連宇 (2482)-富邦-台北券商分點個股進出

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

連宇

(2482)

可現股當沖

股價
27.55
漲跌
▲0.25
漲幅
+0.92%
成交量
102張
產業
上市其他電子類股▲1.25%
154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

連宇 (2482)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0	0.00	0	27.35	27.55	0	524	0.00%
2024/12/02	1	27.65	0	0.00	27.30	1	529	0.19%
2024/11/29	1	27.45	0	0.00	27.40	1	536	0.19%
2024/11/28	2	27.30	0	0.00	27.35	2	567	0.35%
2024/11/27	0	0.00	2	28.05	27.85	-2	568	-0.35%
2024/11/26	0	0.00	1	28.50	28.75	-1	566	-0.18%
2024/11/22	0	28.20	0	0.00	28.10	0	569	0.00%
2024/11/21	0	0.00	1	27.95	27.85	-1	571	-0.18%
2024/11/20	0	0.00	3	27.70	27.55	-3	574	-0.52%
2024/11/18	1	27.71	0	0.00	27.45	1	586	0.18%
2024/11/15	0	28.10	0	0.00	28.10	0	589	0.00%
2024/11/14	1	28.55	0	0.00	27.70	1	592	0.17%
2024/11/12	1	28.70	0	0.00	28.60	1	594	0.17%
2024/11/08	3.2	29.73	1	29.25	29.30	2.2	598	0.37%
2024/11/06	2.1	30.19	4	29.96	30.00	-2	603	-0.32%
2024/11/04	2	29.93	0	0.00	29.75	2	642	0.31%
2024/11/01	0.1	29.50	0	0.00	30.25	0.1	648	0.02%
2024/10/30	1	30.70	1	30.00	29.80	0	652	0.00%
2024/10/29	0	0.00	6	31.33	30.70	-6	654	-0.92%
2024/10/28	1	32.00	0	0.00	31.95	1	653	0.15%
2024/10/25	2	32.53	0	0.00	32.25	2	656	0.30%
2024/10/24	18	34.10	8.1	34.47	33.15	10	650	1.53%
2024/10/23	6	34.20	1	32.65	34.20	5	577	0.87%
2024/10/18	1	31.50	0	0.00	31.30	1	561	0.18%
2024/10/17	1	31.90	3	31.90	31.90	-2	568	-0.35%
2024/10/16	1	31.80	4	31.09	31.70	-3	577	-0.52%
2024/10/15	4	31.99	0	0.00	30.75	4	567	0.71%
2024/10/14	2	30.53	1	31.00	30.70	1	542	0.19%
2024/10/07	0	0.00	3	30.05	30.05	-3	585	-0.51%
2024/09/26	2	31.00	1	30.85	30.90	1	1,180	0.08%
2024/09/24	0	0.00	6	30.78	30.70	-6	1,228	-0.49%
2024/09/23	7	31.17	2	31.10	31.20	5	1,235	0.40%
2024/09/20	3	31.25	0	0.00	30.95	3	1,272	0.24%
2024/09/18	0	0.00	3	30.30	29.75	-3	1,289	-0.23%
2024/09/16	3	30.43	0	0.00	30.30	3	1,305	0.23%
2024/09/06	0	0.00	0	29.60	29.55	0	1,551	0.00%
2024/09/04	0	0.00	0.1	30.20	29.80	-0.1	1,711	0.00%
2024/09/03	0.1	31.90	0	31.75	31.40	0	1,852	0.00%
2024/09/02	1	32.15	1	31.70	32.20	0	2,186	0.00%
2024/08/30	3	31.78	3	32.94	31.95	0	2,480	0.00%
2024/08/29	1	30.85	0	30.90	30.90	1	2,592	0.04%
2024/08/27	0	30.85	0	0.00	31.00	0	2,599	0.00%
2024/08/26	2	31.23	0	0.00	30.95	2	2,605	0.08%
2024/08/23	0	0.00	0	30.40	30.90	0	2,611	0.00%
2024/08/22	0	0.00	0.1	31.05	30.95	-0.1	2,619	0.00%
2024/08/16	0	0.00	1	30.20	30.10	-1	2,668	-0.04%
2024/08/15	1.1	29.76	1.1	29.81	29.80	0	2,738	0.00%
2024/08/14	1.1	29.87	0	0.00	29.90	1.1	2,756	0.04%
2024/08/13	1	29.95	0	0.00	30.00	1	2,788	0.04%
2024/08/09	0	0.00	6	30.18	29.55	-6	2,879	-0.21%
2024/08/08	2	29.60	0	0.00	30.05	2	3,142	0.06%
2024/08/07	2	29.80	0.1	31.40	30.75	1.9	3,230	0.06%
2024/08/06	1.5	27.90	12	29.00	28.65	-10.5	3,272	-0.32%
2024/08/05	0.1	30.30	1.6	30.20	30.20	-1.5	3,248	-0.04%
2024/08/02	0.5	33.90	0	0.00	33.55	0.5	3,241	0.02%
2024/07/23	1	36.00	0	0.00	35.75	1	3,208	0.03%
2024/07/22	1.4	36.42	0	0.00	36.00	1.4	3,203	0.04%
2024/07/19	0	0.00	1	40.40	39.05	-1	3,176	-0.03%
2024/07/17	1	40.35	11	40.42	40.80	-10	3,155	-0.32%
2024/07/15	2.1	39.79	0	0.00	39.15	2.1	3,140	0.07%
2024/07/12	17.1	40.11	0	0.00	40.00	17.1	3,137	0.55%
2024/07/11	0	0.00	0.5	39.55	39.50	-0.5	3,127	-0.02%
2024/07/09	1	40.05	1	41.90	39.95	0	3,146	0.00%
2024/07/08	5	42.08	5	42.31	41.45	0	3,118	0.00%
2024/07/05	7	42.16	1.5	42.28	43.35	5.5	3,085	0.18%
2024/07/04	16	44.71	16.1	44.44	43.60	-0.1	3,016	0.00%
2024/07/03	9	43.77	31.3	43.73	44.00	-22.3	2,706	-0.82%
2024/07/01	0	0.00	3	40.93	40.55	-3	2,542	-0.12%
2024/06/28	0	0.00	0.1	40.00	40.00	-0.1	2,505	0.00%
2024/06/26	2	40.34	0	0.00	38.95	2	2,484	0.08%
2024/06/25	0	0.00	0.3	39.00	39.90	-0.3	2,449	-0.01%
2024/06/24	2.5	38.93	0	0.00	38.85	2.5	2,435	0.10%
2024/06/21	0	0.00	1	39.70	39.85	-1	2,435	-0.04%
2024/06/20	6	39.17	0	0.00	39.45	6	2,429	0.25%
2024/06/19	12	39.46	1	38.75	38.15	11	2,433	0.45%
2024/06/18	0.4	38.77	2	38.40	38.65	-1.7	2,446	-0.07%
2024/06/17	1.3	39.68	0	0.00	39.15	1.3	2,457	0.05%
2024/06/14	1	41.20	11	40.39	39.75	-10	2,439	-0.41%
2024/06/13	24	40.13	63	39.86	41.00	-39	2,389	-1.63%
2024/06/12	50	39.69	2.1	39.56	40.15	47.9	2,324	2.06%
2024/06/11	1.1	41.95	2.1	41.19	40.45	-1	2,289	-0.04%
2024/06/07	3.2	41.51	3	41.18	40.30	0.1	2,186	0.01%
2024/06/06	130.1	40.94	136.1	41.42	43.05	-6	2,040	-0.29%	大買/大賣/
2024/06/05	33	39.23	79.2	38.82	40.85	-46.2	1,706	-2.70%
2024/06/04	22	36.33	24.3	36.63	37.15	-2.3	1,414	-0.16%
2024/06/03	1.1	33.84	3	33.85	33.80	-1.9	1,286	-0.15%
2024/05/30	1	33.50	2	33.80	33.70	-1	1,295	-0.08%
