1	1,031	0.10%
2021/11/22	7	34.75	1	34.90	34.90	6	1,004	0.60%
2021/11/19	1	32.60	0	0.00	32.80	1	974	0.10%
2021/11/17	0	0.00	1.1	32.19	32.30	-1.1	978	-0.11%
2021/11/16	0	0.00	2	32.98	32.55	-2	995	-0.20%
2021/11/15	1	32.30	0	0.00	32.65	1	1,029	0.10%
2021/11/11	0	0.00	2	31.58	31.55	-2	1,102	-0.18%
2021/11/10	0	0.00	1	31.60	31.45	-1	1,119	-0.09%
2021/11/09	0	0.00	1	31.40	31.00	-1	1,131	-0.09%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/04	1	30.75	0	31.00	30.95	1	1,158	0.09%
2021/11/03	3	31.92	0	0.00	31.55	3	1,154	0.26%
2021/11/02	1	33.30	0.2	33.10	33.10	0.9	1,167	0.07%
2021/11/01	0	0.00	4	33.48	34.20	-4	1,211	-0.33%
2021/10/29	4	32.23	0	0.00	31.90	4	1,180	0.34%
2021/10/28	3	33.50	0	0.00	32.90	3	1,174	0.26%
2021/10/19	0	0.00	1	33.25	33.15	-1	1,725	-0.06%
2021/10/18	0	0.00	1	32.60	33.05	-1	1,763	-0.06%
2021/10/15	0	0.00	1	32.25	32.05	-1	1,783	-0.06%
2021/10/12	1	31.80	0	0.00	30.65	1	1,936	0.05%
2021/10/08	0	0.00	0.1	32.05	32.20	-0.1	1,978	-0.01%
2021/10/07	0	0.00	4	31.36	31.50	-4	2,112	-0.19%
2021/10/06	0	0.00	0	30.30	30.10	0	2,449	0.00%
2021/10/05	0	0.00	2	30.50	30.65	-2	2,622	-0.08%
2021/10/04	1.1	30.03	0	0.00	29.95	1.1	2,653	0.04%
2021/09/22	1	33.20	25	33.45	33.90	-24	3,061	-0.78%
2021/09/17	1	33.70	1	33.95	35.05	0	3,109	0.00%
2021/09/14	0	0.00	5	34.30	33.40	-5	3,390	-0.15%
2021/09/10	0	0.00	1	34.55	34.60	-1	3,685	-0.03%
2021/09/09	0	0.00	1	34.75	34.35	-1	3,924	-0.03%
2021/09/08	3	34.42	2	34.95	34.05	1	4,056	0.02%
2021/09/07	0	0.00	1	35.15	34.80	-1	4,170	-0.02%
2021/09/03	1	36.85	1	37.25	37.00	0	4,199	0.00%
2021/09/02	1.2	38.13	5	38.70	37.70	-3.8	4,201	-0.09%
2021/09/01	0	0.00	6.2	38.42	38.90	-6.2	4,210	-0.15%
2021/08/27	0	0.00	0	39.10	38.45	0	4,260	0.00%
2021/08/26	2	38.95	1	38.40	38.40	1	4,279	0.02%
2021/08/25	0.2	39.00	1.2	39.39	38.90	-1	4,339	-0.02%
2021/08/24	1.1	38.62	0	0.00	38.25	1.1	4,380	0.03%
2021/08/23	0.1	38.75	0	0.00	38.70	0.1	4,433	0.00%
2021/08/20	1	37.56	1	38.00	37.60	0	4,454	0.00%
2021/08/19	4	39.88	0.1	39.75	38.60	3.9	4,461	0.09%
2021/08/18	5	37.40	10	35.06	39.00	-5	4,501	-0.11%
2021/08/17	3	37.57	1	39.55	36.00	2	4,560	0.04%
2021/08/16	2.1	39.77	0	0.00	39.50	2.1	4,564	0.05%
2021/08/11	7	41.23	5	40.65	40.55	2	4,692	0.04%