2024/05/28	0	0.00	3	34.77	34.80	-3	1,286	-0.23%
2024/05/27	0.1	34.10	0	0.00	34.25	0.1	1,279	0.00%
2024/05/24	4	33.31	0	0.00	34.00	4	1,281	0.31%
2024/05/23	1	33.50	0.2	34.00	33.40	0.8	1,282	0.06%
2024/05/22	1.1	35.03	2.1	35.63	34.65	-1	1,270	-0.07%
2024/05/21	17.2	36.62	7	36.26	35.70	10.2	1,245	0.82%
2024/05/20	4	35.03	4	35.18	35.45	0	1,176	0.00%
2024/05/16	3.3	34.90	0	0.00	34.90	3.3	1,128	0.29%
2024/05/15	4	35.40	9	35.25	34.90	-5	1,099	-0.45%
2024/05/14	62.2	35.32	63.5	35.60	36.15	-1.3	1,051	-0.12%
2024/05/13	8	33.26	5	34.01	34.45	3	786	0.38%
2024/05/10	28	31.27	26	31.33	31.35	2	696	0.29%
2024/05/09	0	0.00	0	28.95	28.50	0	641	0.00%
2024/05/08	0	0.00	2	29.15	29.25	-2	644	-0.31%
2024/05/03	0	0.00	0	29.40	29.15	0	651	0.00%
2024/04/30	0	0.00	2	29.45	29.40	-2	659	-0.30%
2024/04/26	1	28.60	1	28.85	28.70	0	661	0.00%
2024/04/25	1	28.60	1	28.60	28.50	0	663	0.00%
2024/04/24	2	29.05	0	0.00	29.10	2	668	0.30%
2024/04/23	2.2	28.37	0	0.00	28.60	2.2	675	0.33%
2024/04/22	0.5	28.50	0	0.00	28.00	0.5	690	0.07%
2024/04/19	0	0.00	0.1	28.75	28.55	-0.1	690	-0.01%
2024/04/18	0.1	29.55	0	0.00	29.25	0.1	688	0.01%
2024/04/17	0	29.40	0	0.00	29.65	0	695	0.00%
2024/04/16	1	28.55	0	0.00	28.75	1	698	0.14%
2024/04/15	0	0.00	0.4	30.90	30.15	-0.4	706	-0.05%
2024/04/11	0.1	32.75	0	0.00	32.65	0.1	683	0.01%
2024/04/10	0.2	33.75	0	0.00	33.50	0.2	683	0.03%
2024/04/08	0	0.00	1.2	33.13	33.10	-1.2	688	-0.17%
2024/04/03	2	33.00	0	0.00	33.00	2	692	0.29%
2024/04/02	2	33.48	0	0.00	33.60	2	697	0.29%
2024/04/01	2	34.05	0	0.00	34.05	2	697	0.29%
2024/03/29	0	34.50	0	0.00	34.15	0	699	0.01%
2024/03/27	1	35.65	2	35.60	35.65	-1	719	-0.14%
2024/03/26	0	35.30	4	34.80	34.70	-4	730	-0.55%
2024/03/25	0	36.75	3	36.23	35.90	-3	740	-0.40%
2024/03/22	0	37.38	14	36.96	36.90	-14	891	-1.57%
2024/03/21	17	37.62	15	38.02	37.80	2	954	0.21%
2024/03/20	9	36.86	1	36.90	36.85	8	908	0.88%
2024/03/19	2.1	35.50	1	35.50	35.25	1.1	887	0.12%
2024/03/18	1	35.80	3	35.38	35.25	-2	908	-0.22%
2024/03/15	0	0.00	1	34.90	34.85	-1	905	-0.11%
2024/03/14	13	34.52	6	34.64	34.95	7	904	0.77%
2024/03/13	0	33.75	2	33.50	33.80	-2	894	-0.22%
2024/03/12	1	33.65	0	0.00	33.70	1	894	0.11%
2024/03/11	0	32.80	0	0.00	32.95	0	906	0.00%
2024/03/08	0	33.30	0	0.00	32.30	0	918	0.00%
2024/03/07	4	33.74	0	0.00	33.30	4	929	0.43%
2024/03/06	1.5	34.80	3	34.97	34.20	-1.5	945	-0.16%
2024/03/05	1	34.40	0	0.00	34.30	1	980	0.10%
2024/03/04	0	0.00	2	34.65	34.65	-2	988	-0.20%
2024/02/29	0	0.00	1	34.10	34.25	-1	1,005	-0.10%
2024/02/27	2	34.45	6	34.60	34.35	-4	1,027	-0.39%
2024/02/26	0	0.00	2	35.60	35.50	-2	1,120	-0.18%
2024/02/23	6	35.06	9	34.58	34.55	-3	1,176	-0.26%
2024/02/22	2.1	34.15	5	33.99	34.20	-2.9	1,178	-0.25%
2024/02/21	0	0.00	2	34.30	34.20	-2	1,197	-0.17%
2024/02/20	0	0.00	1	33.75	33.95	-1	1,199	-0.08%
2024/02/19	1	34.35	0	0.00	34.25	1	1,200	0.08%
2024/02/16	9	34.26	0	0.00	34.50	9	1,206	0.75%
2024/02/15	0	0.00	12	32.80	32.85	-12	1,204	-1.00%
2024/02/05	0	0.00	7	33.59	33.30	-7	1,201	-0.58%
2024/02/02	12	34.09	0	0.00	33.90	12	1,214	0.99%
2024/02/01	0	0.00	1	34.50	34.55	-1	1,221	-0.08%
2024/01/31	0	0.00	3	34.40	34.35	-3	1,230	-0.24%
2024/01/30	0	35.10	0	0.00	34.70	0	1,233	0.00%
2024/01/29	0	35.45	0	0.00	35.45	0	1,240	0.00%
2024/01/25	1	35.30	0	0.00	34.90	1	1,251	0.08%
2024/01/23	3	35.83	0	0.00	35.85	3	1,257	0.24%
2024/01/22	1	36.10	0.2	35.55	36.10	0.8	1,260	0.06%
2024/01/19	1	34.75	4	34.70	35.00	-3	1,264	-0.23%
2024/01/18	3	34.77	2	34.93	34.60	1	1,268	0.08%
2024/01/17	3	35.60	1	35.40	35.10	2	1,276	0.16%
2024/01/16	5.1	36.67	2	36.55	36.55	3.1	1,278	0.24%
2024/01/15	0	0.00	1	36.00	36.00	-1	1,273	-0.08%
2024/01/12	0	36.20	0	0.00	35.65	0	1,283	0.00%
2024/01/11	0	0.00	4	36.26	36.30	-4	1,286	-0.31%
2024/01/09	4	37.28	2	37.35	37.00	2	1,289	0.16%
2024/01/08	0	0.00	2	39.00	38.80	-2	1,275	-0.16%
2024/01/05	16	39.10	2	39.00	39.05	14	1,280	1.09%
2024/01/04	10	38.85	0	0.00	38.85	10	1,290	0.77%
2024/01/03	0.1	40.26	0	0.00	39.40	0.1	1,303	0.00%
2024/01/02	1	40.50	0	0.00	40.35	1	1,302	0.08%
2023/12/29	3	40.72	1	40.75	40.45	2	1,311	0.15%
2023/12/28	1	40.51	1	40.70	40.60	0	1,317	0.00%
2023/12/27	0.1	41.58	0	0.00	41.00	0.1	1,314	0.00%
2023/12/26	1	41.15	0.1	41.30	41.20	0.9	1,315	0.07%
2023/12/25	0	0.00	2	41.25	41.05	-2	1,318	-0.15%
2023/12/22	1	42.00	0	0.00	42.05	1	1,314	0.08%
2023/12/21	0.1	42.85	20	43.02	42.45	-19.9	1,306	-1.52%
2023/12/20	19	43.55	0	0.00	43.55	19	1,296	1.47%
2023/12/19	47.1	44.76	53	43.23	43.80	-5.9	1,280	-0.46%
2023/12/18	27	43.29	16.1	43.05	44.00	10.9	1,128	0.97%
2023/12/15	8	41.74	2	41.95	41.70	6	1,048	0.57%
2023/12/14	0	0.00	1.1	41.55	41.50	-1.1	1,041	-0.10%
2023/12/13	0	0.00	1	41.65	41.40	-1	1,034	-0.10%
2023/12/12	0	0.00	5	40.35	40.30	-5	1,026	-0.49%
2023/12/11	0.1	40.80	0	0.00	40.45	0.1	1,035	0.01%
2023/12/08	0.1	41.40	1	41.60	40.75	-0.9	1,046	-0.09%
2023/12/07	0	0.00	20	40.77	40.85	-20	1,051	-1.90%
2023/12/06	0	0.00	14	41.14	41.35	-14	1,065	-1.31%
2023/12/05	2	40.73	22	40.72	40.50	-20	1,110	-1.80%
2023/12/04	13	41.93	11	42.04	41.80	2	1,155	0.17%
2023/12/01	0	0.00	5	42.15	42.15	-5	1,194	-0.42%
2023/11/30	1	42.45	4.1	41.89	42.80	-3.1	1,224	-0.25%
2023/11/29	1	40.25	0.1	40.65	40.25	0.9	1,182	0.08%
2023/11/28	1.2	40.21	2	40.50	40.65	-0.8	1,185	-0.07%
2023/11/24	2	41.48	1	41.00	41.20	1	1,178	0.08%
2023/11/22	12	40.85	10	41.28	41.30	2	1,084	0.18%
2023/11/21	0	0.00	6	39.12	38.95	-6	1,027	-0.58%
2023/11/20	12.1	39.01	5	39.20	39.05	7.1	1,028	0.69%
2023/11/15	0	0.00	8	37.80	37.90	-8	1,025	-0.78%
2023/11/14	9	37.70	0	0.00	37.40	9	1,040	0.86%
2023/11/09	1	39.60	1	39.21	39.00	0	1,063	0.00%
2023/11/08	0	40.56	0	0.00	40.25	0	1,077	0.00%
2023/11/07	1	40.15	0	0.00	40.15	1	1,122	0.09%
2023/11/06	0.1	40.95	1	41.00	41.05	-0.9	1,217	-0.08%
2023/11/02	0	0.00	1	39.70	40.35	-1	1,240	-0.08%
2023/11/01	0.1	38.85	0	0.00	38.80	0.1	1,243	0.01%
2023/10/31	1	38.80	0	0.00	38.60	1	1,256	0.08%
2023/10/30	0.2	40.13	1	39.80	40.00	-0.9	1,304	-0.07%
2023/10/27	2	39.60	1	39.50	39.50	1	1,316	0.08%
2023/10/26	1	40.35	1	40.30	40.10	0	1,334	0.00%
2023/10/25	1	41.10	1.1	41.16	41.40	-0.1	1,343	0.00%
2023/10/24	8	40.29	0.1	40.10	40.40	8	1,355	0.59%
2023/10/23	1	40.20	1	40.30	39.40	0	1,377	0.00%
2023/10/20	0.1	39.35	0	0.00	39.35	0.1	1,401	0.00%
2023/10/18	0.1	40.45	0	0.00	40.20	0.1	1,489	0.00%
2023/10/17	0.2	41.64	0	0.00	41.35	0.2	1,541	0.01%
2023/10/16	0.4	41.80	4	41.73	41.40	-3.6	1,590	-0.23%
2023/10/13	3	43.13	1	43.50	43.00	2	1,656	0.12%
2023/10/12	0	0.00	4.1	43.34	43.50	-4.1	1,734	-0.24%
2023/10/11	0.4	43.30	1	43.35	42.30	-0.6	1,756	-0.03%
2023/10/06	0	0.00	2	44.05	44.00	-2	1,798	-0.11%
2023/10/05	1	45.05	1	45.10	44.70	0	1,819	0.00%
2023/10/04	1	43.50	0	0.00	44.00	1	1,881	0.05%
2023/10/03	1	45.50	1	44.60	44.45	0	1,911	0.00%
2023/10/02	0	0.00	1	45.55	45.45	-1	1,960	-0.05%
2023/09/28	0.1	44.55	4.1	44.59	44.75	-4	2,062	-0.19%
2023/09/27	3	44.05	15	44.00	43.90	-12	2,100	-0.57%
2023/09/26	1	44.80	0	0.00	44.65	1	2,157	0.05%
2023/09/15	2	47.95	2.1	47.99	48.25	-0.1	2,585	0.00%
2023/09/12	0.2	46.65	1	46.10	46.10	-0.9	3,213	-0.03%
2023/09/11	1.1	46.78	1	46.70	46.75	0.1	3,585	0.00%
2023/09/08	7.2	48.45	1	46.60	46.65	6.2	4,054	0.15%
2023/09/07	6.4	50.99	2	50.20	50.20	4.4	4,252	0.10%
2023/09/06	5	53.06	9.2	53.42	53.00	-4.2	4,377	-0.10%
2023/09/05	6	51.43	6.1	51.60	52.40	-0.1	4,962	0.00%
2023/09/01	8	49.01	0	0.00	48.55	8	5,345	0.15%
2023/08/31	0	49.20	11	49.17	49.55	-11	5,421	-0.20%
2023/08/30	2	49.30	1	49.75	49.65	1	5,566	0.02%
2023/08/28	2.1	48.60	1	48.70	48.40	1.1	5,873	0.02%
2023/08/25	1	50.00	1	49.75	49.70	0	5,882	0.00%
2023/08/24	4.1	50.63	4	51.08	50.10	0.1	5,923	0.00%
2023/08/23	0	50.50	0	0.00	50.10	0	5,958	0.00%
2023/08/22	1	50.50	0	0.00	50.60	1	6,003	0.02%
2023/08/18	1	51.68	1	51.80	50.90	0	6,110	0.00%
2023/08/17	1	51.80	0	0.00	52.30	1	6,124	0.02%
2023/08/15	1	50.10	0	0.00	50.50	1	6,314	0.02%
2023/08/14	0.3	49.38	2	48.95	49.05	-1.8	6,567	-0.03%
2023/08/11	1.2	50.75	1	51.50	50.70	0.2	6,619	0.00%
2023/08/10	58.1	49.71	86	50.13	49.65	-27.9	6,621	-0.42%
2023/08/09	0	0.00	1	54.60	54.70	-1	6,616	-0.02%
2023/08/08	3	55.87	0	0.00	55.30	3	6,738	0.04%
2023/08/07	0	57.30	1	55.70	57.00	-1	6,798	-0.01%
2023/08/04	2	56.45	1	55.50	55.50	1	6,890	0.01%
2023/08/02	15	56.78	3	56.20	56.30	12	7,098	0.17%
2023/08/01	8	59.10	1	58.70	58.70	7	7,339	0.10%
2023/07/31	6	59.87	4	60.03	59.30	2	7,397	0.03%
2023/07/28	3	59.73	11	59.75	60.30	-8	7,500	-0.11%
2023/07/27	2.2	59.31	4	60.00	60.00	-1.8	7,612	-0.02%
2023/07/26	6	59.62	9	59.37	59.00	-3	7,962	-0.04%
2023/07/25	6	59.12	18	58.85	59.70	-12	8,266	-0.15%
2023/07/24	17	60.69	1	60.00	59.10	16	8,332	0.19%
2023/07/21	5	60.74	9	61.13	62.00	-4	8,477	-0.05%
2023/07/20	3.1	62.71	0	0.00	62.30	3.1	8,902	0.03%
2023/07/19	8.1	65.93	6	64.78	64.00	2.1	8,959	0.02%
2023/07/18	16	68.28	10	68.77	66.80	6	8,980	0.07%
2023/07/17	18	69.67	12	69.10	69.60	6	8,965	0.07%
2023/07/14	10	66.29	2	66.40	66.60	8	8,919	0.09%
2023/07/13	18	67.32	7.2	66.75	65.20	10.8	8,953	0.12%
2023/07/12	1.3	69.11	10.1	68.98	68.50	-8.8	8,959	-0.10%
2023/07/11	7.2	69.61	9	70.23	69.00	-1.8	8,987	-0.02%