2021/08/10	0	0.00	4	41.65	41.65	-4	4,707	-0.08%
2021/08/09	1	42.70	9	42.27	42.10	-8	4,776	-0.17%
2021/08/06	6	44.56	2	43.85	43.80	4	4,807	0.08%
2021/08/05	11	45.44	0	0.00	45.60	11	4,845	0.23%
2021/08/04	0	0.00	1	42.95	42.70	-1	4,872	-0.02%
2021/08/03	2	42.60	0	0.00	42.30	2	4,961	0.04%
2021/07/30	1	41.80	6	42.19	41.80	-5	5,042	-0.10%
2021/07/29	1	42.15	5	42.90	42.75	-4	5,044	-0.08%
2021/07/28	9	42.44	0	0.00	42.95	9	5,065	0.18%
2021/07/27	19	45.15	0.1	46.45	43.80	18.9	5,098	0.37%
2021/07/26	1	46.00	25.1	46.89	47.60	-24.1	5,068	-0.48%
2021/07/23	0	0.00	6	41.91	43.30	-6	4,911	-0.12%
2021/07/22	3	41.63	5	42.00	41.70	-2	4,939	-0.04%
2021/07/21	4	40.93	1.4	40.71	40.20	2.6	5,003	0.05%
2021/07/20	12.2	41.34	5.7	41.28	40.55	6.6	5,122	0.13%
2021/07/19	1.3	42.92	3	43.02	42.80	-1.7	5,155	-0.03%
2021/07/16	2	44.73	2	45.38	43.85	0	5,199	0.00%
2021/07/15	0	0.00	5	43.81	43.80	-5	5,203	-0.10%
2021/07/14	12.2	45.57	18.2	45.08	44.50	-6	5,193	-0.12%
2021/07/13	30.6	45.23	21.4	46.23	46.50	9.2	5,085	0.18%
2021/07/12	10.3	42.60	23	43.61	44.45	-12.7	4,781	-0.27%
2021/07/09	4	41.01	3	41.40	40.45	1	4,661	0.02%
2021/07/08	1	40.90	1	41.00	40.85	0	4,708	0.00%
2021/07/07	2	41.30	9	41.35	40.80	-7	4,729	-0.15%
2021/07/06	3	40.75	5	41.34	40.50	-2	4,770	-0.04%
2021/07/05	13	42.28	0	0.00	41.50	13	4,875	0.27%
2021/07/02	0	0.00	11	41.76	42.10	-11	5,035	-0.22%
2021/07/01	5	39.90	1.3	40.34	39.45	3.7	5,413	0.07%
2021/06/30	4	40.61	4.3	41.11	40.75	-0.3	5,611	0.00%
2021/06/29	7	40.18	6.2	40.30	40.05	0.8	5,880	0.01%
2021/06/28	4.2	41.70	6.2	41.79	41.55	-2	7,192	-0.03%
2021/06/25	10	43.19	2	43.35	42.50	8	7,821	0.10%
2021/06/24	5.2	44.05	9	43.38	43.25	-3.9	7,846	-0.05%
2021/06/23	4.1	44.53	14.3	43.91	43.70	-10.2	7,873	-0.13%
2021/06/22	6.2	41.81	23.2	40.11	44.00	-17	7,777	-0.22%
2021/06/21	11.3	40.41	13	40.32	40.00	-1.7	7,671	-0.02%
2021/06/18	33.1	42.20	19.3	41.96	42.60	13.8	7,843	0.18%
2021/06/17	12	39.34	1.2	40.30	40.30	10.8	7,909	0.14%
2021/06/16	9	35.07	16.2	35.28	36.65	-7.2	8,099	-0.09%
2021/06/15	0	0.00	2	32.10	33.35	-2	8,354	-0.02%
2021/06/11	1	32.95	0	0.00	32.20	1	8,550	0.01%
2021/06/10	1	32.80	1	33.50	32.30	0	8,708	0.00%
2021/06/09	1	32.65	0	0.00	32.60	1	8,740	0.01%