2023/07/10	8	68.49	14.2	68.38	68.40	-6.2	8,959	-0.07%
2023/07/07	17	69.21	3	69.87	69.30	14	8,961	0.16%
2023/07/06	47	71.50	21	72.75	70.60	26	8,950	0.29%
2023/07/05	22.3	71.92	10	71.98	71.90	12.3	8,921	0.14%
2023/07/04	3	70.77	5	71.84	71.60	-2	9,033	-0.02%
2023/07/03	10	70.69	16	71.15	71.40	-6	9,220	-0.07%
2023/06/30	21	68.79	18	69.41	69.40	3	9,389	0.03%
2023/06/29	3	68.80	3.3	69.16	70.70	-0.3	9,393	0.00%
2023/06/28	12.1	69.09	0.9	68.34	68.20	11.2	9,470	0.12%
2023/06/27	6	69.50	2	68.80	68.00	4	9,583	0.04%
2023/06/26	10.4	70.32	8	70.46	69.70	2.4	9,878	0.02%
2023/06/21	12	73.28	16	73.20	73.10	-4	9,916	-0.04%
2023/06/20	41.1	76.91	19	75.97	73.30	22.1	10,132	0.22%
2023/06/19	18	75.29	23	75.33	76.20	-5	10,896	-0.05%
2023/06/16	16	73.81	22.3	74.17	74.50	-6.3	11,078	-0.06%
2023/06/15	37	76.09	43	76.16	75.30	-6	11,182	-0.05%
2023/06/14	58.5	75.31	71.1	75.30	73.80	-12.6	11,015	-0.11%
2023/06/13	38	70.68	20.9	71.08	71.00	17.2	10,668	0.16%
2023/06/12	37	68.84	30	68.03	68.20	7	10,680	0.07%
2023/06/09	63	73.36	52.2	73.22	67.50	10.9	10,732	0.10%
2023/06/08	38	70.80	37.3	72.32	74.20	0.8	10,471	0.01%
2023/06/07	2	66.20	11	67.51	67.50	-9	10,555	-0.09%
2023/06/06	3.2	67.61	6	68.05	67.20	-2.8	11,311	-0.02%
2023/06/05	9.5	67.57	15	67.37	68.20	-5.6	11,565	-0.05%
2023/06/02	8.1	66.66	8	66.53	65.70	0.1	12,031	0.00%
2023/06/01	22	66.04	43	65.41	66.50	-21	12,231	-0.17%
2023/05/31	6	63.13	1	63.10	63.10	5	12,196	0.04%
2023/05/30	10.1	63.13	1	62.90	63.00	9.1	12,511	0.07%
2023/05/29	1	64.50	10	64.14	64.30	-9	12,629	-0.07%
2023/05/26	15	63.55	14.1	63.03	62.60	0.9	12,708	0.01%
2023/05/25	7	64.67	7	64.80	64.20	0	12,963	0.00%
2023/05/24	22.1	66.25	28	66.24	65.40	-5.9	12,983	-0.05%
2023/05/23	6.1	65.38	2	65.30	65.30	4.1	12,939	0.03%
2023/05/22	8	64.95	11	64.91	64.90	-3	12,958	-0.02%
2023/05/19	22.2	66.70	15	66.46	65.60	7.2	12,976	0.06%
2023/05/18	30	67.63	19.1	67.97	68.10	10.9	12,865	0.08%
2023/05/17	7	64.51	3	64.77	64.50	4	12,654	0.03%
2023/05/16	6.1	63.82	0	64.00	63.10	6	12,608	0.05%
2023/05/15	13.5	65.19	5.3	65.46	63.60	8.2	12,583	0.07%
2023/05/12	5.2	65.18	20.8	64.54	66.60	-15.6	12,523	-0.12%
2023/05/11	5	62.96	10	63.30	63.30	-5	12,426	-0.04%
2023/05/10	15	64.23	13	64.05	64.40	2	12,414	0.02%
2023/05/09	47.1	63.74	39	63.39	62.70	8.1	12,374	0.07%
2023/05/08	32	68.46	61.1	68.12	66.30	-29.1	12,860	-0.23%
2023/05/05	14.1	65.76	1	66.60	65.40	13.1	13,266	0.10%
2023/05/04	4.2	66.96	6	66.63	66.50	-1.8	13,527	-0.01%
2023/05/03	9.2	68.49	7	68.54	68.50	2.2	13,825	0.02%
2023/05/02	44	71.58	29	70.69	70.00	15	14,177	0.11%
2023/04/28	25	68.71	42	70.15	71.70	-17	14,010	-0.12%
2023/04/27	4	64.45	8	64.63	65.20	-4	13,723	-0.03%
2023/04/26	40	65.36	24	64.80	65.00	16	13,691	0.12%
2023/04/25	48.9	68.34	34	67.48	67.50	14.9	13,503	0.11%
2023/04/24	2	66.00	12	66.18	68.80	-10	13,057	-0.08%
2023/04/21	16	64.09	41	64.02	62.60	-25	13,001	-0.19%
2023/04/20	6.1	68.96	11.5	66.70	66.60	-5.5	13,118	-0.04%
2023/04/19	2.5	72.22	3	73.39	72.30	-0.5	13,090	0.00%
2023/04/18	7	73.25	4	73.25	72.50	3	13,134	0.02%
2023/04/17	11	73.78	7.5	72.44	74.80	3.5	13,241	0.03%
2023/04/14	1	67.00	5	67.36	68.50	-4	13,264	-0.03%
2023/04/13	3	65.87	0.1	66.25	65.30	3	13,217	0.02%
2023/04/12	1	66.80	12	66.29	66.80	-11	13,182	-0.08%
2023/04/11	3	66.20	16.4	66.16	65.70	-13.4	13,151	-0.10%
2023/04/10	2	64.51	2	65.65	65.80	0	13,124	0.00%
2023/04/07	12	64.24	11.1	64.66	65.10	0.9	13,058	0.01%
2023/04/06	45.5	65.30	16	65.61	64.00	29.5	12,915	0.23%
2023/03/31	9	63.18	19	63.84	62.50	-10	12,686	-0.08%
2023/03/30	6	63.00	6	62.10	61.40	0	12,457	0.00%
2023/03/29	26.1	62.15	24.1	62.62	61.00	2	12,375	0.02%
2023/03/28	22.3	61.08	9	61.06	61.30	13.3	12,291	0.11%
2023/03/27	90	62.44	106.3	62.14	61.80	-16.3	12,162	-0.13%	大賣/
2023/03/24	43.1	60.88	4	60.80	61.00	39.1	11,867	0.33%
2023/03/23	27.3	61.48	22	61.56	61.60	5.3	11,817	0.04%
2023/03/22	62	64.27	100	64.30	62.30	-38	11,597	-0.33%
2023/03/21	6	59.10	30.5	59.76	61.30	-24.5	10,661	-0.23%
2023/03/20	10	54.49	16	54.87	55.80	-6	10,448	-0.06%
2023/03/17	18	52.53	71	52.91	52.80	-53	10,361	-0.51%
2023/03/16	53	51.53	11.1	50.98	51.00	41.9	10,215	0.41%
2023/03/15	42	53.04	34	53.81	52.90	8	10,120	0.08%
2023/03/14	42	51.94	19	52.13	52.10	23	9,903	0.23%
2023/03/13	34	51.52	8	52.41	50.70	26	9,746	0.27%
2023/03/10	47	55.44	255	54.35	55.50	-208	9,426	-2.21%	大賣/鉅額交易
2023/03/09	297	54.83	126	55.49	55.10	171	9,134	1.87%	大買/大賣/鉅額交易
2023/03/08	47.2	51.78	67	50.58	52.80	-19.8	8,380	-0.24%
2023/03/07	90	52.43	17	51.89	51.80	73	8,083	0.90%
2023/03/06	18	49.96	22	50.76	51.80	-4	7,599	-0.05%
2023/03/03	40	47.25	32.1	47.54	47.10	7.9	7,464	0.11%
2023/03/02	35.1	49.41	11.1	49.16	47.10	24	7,403	0.32%
2023/03/01	19	47.67	6.2	48.71	48.30	12.8	7,103	0.18%
2023/02/24	31	47.89	0	0.00	47.85	31	6,954	0.45%
2023/02/23	22.1	47.83	17.1	48.27	49.05	5.1	6,851	0.07%
2023/02/22	3	48.12	1.2	48.13	48.00	1.9	6,606	0.03%
2023/02/21	1.1	49.41	3	50.47	50.90	-1.9	6,590	-0.03%
2023/02/20	5.1	49.32	1	50.47	49.50	4.1	6,569	0.06%
2023/02/17	0	0.00	7.1	49.69	51.00	-7.1	6,544	-0.11%
2023/02/16	0	0.00	7.2	44.77	46.75	-7.2	6,515	-0.11%
2023/02/15	4.1	42.65	2	43.50	42.50	2.1	6,495	0.03%
2023/02/14	3.1	41.60	8	41.75	42.40	-4.9	6,482	-0.08%
2023/02/13	8	41.57	11.1	41.70	41.20	-3.1	6,492	-0.05%
2023/02/10	5	40.93	2	41.83	40.70	3	6,476	0.05%
2023/02/09	1	41.55	1	41.70	41.95	0	6,477	0.00%
2023/02/08	2	41.06	23.2	40.76	42.00	-21.1	6,443	-0.33%
2023/02/07	11.1	38.98	16.1	39.32	40.05	-5	6,394	-0.08%
2023/02/06	40	39.46	41.1	40.11	39.35	-1.1	6,336	-0.02%
2023/02/03	31	38.25	25	38.10	39.00	6	5,646	0.11%
2023/02/02	33	36.26	23	37.51	37.80	10	4,960	0.20%
2023/02/01	34	33.79	32.1	34.15	34.40	2	4,637	0.04%
2023/01/31	15	31.57	11.6	32.52	33.05	3.4	4,233	0.08%
2023/01/30	3	29.12	22.2	29.80	30.15	-19.2	3,772	-0.51%
2023/01/17	9	27.59	24	27.59	27.45	-15	3,571	-0.42%
2023/01/16	13	27.41	3.5	26.79	27.40	9.5	3,534	0.27%
2023/01/13	1	26.35	1	26.30	26.35	0	3,477	0.00%
2023/01/12	5	26.31	3	26.40	26.05	2	3,474	0.06%
2023/01/11	2	26.83	1.1	27.23	26.60	0.9	3,460	0.03%
2023/01/10	3.1	28.03	6.1	27.40	27.20	-3	3,424	-0.09%
2023/01/09	2.1	27.45	3.1	27.22	27.25	-1	3,260	-0.03%
2023/01/06	1.1	27.44	0	0.00	27.15	1.1	3,242	0.03%
2023/01/05	15	27.03	32.1	27.08	27.55	-17.1	3,188	-0.54%
2023/01/04	23	26.90	2	26.75	26.95	21	3,028	0.69%
2022/12/29	0	0.00	4	23.40	23.80	-4	2,971	-0.13%
2022/12/27	0	0.00	0.4	24.50	24.60	-0.4	3,102	-0.01%
2022/12/26	0.1	24.05	0	0.00	24.70	0.1	3,110	0.00%
2022/12/23	0	0.00	0.3	24.05	24.20	-0.3	3,115	-0.01%
2022/12/21	0	0.00	0.2	25.60	25.30	-0.2	3,137	-0.01%
2022/12/20	0	0.00	0	25.80	24.90	0	3,155	0.00%
2022/12/16	7	26.84	8	26.81	26.50	-1	3,157	-0.03%
2022/12/15	10	27.21	11	27.28	27.35	-1	3,129	-0.03%
2022/12/14	31.2	26.65	35	26.79	26.70	-3.8	3,064	-0.12%
2022/12/13	22.7	26.79	33	27.15	27.40	-10.4	3,011	-0.34%
2022/12/12	17	27.03	75	27.10	27.15	-58	2,881	-2.01%
2022/12/09	7	26.31	42	27.78	25.80	-35	2,749	-1.27%
2022/12/08	47	26.84	10	26.85	26.85	37	2,560	1.44%
2022/12/07	1	26.30	1.1	25.66	26.35	-0.1	2,505	0.00%
2022/12/06	15	26.83	2	27.03	26.55	13	2,478	0.52%
2022/12/05	1	27.10	174	27.34	26.95	-173	2,443	-7.08%	大賣/鉅額交易
2022/12/02	112	26.85	113	26.87	26.85	-1	2,411	-0.04%	大買/大賣/
2022/12/01	35	26.47	67	26.43	26.50	-32	2,378	-1.35%
2022/11/30	19	26.23	74	26.25	26.45	-55	2,261	-2.43%
2022/11/29	64	25.76	5	25.82	25.90	59	2,211	2.67%
2022/11/28	52.1	25.82	109	25.95	26.15	-56.9	2,214	-2.57%	大賣/
2022/11/25	218	25.67	125.1	26.05	25.20	92.9	2,141	4.34%	大買/大賣/
2022/11/24	62	24.38	1.2	24.48	25.00	60.9	1,956	3.11%
2022/11/23	26	24.21	53	24.36	24.10	-27	1,910	-1.41%
2022/11/22	16	23.41	0	0.00	23.40	16	1,905	0.84%
2022/11/21	37	23.66	7	23.74	23.80	30	1,967	1.52%
2022/11/18	52	24.47	0	0.00	23.60	52	2,045	2.54%
2022/11/16	1	24.10	37	23.65	23.65	-36	2,051	-1.76%
2022/11/14	35	23.95	11	23.80	24.05	24	2,110	1.14%
2022/11/11	6	23.82	6.1	23.50	23.45	-0.1	2,176	0.00%
2022/11/10	4.1	23.51	4	22.70	22.60	0.1	2,349	0.00%
2022/11/03	0.1	22.23	0	0.00	22.60	0.1	3,182	0.00%
2022/11/02	0.1	22.15	0	0.00	22.15	0.1	3,280	0.00%
2022/10/26	2	21.20	2.1	21.36	21.75	-0.1	4,538	0.00%
2022/10/24	0	0.00	2	21.55	21.40	-2	5,286	-0.04%
2022/10/20	24	21.18	0	0.00	21.30	24	6,490	0.37%
2022/10/18	1	21.85	0	0.00	21.50	1	6,630	0.02%
2022/10/17	2	21.30	0	0.00	21.20	2	6,772	0.03%
2022/10/14	0	0.00	0.1	20.65	20.60	-0.1	6,946	0.00%
2022/10/12	0	0.00	2	21.20	20.95	-2	7,492	-0.03%
2022/10/06	2	22.70	5	23.10	22.70	-3	8,777	-0.03%
2022/10/05	2	22.70	0	0.00	22.90	2	9,055	0.02%
2022/10/04	0	0.00	3	22.42	23.10	-3	9,341	-0.03%
2022/10/03	3	21.30	0	0.00	21.50	3	9,620	0.03%
2022/09/29	0	0.00	2	20.75	20.75	-2	11,359	-0.02%
2022/09/28	0.1	20.01	2	20.20	20.00	-1.9	12,605	-0.02%
2022/09/27	0.1	21.30	9	20.78	21.40	-8.9	13,202	-0.07%
2022/09/26	0	0.00	8	21.68	20.90	-8	13,827	-0.06%
2022/09/23	1	22.75	0	0.00	22.65	1	14,370	0.01%
2022/09/22	0	0.00	1	23.50	23.65	-1	15,001	-0.01%
2022/09/21	1	22.85	1	23.00	22.80	0	15,066	0.00%
2022/09/20	6.1	23.32	0	0.00	23.45	6.1	15,133	0.04%
2022/09/19	1	22.30	0	0.00	22.30	1	15,270	0.01%
2022/09/16	1	22.95	1	22.80	22.80	0	15,546	0.00%