2021/06/08	11	32.67	1	32.70	32.60	10	8,756	0.11%
2021/06/04	0	0.00	11	33.89	33.00	-11	8,798	-0.13%
2021/06/02	4.1	34.92	9	35.37	34.15	-4.9	8,837	-0.06%
2021/06/01	13	35.70	3	35.93	36.10	10	8,825	0.11%
2021/05/31	7.1	34.15	1	35.90	34.90	6.1	8,872	0.07%
2021/05/28	0	0.00	6	34.01	33.90	-6	8,894	-0.07%
2021/05/26	8	33.58	1	33.90	33.55	7	8,903	0.08%
2021/05/25	1	35.00	1.1	35.20	35.20	-0.1	8,854	0.00%
2021/05/24	2	30.63	3	31.37	32.00	-1	8,839	-0.01%
2021/05/21	2.1	31.90	12	31.70	31.70	-9.9	8,911	-0.11%
2021/05/20	1	31.20	0	0.00	30.25	1	8,920	0.01%
2021/05/19	17	31.65	2	31.40	31.95	15	8,978	0.17%
2021/05/18	2	29.70	4	29.01	29.90	-2	9,059	-0.02%
2021/05/17	2	27.50	5	28.10	27.20	-3	9,079	-0.03%
2021/05/14	7	30.50	2	30.90	30.10	5	9,067	0.06%
2021/05/13	0	0.00	11.6	28.59	30.50	-11.6	9,083	-0.13%
2021/05/12	3.2	31.59	11	32.11	31.20	-7.8	9,042	-0.09%
2021/05/11	3.3	35.51	8.1	34.74	34.65	-4.8	8,981	-0.05%
2021/05/10	6	38.51	18	38.33	38.50	-12	8,934	-0.13%
2021/05/07	0.4	39.97	10.3	39.48	40.60	-9.9	8,974	-0.11%
2021/05/06	19.2	38.36	5	37.52	37.00	14.2	9,070	0.16%
2021/05/05	7	38.88	0.1	39.50	38.00	6.9	9,134	0.08%
2021/05/04	11.1	38.89	11	38.73	41.30	0.1	9,153	0.00%
2021/05/03	6.1	39.21	11	38.68	37.80	-4.9	9,098	-0.05%
2021/04/29	4.1	40.86	7	41.16	40.50	-2.9	9,114	-0.03%
2021/04/28	26	42.43	4.5	42.08	41.10	21.5	9,181	0.23%
2021/04/27	10.2	42.60	34	42.00	42.50	-23.9	9,314	-0.26%
2021/04/26	17.4	44.83	23	45.17	44.15	-5.7	9,419	-0.06%
2021/04/23	8	47.93	0	0.00	47.60	8	9,512	0.08%
2021/04/22	9	47.31	0	0.00	46.00	9	9,628	0.09%
2021/04/21	2	48.95	2	48.15	49.60	0	9,689	0.00%
2021/04/20	0	0.00	5	45.89	47.00	-5	9,693	-0.05%
2021/04/19	1	46.45	7.1	46.55	46.35	-6.1	9,716	-0.06%
2021/04/16	3	46.85	0.1	46.80	46.95	2.9	9,754	0.03%
2021/04/15	2	46.10	8	43.60	45.80	-6	9,823	-0.06%
2021/04/14	12	44.64	2	43.25	44.40	10	9,842	0.10%
2021/04/13	7.1	47.51	2	47.53	46.85	5.1	9,905	0.05%
2021/04/12	3	46.93	5	47.48	46.60	-2	9,977	-0.02%
2021/04/09	12.1	48.41	32	48.06	48.00	-19.9	10,093	-0.20%
2021/04/08	12	51.55	21	51.97	51.10	-9	10,262	-0.09%
2021/04/07	65	51.09	65	49.75	52.80	0	10,309	0.00%
2021/04/06	34	49.23	26	48.57	50.80	8	10,109	0.08%
2021/04/01	54	44.37	41	45.47	46.20	13	10,047	0.13%
2021/03/31	206.1	42.82	177	42.84	42.00	29.1	10,066	0.29%	大買/大賣/
2021/03/30	42	40.99	51.1	40.84	41.40	-9.1	8,889	-0.10%
2021/03/29	4	37.71	11	38.18	37.65	-7	8,218	-0.09%
2021/03/26	14	38.30	11	37.28	38.10	3	8,146	0.04%
2021/03/25	3	36.88	14	37.21	36.40	-11	8,068	-0.14%
2021/03/24	13	37.11	1	37.05	37.05	12	8,022	0.15%
2021/03/23	24	37.90	36.4	37.74	37.85	-12.3	7,962	-0.16%
2021/03/22	29	39.98	3	40.00	39.65	26	7,712	0.34%
2021/03/19	32.4	38.16	41	37.36	39.65	-8.6	7,459	-0.11%
2021/03/18	37	37.17	20	36.26	36.05	17	7,206	0.24%
2021/03/17	27	35.24	10	35.45	35.75	17	6,872	0.25%
2021/03/16	8	31.38	17	30.84	32.50	-9	6,703	-0.13%
2021/03/15	0	0.00	1	29.50	29.55	-1	6,656	-0.02%
2021/03/12	2	28.88	0	0.00	28.80	2	6,758	0.03%
2021/03/11	1	28.95	0	0.00	29.10	1	6,776	0.01%
2021/03/10	1	28.20	0	0.00	28.05	1	6,751	0.01%
2021/03/09	14	27.83	1	28.65	28.60	13	6,754	0.19%
2021/03/08	2	29.13	2	29.50	28.30	0	6,735	0.00%
2021/03/05	2	29.23	0	0.00	29.05	2	6,753	0.03%
2021/03/04	7	29.60	6	29.70	29.60	1	6,730	0.01%
2021/03/03	7	28.62	16.2	28.96	29.50	-9.2	6,698	-0.14%
2021/03/02	2	28.00	0	0.00	28.00	2	6,737	0.03%
2021/02/26	9	28.91	3	28.70	28.65	6	6,717	0.09%
2021/02/25	1	29.25	0	0.00	28.65	1	6,699	0.01%
2021/02/24	8	28.98	3	29.47	28.60	5	6,692	0.07%
2021/02/23	10	29.76	5	29.87	30.00	5	6,648	0.08%
2021/02/22	6	28.68	1.2	28.76	28.70	4.9	6,563	0.07%
2021/02/19	10	28.26	7	28.00	28.35	3	6,541	0.05%
2021/02/18	8	28.43	2	28.60	28.80	6	6,571	0.09%
2021/02/17	0	0.00	2	25.80	26.45	-2	6,472	-0.03%
2021/02/05	0	0.00	1	24.15	24.05	-1	6,436	-0.02%
2021/02/04	1	25.60	0	0.00	25.00	1	6,391	0.02%
2021/02/03	0.2	26.30	2	26.50	26.30	-1.9	6,345	-0.03%
2021/02/02	0.1	26.80	1	26.70	27.00	-0.9	6,396	-0.01%
2021/02/01	0.1	26.55	0	0.00	26.25	0.1	6,410	0.00%
2021/01/29	4	27.98	13	28.13	27.75	-9	6,387	-0.14%
2021/01/28	15	28.59	7.2	28.67	29.10	7.8	6,335	0.12%
2021/01/27	10	27.64	2	27.40	28.50	8	6,208	0.13%
2021/01/26	1	26.50	5	27.08	25.95	-4	6,158	-0.06%
2021/01/25	10	27.79	1	28.10	27.55	9	6,090	0.15%
2021/01/22	4.2	28.04	4	28.03	27.90	0.2	6,076	0.00%
2021/01/21	3	29.41	6	29.80	28.00	-3	6,075	-0.05%
2021/01/20	3	28.53	2	30.10	29.30	1	6,019	0.02%