2022/09/14	1	23.10	2	23.28	23.45	-1	16,406	-0.01%
2022/09/13	0	0.00	3	23.83	23.75	-3	16,592	-0.02%
2022/09/08	8	23.64	7	23.70	23.45	1	17,099	0.01%
2022/09/07	3	22.77	2	22.78	22.85	1	17,469	0.01%
2022/09/06	0	0.00	11	22.63	22.55	-11	18,017	-0.06%
2022/09/05	2	23.40	2	22.95	22.95	0	18,236	0.00%
2022/09/02	5	23.80	7	23.74	23.60	-2	19,149	-0.01%
2022/09/01	1	24.25	7	24.03	24.00	-6	19,411	-0.03%
2022/08/31	10.1	25.08	0	0.00	24.95	10.1	19,541	0.05%
2022/08/30	6	25.30	1	25.60	25.30	5	19,899	0.03%
2022/08/29	2.1	24.90	1	24.50	25.10	1.1	19,940	0.01%
2022/08/26	13	26.44	7	25.97	25.90	6	19,928	0.03%
2022/08/25	2	25.80	9	26.27	26.50	-7	19,862	-0.04%
2022/08/24	12	25.42	10	25.46	25.45	2	19,775	0.01%
2022/08/23	7	25.01	11	24.92	24.95	-4	19,751	-0.02%
2022/08/22	9	25.61	17	25.66	25.50	-8	19,722	-0.04%
2022/08/19	12.1	26.45	4	26.69	26.35	8.1	19,711	0.04%
2022/08/18	2	26.83	8	27.04	26.60	-6	19,672	-0.03%
2022/08/17	32	26.76	6	26.83	26.90	26	19,600	0.13%
2022/08/16	11	26.40	16	26.51	26.25	-5	19,455	-0.03%
2022/08/15	7	25.44	81.3	25.31	25.70	-74.3	19,403	-0.38%
2022/08/12	12	26.08	5	26.10	25.95	7	19,412	0.04%
2022/08/11	52.1	26.51	37	26.17	25.95	15.1	19,445	0.08%
2022/08/10	51	27.43	91	27.47	27.30	-40	19,071	-0.21%
2022/08/09	28	28.54	8	28.71	28.90	20	19,176	0.10%
2022/08/08	62	28.41	44	29.48	28.45	18	19,275	0.09%
2022/08/05	291	29.11	384	29.13	29.65	-93	19,073	-0.49%	大買/大賣/
2022/08/04	146	27.40	135	27.24	28.00	11	18,722	0.06%	大買/大賣/
2022/08/03	180	28.30	203.1	28.26	28.20	-23.1	18,586	-0.12%	大買/大賣/
2022/08/02	89	28.32	57.5	28.71	28.45	31.5	18,420	0.17%
2022/08/01	76	29.90	27	29.86	30.10	49	18,192	0.27%
2022/07/29	35.1	29.34	25	29.26	29.50	10.1	17,840	0.06%
2022/07/28	61	29.02	78	29.22	28.40	-17	17,414	-0.10%
2022/07/27	74	27.94	47	28.10	28.75	27	16,616	0.16%
2022/07/26	3	26.93	12	26.05	26.15	-9	16,184	-0.06%
2022/07/25	1	26.40	1	26.80	27.15	0	16,101	0.00%
2022/07/22	3.1	27.51	8	27.28	26.90	-4.9	16,011	-0.03%
2022/07/21	26	27.51	2	28.00	27.95	24	15,839	0.15%
2022/07/20	37.5	27.69	46	27.33	27.20	-8.5	15,636	-0.05%
2022/07/19	25	28.04	78	28.11	27.85	-53	15,359	-0.35%
2022/07/18	74	26.81	38	27.18	27.70	36	15,047	0.24%
2022/07/15	56	26.24	18	26.19	26.25	38	14,663	0.26%
2022/07/14	63	25.35	43	25.59	25.60	20	14,260	0.14%
2022/07/13	62.1	25.99	21	25.92	24.95	41.1	13,709	0.30%
2022/07/12	10	25.65	34	25.33	25.10	-24	13,417	-0.18%
2022/07/11	68	26.94	51	27.18	26.65	17	13,079	0.13%
2022/07/08	137	29.03	105	28.81	28.35	32	12,691	0.25%	大買/大賣/
2022/07/07	39	28.63	61.1	29.28	30.35	-22.1	11,704	-0.19%
2022/07/06	71	29.91	82	29.44	27.60	-11	10,909	-0.10%
2022/07/05	68	28.41	48.1	27.97	30.10	20	9,636	0.21%
2022/07/04	42	27.13	125	27.04	27.40	-83	9,001	-0.92%	大賣/
2022/07/01	75	25.71	56	25.38	25.90	19	8,351	0.23%
2022/06/30	86.1	25.49	101	25.67	26.10	-14.9	7,768	-0.19%	大賣/
2022/06/29	7	24.07	4	23.80	23.75	3	7,112	0.04%
2022/06/28	13	24.00	0	0.00	23.90	13	7,015	0.19%
2022/06/27	4	24.46	14	24.15	24.10	-10	6,940	-0.14%
2022/06/24	6	23.74	7	23.92	23.90	-1	6,782	-0.01%
2022/06/23	37	23.36	21.3	23.43	22.70	15.8	6,490	0.24%
2022/06/22	75.5	25.12	25	24.75	24.65	50.5	6,230	0.81%
2022/06/21	10	23.40	9	24.11	24.20	1	5,632	0.02%
2022/06/20	8	24.22	8	24.11	22.00	0	5,446	0.00%
2022/06/17	22	25.54	8	24.30	24.30	14	5,123	0.27%
2022/06/16	16	27.40	33	26.74	26.35	-17	4,896	-0.35%
2022/06/15	110	27.70	170	27.71	28.55	-60	4,480	-1.34%	大買/大賣/
2022/06/14	116.1	26.73	85	27.60	27.00	31.1	3,901	0.80%	大買/
2022/06/13	142	28.63	99	28.29	28.70	43	3,643	1.18%	大買/
2022/06/10	86	27.57	72	27.89	28.40	14	2,700	0.52%
2022/06/09	10	25.85	22	24.97	25.85	-12	2,387	-0.50%
2022/06/08	172	24.28	121	24.00	23.50	51	2,200	2.32%	大買/大賣/
2022/06/07	9	24.31	1	26.10	26.10	8	1,816	0.44%
2022/06/06	1	22.25	0	0.00	23.75	1	1,748	0.06%
2022/05/30	0	0.00	2	21.50	20.60	-2	1,677	-0.12%
2022/05/24	0	0.00	16.2	19.18	18.25	-16.2	1,549	-1.05%
2022/05/23	0	0.00	28	20.49	20.05	-28	1,478	-1.89%
2022/05/20	26.2	20.15	2	20.20	20.10	24.2	1,411	1.71%
2022/05/19	18	18.43	24	18.36	20.15	-6	1,298	-0.46%
2022/05/18	0	0.00	60	18.30	18.35	-60	1,158	-5.18%
2022/05/17	81	16.30	26	15.95	16.70	55	1,080	5.09%
2022/05/16	137	16.20	126	16.20	16.20	11	807	1.36%	大買/大賣/
2022/05/13	11	13.74	10	13.75	14.75	1	603	0.17%
2022/05/12	14	14.22	8	13.93	13.45	6	526	1.14%
2022/05/11	0	0.00	0	13.60	13.60	0	388	-0.01%
2022/05/09	0.1	11.40	0	0.00	11.30	0.1	367	0.01%
2022/05/06	0.1	11.57	0	0.00	11.45	0.1	379	0.02%
2022/05/03	0.1	11.90	0	0.00	11.70	0.1	389	0.02%
2022/04/29	0.1	12.00	0	0.00	11.90	0.1	396	0.02%