2021/01/19	11	31.83	8	31.66	30.75	3	5,872	0.05%
2021/01/18	8	30.49	11	31.31	32.95	-3	5,752	-0.05%
2021/01/15	18	30.83	17.2	31.50	31.80	0.8	5,594	0.01%
2021/01/14	8	28.45	6	28.20	29.40	2	5,502	0.04%
2021/01/13	3	26.72	4	27.13	26.75	-1	5,606	-0.02%
2021/01/11	0	0.00	3	26.92	26.85	-3	5,688	-0.05%
2021/01/08	3	25.95	4	25.70	26.50	-1	5,851	-0.02%
2021/01/07	3	25.38	0.2	24.96	25.05	2.8	5,845	0.05%
2021/01/06	12.2	25.29	0	0.00	25.75	12.2	5,839	0.21%
2021/01/05	1.1	26.52	5	27.00	26.45	-3.9	5,713	-0.07%
2021/01/04	4	27.28	0	0.00	27.10	4	5,638	0.07%
2020/12/31	18	25.51	2	26.50	26.85	16	5,582	0.29%
2020/12/30	1	25.00	9	23.29	25.50	-8	5,411	-0.15%
2020/12/29	8	22.73	14	22.62	23.35	-6	5,165	-0.12%
2020/12/28	6	20.49	0	0.00	21.60	6	4,892	0.12%
2020/12/25	12	18.98	16	17.85	19.65	-4	4,700	-0.09%
2020/12/24	12	17.81	7	17.49	17.90	5	4,359	0.11%
2020/12/21	0	0.00	12	16.22	16.40	-12	4,101	-0.29%
2020/12/18	0	0.00	1	16.45	16.35	-1	4,083	-0.02%
2020/12/17	13	17.00	0	0.00	16.90	13	4,058	0.32%
2020/12/16	0	0.00	15	16.71	16.90	-15	4,030	-0.37%
2020/12/15	6	16.66	1	16.95	16.55	5	4,020	0.12%
2020/12/14	12	17.42	6	16.74	17.30	6	3,969	0.15%
2020/12/11	5	16.35	12	16.40	16.25	-7	3,897	-0.18%
2020/12/10	0	0.00	1	16.90	16.80	-1	3,856	-0.03%
2020/12/09	3	16.67	0	0.00	17.25	3	3,806	0.08%
2020/12/08	14	16.56	2	16.38	16.85	12	3,679	0.33%
2020/12/07	1	15.30	30	15.21	15.35	-29	3,545	-0.82%
2020/12/04	1	16.00	1	16.10	16.00	0	3,493	0.00%
2020/12/01	30	16.90	0	0.00	16.75	30	3,443	0.87%
2020/11/30	0	0.00	3	16.20	16.20	-3	3,412	-0.09%
2020/11/27	3	16.80	0	0.00	16.35	3	3,412	0.09%
2020/11/25	0	0.00	5	15.50	15.40	-5	3,275	-0.15%
2020/11/24	0	0.00	10	15.50	15.40	-10	3,281	-0.30%
2020/11/20	0	0.00	1	16.00	15.80	-1	3,319	-0.03%
2020/11/19	0	0.00	1	16.65	16.50	-1	3,334	-0.03%
2020/11/17	7	16.74	1	16.80	16.70	6	3,306	0.18%
2020/11/16	0	0.00	2	15.80	15.95	-2	3,213	-0.06%
2020/11/12	1	14.85	0	0.00	14.80	1	3,225	0.03%
2020/11/11	0	0.00	2	14.65	14.85	-2	3,219	-0.06%
2020/11/10	3	15.42	4	15.41	15.15	-1	3,232	-0.03%
2020/11/06	0	0.00	9	16.30	16.10	-9	3,235	-0.28%
2020/11/04	3	16.23	1	16.20	16.10	2	3,200	0.06%
2020/11/03	0	0.00	5	16.77	16.50	-5	3,159	-0.16%
2020/11/02	0	0.00	5	16.74	16.75	-5	3,106	-0.16%