2022/04/26	0.2	12.00	0	0.00	12.00	0.2	417	0.04%
2022/04/19	2	12.40	0	0.00	12.55	2	451	0.44%
2022/04/07	0	0.00	1	13.25	13.20	-1	877	-0.11%
2022/03/24	0	0.00	1	14.40	14.45	-1	1,500	-0.07%
2022/03/23	1	14.95	0	0.00	14.95	1	1,522	0.07%
2022/03/03	0	0.00	2	15.70	15.65	-2	3,251	-0.06%
2022/03/02	2	15.75	0	0.00	15.75	2	3,263	0.06%
2022/03/01	0	0.00	4	15.25	15.60	-4	3,266	-0.12%
2022/02/07	0	0.00	1	15.35	15.35	-1	3,447	-0.03%
2022/01/19	0	0.00	5	15.11	15.35	-5	3,510	-0.14%
2022/01/18	5	15.55	0	0.00	15.20	5	3,508	0.14%
2022/01/10	2	15.35	1.8	15.48	15.55	0.2	3,438	0.01%
2022/01/07	0	0.00	0.2	15.85	15.60	-0.2	3,406	-0.01%
2022/01/06	4	16.30	2	16.20	16.20	2	3,386	0.06%
2022/01/05	0	0.00	1	16.35	16.25	-1	3,371	-0.03%
2022/01/04	1	17.70	0	0.00	16.55	1	3,354	0.03%
2022/01/03	2	17.35	2	17.50	16.80	0	3,116	0.00%
2021/12/30	0	0.00	30	17.08	17.15	-30	3,052	-0.98%
2021/12/29	34	17.94	2	17.90	17.20	32	3,021	1.06%
2021/12/28	23	17.02	20	17.10	17.50	3	2,770	0.11%
2021/12/24	0	0.00	2	16.25	16.40	-2	2,631	-0.08%
2021/12/20	23	17.30	23	16.99	16.55	0	2,550	0.00%
2021/12/17	5	17.30	3	17.27	17.10	2	2,394	0.08%
2021/12/16	3	16.95	10	16.77	16.90	-7	2,348	-0.30%
2021/12/15	21	17.69	25	17.17	17.00	-4	2,291	-0.17%
2021/12/14	36	17.83	18	19.04	16.70	18	1,769	1.02%
2021/12/13	1	18.25	3.1	18.37	18.55	-2.1	1,420	-0.14%
2021/12/10	0	0.00	100	17.32	16.90	-100	1,318	-7.58%
2021/12/09	1	17.00	1.1	16.73	18.00	-0.1	1,175	-0.01%
2021/12/08	3	15.82	1	15.60	16.40	2	972	0.21%
2021/12/07	7	16.03	6	16.10	15.70	1	913	0.11%
2021/11/30	0.1	13.86	0	0.00	13.95	0.1	750	0.01%
2021/11/29	0	0.00	1	14.00	13.70	-1	759	-0.13%
2021/11/26	1	14.75	1	14.10	13.90	0	768	0.00%
2021/11/24	0	0.00	1	15.15	15.10	-1	750	-0.13%
2021/11/23	0	0.00	3.1	15.43	15.20	-3.1	742	-0.42%
2021/11/22	5	15.88	1.1	15.95	15.65	4	671	0.59%
2021/11/19	1	14.90	17	14.99	15.55	-16	635	-2.52%
2021/11/18	5	15.52	2	15.05	14.65	3	613	0.49%
2021/11/17	0	0.00	0.2	14.15	14.60	-0.2	564	-0.03%
2021/11/16	0	0.00	0.1	14.00	14.00	-0.1	553	-0.02%
2021/11/15	5	14.00	4	14.15	14.15	1	543	0.18%
2021/11/11	2	14.73	0	0.00	14.15	2	523	0.38%
2021/11/05	12	14.25	0.1	13.95	13.95	12	479	2.49%
2021/11/02	1	13.65	0	0.00	13.35	1	485	0.21%
2021/11/01	0	0.00	2	14.00	14.25	-2	472	-0.42%
2021/10/27	6	13.88	3	13.80	13.55	3	446	0.67%
2021/10/13	2	12.30	2	12.25	12.20	0	768	0.00%
2021/09/28	0	0.00	1	13.10	13.15	-1	926	-0.11%
2021/09/24	1	13.00	0	0.00	13.10	1	923	0.11%
2021/09/10	0	0.00	1	13.00	12.80	-1	913	-0.11%
2021/09/09	0	0.00	2	13.10	12.80	-2	914	-0.22%
2021/09/07	4	12.76	2	12.70	13.10	2	890	0.22%
2021/08/10	3	12.85	4	12.83	12.50	-1	961	-0.10%
2021/08/09	2	13.35	0	0.00	13.00	2	967	0.21%
2021/08/02	0	0.00	5	13.00	13.65	-5	943	-0.53%
2021/07/20	1	13.90	0	13.70	13.75	1	995	0.10%
2021/07/19	20	14.14	65	14.07	14.35	-45	974	-4.62%
2021/07/14	0	14.00	0	0.00	14.15	0	612	0.01%
2021/07/13	1	12.75	0	0.00	12.90	1	569	0.18%
2021/06/28	0	0.00	10	12.75	12.75	-10	815	-1.23%
2021/06/24	0	0.00	2	12.40	12.45	-2	810	-0.25%
2021/06/23	0	0.00	0.1	12.90	12.50	-0.1	809	-0.01%
2021/06/22	0	0.00	5	12.10	12.40	-5	802	-0.62%
2021/06/21	0	0.00	1	11.70	11.80	-1	798	-0.13%
2021/06/15	1	12.50	0	0.00	12.55	1	805	0.12%
2021/06/11	16	12.78	6	12.70	13.10	10	787	1.27%
2021/06/10	5	11.50	5	12.10	12.10	0	709	0.00%
2021/06/08	0	11.30	0	0.00	11.00	0	625	0.00%
2021/06/01	0	0.00	10	11.10	11.20	-10	618	-1.62%
2021/05/24	10	10.80	0	0.00	11.00	10	614	1.63%
2021/05/18	2	10.70	0	0.00	10.90	2	610	0.33%
2021/05/17	0	0.00	1	10.25	9.92	-1	608	-0.16%
2021/05/13	0	0.00	1	10.75	11.10	-1	597	-0.17%
2021/05/12	6	11.10	0	0.00	11.10	6	595	1.01%
2021/05/03	0	0.00	1	14.00	13.60	-1	563	-0.18%
2021/04/29	0	0.00	5	15.05	14.85	-5	546	-0.91%
2021/04/28	0	0.00	23	14.92	15.00	-23	535	-4.29%
2021/04/27	3	14.60	6	14.28	14.05	-3	518	-0.58%
2021/04/26	4	13.49	4	13.35	13.80	0	488	0.00%
2021/04/20	0	0.00	5	13.10	12.80	-5	461	-1.08%
2021/04/13	5	12.95	0	0.00	12.45	5	451	1.11%
2021/04/09	0	0.00	0.1	12.50	12.30	-0.1	254	-0.03%
2021/04/08	0	0.00	1	12.30	12.60	-1	254	-0.39%
2021/04/07	3	11.97	0	0.00	12.00	3	266	1.13%
2021/04/06	1	12.30	1	12.00	12.25	0	278	0.00%
2021/03/25	0	0.00	6	11.05	11.00	-6	238	-2.51%
2021/03/22	5	11.50	0	0.00	11.55	5	232	2.15%
2021/03/19	1	11.30	0	0.00	11.40	1	228	0.44%
2021/03/18	5.1	11.34	3	11.15	11.30	2.1	220	0.94%
2021/03/08	0.1	10.50	0	0.00	10.30	0.1	180	0.06%
2021/02/26	0.1	10.55	0	0.00	10.45	0.1	188	0.03%
2021/01/19	0	0.00	3	10.70	10.75	-3	167	-1.79%
2021/01/15	1	10.70	0	0.00	10.60	1	165	0.61%
2021/01/13	3	10.50	0	0.00	10.50	3	156	1.92%
2020/12/29	0	0.00	23	10.87	11.75	-23	111	-20.70%