2020/10/30	20	17.85	0	0.00	17.10	20	3,079	0.65%
2020/10/29	0	0.00	2	16.40	17.80	-2	3,005	-0.07%
2020/10/28	2	16.95	0	0.00	16.65	2	2,900	0.07%
2020/10/27	1	17.55	32	17.20	17.25	-31	2,833	-1.09%
2020/10/26	1	17.80	5	17.88	17.70	-4	2,773	-0.14%
2020/10/23	0	0.00	2	17.10	17.85	-2	2,680	-0.07%
2020/10/22	5	16.56	5	16.72	17.10	0	2,591	0.00%
2020/10/21	14	16.40	2	16.98	17.20	12	2,469	0.49%
2020/10/20	1	15.10	9	15.09	16.00	-8	2,224	-0.36%
2020/10/19	3	14.70	1	14.50	14.55	2	2,075	0.10%
2020/10/16	15	15.17	7	14.89	15.00	8	2,038	0.39%
2020/10/15	12	14.26	0	0.00	14.65	12	1,807	0.66%
2020/10/14	0	0.00	4	13.20	13.35	-4	1,706	-0.23%
2020/10/12	3	12.73	5	12.70	12.60	-2	1,613	-0.12%
2020/10/08	9	13.03	2	13.00	13.15	7	1,560	0.45%
2020/10/07	8	11.88	0	0.00	12.70	8	1,429	0.56%
2020/10/06	2	11.28	0	0.00	11.55	2	1,296	0.15%
2020/10/05	1	10.50	0	0.00	10.50	1	1,272	0.08%
2020/09/30	2	10.63	0	0.00	10.60	2	1,277	0.16%
2020/09/25	1	10.60	0	0.00	10.35	1	1,314	0.08%
2020/09/24	2	10.85	0	0.00	10.85	2	1,313	0.15%
2020/09/23	0	0.00	3	11.10	11.10	-3	1,328	-0.23%
2020/09/22	3	10.55	0	0.00	11.25	3	1,315	0.23%
2020/09/18	0	0.00	3	10.70	11.10	-3	1,292	-0.23%
2020/09/17	0	0.00	6	10.45	10.40	-6	1,276	-0.47%
2020/09/08	0	0.00	1	11.30	11.20	-1	1,233	-0.08%
2020/09/01	1	11.95	0	0.00	12.30	1	1,120	0.09%
2020/08/28	1	11.25	0	0.00	11.25	1	1,070	0.09%
2020/08/27	1	12.05	5	11.90	11.85	-4	1,044	-0.38%
2020/08/26	0	0.00	1	11.60	12.10	-1	1,017	-0.10%
2020/08/25	1	11.35	0	0.00	11.95	1	950	0.11%
2020/08/24	0	0.00	1	10.75	11.00	-1	883	-0.11%
2020/08/20	2	9.98	0	0.00	9.71	2	824	0.24%
2020/08/19	0	0.00	1	10.50	10.50	-1	791	-0.13%
2020/08/18	0	0.00	3	9.36	10.10	-3	740	-0.41%
2020/08/17	3	9.32	0	0.00	9.21	3	708	0.42%
2020/08/14	3	9.31	1	9.26	9.46	2	690	0.29%
2020/08/13	8	9.14	13	9.65	9.75	-5	650	-0.77%
2020/08/06	3	7.46	0	0.00	7.45	3	568	0.53%
2020/07/31	0	0.00	1	7.31	7.39	-1	581	-0.17%
2020/07/30	3	7.36	0	0.00	7.35	3	591	0.51%
2020/07/28	0	0.00	1	7.34	7.27	-1	592	-0.17%
2020/07/24	10	7.56	0	0.00	7.52	10	599	1.67%
2020/07/22	1	7.98	0	0.00	7.90	1	593	0.17%
2020/07/14	0	0.00	1	8.00	7.98	-1	559	-0.18%
2020/07/13	2	8.04	0	0.00	8.06	2	558	0.36%
2020/07/10	0	0.00	1	8.30	7.96	-1	556	-0.18%
2020/07/09	1	8.01	0	0.00	8.05	1	548	0.18%
2020/07/08	1	8.01	0	0.00	8.05	1	545	0.18%
2020/07/06	2	8.02	0	0.00	7.94	2	570	0.35%
2020/04/08	0	0.00	2	5.17	5.58	-2	404	-0.49%
2020/03/26	0	0.00	5	4.96	4.97	-5	383	-1.30%
2020/03/18	2	5.00	0	0.00	4.95	2	336	0.59%
2020/01/20	0	0.00	2	9.15	9.10	-2	260	-0.77%
2020/01/14	2	9.34	0	0.00	9.26	2	266	0.75%
2020/01/13	0	0.00	1	9.33	9.27	-1	265	-0.38%
2019/12/19	0	0.00	2	9.50	9.49	-2	308	-0.65%
2019/11/15	1	10.00	0	0.00	10.05	1	357	0.28%
2019/11/11	1	10.20	0	0.00	10.20	1	358	0.28%
2019/10/18	0	0.00	3	10.30	10.30	-3	347	-0.86%
2019/10/17	0	0.00	3	10.45	10.40	-3	349	-0.86%
2019/10/09	1	10.40	0	0.00	10.55	1	364	0.27%
2019/09/27	1	11.15	0	0.00	11.05	1	375	0.27%
2019/09/25	2	11.43	0	0.00	11.25	2	413	0.48%
2019/09/24	2	11.85	3	11.90	11.75	-1	409	-0.24%
2019/09/23	0	0.00	2	11.25	11.20	-2	387	-0.52%
2019/09/18	1	11.10	0	0.00	11.00	1	415	0.24%
2019/09/16	2	11.15	0	0.00	11.35	2	422	0.47%
2019/09/06	0	0.00	3	10.75	10.75	-3	588	-0.51%
2019/08/27	0	0.00	3	10.30	10.20	-3	647	-0.46%
2019/08/19	1	10.70	0	0.00	10.65	1	649	0.15%
2019/08/13	1	10.25	0	0.00	10.40	1	712	0.14%
2019/08/12	1	10.40	0	0.00	10.50	1	716	0.14%
2019/08/06	2	10.43	0	0.00	10.50	2	738	0.27%
2019/08/05	1	10.85	0	0.00	10.70	1	751	0.13%
2019/08/01	1	11.10	0	0.00	11.10	1	762	0.13%
2019/07/23	0	0.00	4	12.00	11.90	-4	803	-0.50%
2019/07/17	1	12.00	0	0.00	11.90	1	828	0.12%
2019/07/12	0	0.00	1	12.00	11.70	-1	879	-0.11%
2019/07/10	0	0.00	1	12.00	11.90	-1	1,007	-0.10%
2019/07/09	0	0.00	3	12.05	11.85	-3	1,014	-0.30%
2019/07/02	2	12.80	0	0.00	12.90	2	1,062	0.19%
2019/07/01	1	12.25	0	0.00	12.20	1	1,050	0.10%
2019/06/25	3	11.88	0	0.00	11.85	3	1,125	0.27%
2019/06/21	0	0.00	3	12.55	12.55	-3	1,215	-0.25%
2019/06/20	1	12.85	0	0.00	12.70	1	1,250	0.08%
2019/06/19	3	12.62	10	13.22	13.00	-7	1,339	-0.52%
2019/06/18	1	12.25	23	11.81	12.45	-22	1,485	-1.48%
2019/06/17	20	11.30	0	0.00	11.35	20	1,545	1.29%
2019/06/14	0	0.00	3	10.80	10.80	-3	1,558	-0.19%
2019/06/06	1	11.25	0	0.00	11.15	1	1,822	0.05%
2019/06/04	1	11.20	1	11.35	11.10	0	1,949	0.00%
2019/06/03	2	10.70	0	0.00	10.75	2	1,932	0.10%
2019/05/31	0	0.00	1	10.55	10.60	-1	1,948	-0.05%
2019/05/30	1	10.45	0	0.00	10.45	1	1,957	0.05%
2019/05/22	0	0.00	1	10.60	10.35	-1	2,250	-0.04%
2019/05/21	2	10.24	0	0.00	10.85	2	2,233	0.09%
2019/05/13	1	10.25	0	0.00	9.98	1	2,180	0.05%
2019/04/29	1	11.80	3	11.45	11.30	-2	2,103	-0.10%
2019/04/23	0	0.00	2	12.40	12.30	-2	2,076	-0.10%
2019/04/19	1	12.40	0	0.00	12.35	1	2,058	0.05%
2019/04/18	2	12.88	0	0.00	12.40	2	2,044	0.10%
2019/04/17	2	13.08	9	13.28	13.30	-7	1,999	-0.35%
2019/04/16	1	13.05	1	13.25	13.30	0	1,937	0.00%
2019/04/12	3	11.90	0	0.00	11.90	3	1,859	0.16%
2019/04/10	0	0.00	4	12.15	12.20	-4	1,836	-0.22%
2019/04/09	2	12.50	0	0.00	12.45	2	1,824	0.11%
2019/03/29	3	12.95	10	13.13	12.65	-7	1,755	-0.40%
2019/03/28	1	13.70	0	0.00	13.20	1	1,716	0.06%
2019/03/26	2	13.10	0	0.00	13.00	2	1,630	0.12%
2019/03/25	3	13.22	0	0.00	13.10	3	1,583	0.19%
2019/03/22	2	13.85	2	14.55	13.85	0	1,537	0.00%
2019/03/21	11	14.65	7	14.50	14.50	4	1,426	0.28%
2019/03/20	0	0.00	4	12.70	13.55	-4	1,207	-0.33%
2019/03/19	6	12.50	30	12.50	12.35	-24	1,085	-2.21%
2019/03/18	2	12.70	0	0.00	12.65	2	1,060	0.19%
2019/03/14	0	0.00	1	12.55	12.45	-1	933	-0.11%
2019/03/12	0	0.00	3	12.12	12.05	-3	859	-0.35%
2019/03/11	1	12.10	0	0.00	12.25	1	801	0.12%
2019/03/06	43	11.06	0	0.00	10.70	43	660	6.51%
2019/02/27	1	11.10	0	0.00	11.25	1	621	0.16%
2019/02/26	0	0.00	7	11.05	10.90	-7	593	-1.18%
2019/02/25	3	11.18	0	0.00	11.20	3	563	0.53%
2019/02/22	1	10.25	1	10.50	10.75	0	480	0.00%
2019/02/21	26	9.31	26	9.50	9.81	0	393	0.00%
2018/12/27	1	9.19	0	0.00	9.19	1	496	0.20%
2018/12/20	1	8.43	0	0.00	8.43	1	526	0.19%
2018/12/06	1	9.44	0	0.00	9.33	1	576	0.17%
2018/12/03	1	10.20	0	0.00	10.20	1	630	0.16%
2018/11/21	0	0.00	1	9.34	9.40	-1	654	-0.15%
2018/11/12	1	10.00	0	0.00	10.00	1	735	0.14%
2018/10/11	1	10.85	0	0.00	11.05	1	691	0.14%
2018/09/17	5	11.90	0	0.00	11.90	5	469	1.07%
2018/08/21	0	0.00	4	12.40	12.15	-4	379	-1.05%
2018/08/20	5	12.35	0	0.00	12.35	5	365	1.37%
2018/08/06	1	14.25	0	0.00	14.35	1	260	0.38%
2018/05/07	0	0.00	2	15.75	15.75	-2	334	-0.60%
2018/05/02	2	15.95	0	0.00	15.85	2	348	0.57%
2018/04/03	6	18.76	0	0.00	18.60	6	381	1.57%
2018/03/26	0	16.00	0	0.00	16.10	0	328	0.00%
2018/03/23	0	16.15	0	0.00	16.25	0	328	0.00%
2018/02/26	0	0.00	2	17.10	16.75	-2	418	-0.48%
2018/02/02	0	0.00	1	17.90	17.90	-1	529	-0.19%