2020/12/22	18	10.58	0.1	10.75	10.55	17.9	82	21.69%
2020/12/21	0	0.00	7	10.74	10.70	-7	84	-8.29%
2020/12/18	0	0.00	5	10.75	10.75	-5	83	-5.97%
2020/12/17	5	10.60	7	10.68	10.65	-2	84	-2.37%
2020/12/16	3	10.60	11	10.71	10.60	-8	84	-9.48%
2020/12/09	0.1	10.70	0	0.00	10.65	0.1	94	0.06%
2020/12/02	10	10.60	0	0.00	10.60	10	92	10.81%
2020/11/27	1	10.60	0	0.00	10.70	1	92	1.08%
2020/11/17	0	0.00	1	10.25	10.20	-1	119	-0.84%
2020/11/16	0	0.00	2	10.25	10.30	-2	122	-1.63%
2020/11/11	3	10.10	0	0.00	10.10	3	131	2.29%
2020/10/29	0	0.00	5	9.96	9.98	-5	168	-2.97%
2020/09/24	5	10.45	0	0.00	10.50	5	349	1.43%
2020/09/01	10	10.80	0	0.00	10.65	10	526	1.90%
2020/08/31	2	10.65	0	0.00	10.70	2	518	0.39%
2020/08/26	0	0.00	1	10.55	10.55	-1	519	-0.19%
2020/08/21	1	10.30	0	0.00	10.35	1	508	0.20%
2020/08/11	2	11.25	0	0.00	11.05	2	534	0.37%
2020/08/05	2	11.60	0	0.00	11.45	2	517	0.39%
2020/07/24	6	11.23	0	0.00	11.20	6	526	1.14%
2020/07/14	10	12.20	0	0.00	12.05	10	514	1.94%
2020/07/13	2	11.93	0	0.00	11.90	2	487	0.41%
2020/07/08	0	0.00	5	12.10	12.00	-5	460	-1.09%
2020/07/07	5	12.50	1	12.50	12.25	4	450	0.89%
2020/07/06	1	11.65	0	0.00	12.45	1	390	0.26%
2020/07/02	1	11.50	0	0.00	11.40	1	360	0.28%
2020/07/01	0	0.00	9	11.25	11.25	-9	353	-2.54%
2020/06/29	0	0.00	1	11.35	11.35	-1	350	-0.29%
2020/06/22	1	11.75	0	0.00	11.75	1	341	0.29%
2020/06/15	15	12.07	5	11.65	11.40	10	326	3.06%
2020/06/12	0	0.00	12	11.63	12.00	-12	272	-4.40%
2020/06/10	12	11.35	5	11.40	11.25	7	248	2.81%
2020/06/09	5	12.03	9	11.75	11.70	-4	248	-1.61%
2020/06/03	1	11.00	0	0.00	11.20	1	208	0.48%
2020/06/01	3	11.25	0	0.00	11.20	3	216	1.38%
2020/05/27	6	11.50	0	0.00	11.40	6	218	2.75%
2020/05/26	1	11.60	0	0.00	11.55	1	220	0.45%
2020/04/10	2	10.05	2	10.05	10.00	0	341	0.00%
2020/04/08	0	0.00	1	10.15	10.20	-1	342	-0.29%
2020/03/16	0	0.00	8	10.90	10.50	-8	341	-2.34%
2020/03/12	0	0.00	7	11.80	12.25	-7	330	-2.12%
2020/02/26	0	0.00	12	12.23	12.10	-12	297	-4.04%
2020/02/20	2	12.63	0	0.00	12.65	2	298	0.67%
2020/02/18	1	12.70	2	12.75	12.70	-1	300	-0.33%
2020/02/17	11	13.32	0	0.00	12.95	11	292	3.76%
2020/02/14	6	12.73	0	0.00	12.75	6	235	2.55%
2020/02/13	15	12.68	15	12.82	13.00	0	211	0.00%
2020/02/11	0	0.00	10	11.75	11.60	-10	159	-6.27%
2020/02/10	10	11.44	0	0.00	11.45	10	153	6.53%
2020/02/07	3	11.35	3	11.35	11.15	0	150	0.00%
2020/01/31	0	0.00	1	11.00	11.15	-1	153	-0.65%
2020/01/03	0	0.00	1	12.15	12.15	-1	311	-0.32%
2019/12/27	1	12.65	0	0.00	12.20	1	347	0.29%
2019/12/02	1	12.15	3	12.15	12.15	-2	904	-0.22%
2019/11/08	1	13.20	0	0.00	13.10	1	863	0.12%
2019/10/29	25	14.04	0	0.00	13.45	25	839	2.98%
2019/10/01	0	0.00	1	14.10	13.90	-1	613	-0.16%
2019/09/27	5	14.25	0	0.00	14.25	5	595	0.84%
2019/09/26	1	14.50	5	15.40	15.40	-4	542	-0.74%
2019/09/25	2	13.80	0	0.00	14.00	2	429	0.47%
2019/09/24	0	0.00	1	14.25	13.75	-1	413	-0.24%
2019/09/23	0	0.00	3	14.10	14.25	-3	381	-0.79%
2019/09/20	4	15.55	3	15.60	15.50	1	346	0.29%
2019/09/19	0	0.00	1	15.30	15.20	-1	316	-0.32%
2019/09/18	20	15.23	32	16.03	15.35	-12	300	-4.00%
2019/09/16	11	13.70	0	0.00	13.70	11	171	6.43%
2019/09/12	1	13.60	0.2	13.40	13.40	0.8	160	0.49%
2019/09/11	18.2	13.51	1	13.40	13.60	17.2	144	11.91%
2019/09/10	1	12.35	1	12.80	12.85	0	86	0.00%
2019/09/03	1	10.75	0	0.00	10.75	1	31	3.22%
2019/07/25	1	10.45	0	0.00	10.45	1	30	3.27%
2019/04/22	1	11.00	0	0.00	11.00	1	76	1.30%
2019/04/09	1	11.05	0	0.00	11.20	1	69	1.43%
2019/01/09	0	0.00	1	11.20	11.10	-1	37	-2.63%
2018/12/28	1	11.00	0	0.00	11.00	1	40	2.46%
2018/10/29	2	12.10	0	0.00	11.95	2	68	2.94%
2018/10/26	0	0.00	2	12.25	12.25	-2	68	-2.93%
2018/10/08	2	12.20	2	12.20	12.30	0	73	0.00%
2018/08/23	1	12.20	0	0.00	12.30	1	198	0.50%
2018/08/14	1	12.50	0	0.00	12.60	1	197	0.51%
2018/08/06	3	13.00	0	0.00	13.00	3	188	1.59%
2018/06/08	0	0.00	5	12.70	12.65	-5	229	-2.17%
2018/06/01	5	12.64	0	0.00	12.20	5	260	1.92%
2018/05/23	0.1	12.30	0	0.00	12.15	0.1	218	0.03%
2018/05/15	2	12.55	2	12.35	12.40	0	222	0.00%
2018/04/17	0	0.00	4	12.73	12.70	-4	225	-1.77%
2018/04/12	0	0.00	2	12.90	12.90	-2	224	-0.89%
2018/04/10	0	0.00	2	13.00	12.85	-2	224	-0.89%
2018/04/03	0	0.00	2	13.18	13.45	-2	219	-0.91%
2018/04/02	33	13.57	23	13.64	13.35	10	217	4.61%
2018/03/27	5	13.50	26	13.34	13.20	-21	196	-10.66%
2018/03/26	7	13.19	0	0.00	13.05	7	187	3.73%
2018/03/23	14	12.84	0	0.00	13.25	14	184	7.59%
2018/03/12	0	0.00	3	12.90	12.95	-3	148	-2.02%
2018/03/09	3	13.25	5	13.55	12.85	-2	144	-1.38%
2018/03/08	5	13.45	0	0.00	13.45	5	126	3.94%
2018/02/26	0	0.00	1	12.60	12.60	-1	107	-0.93%
2018/01/15	1	12.30	0	0.00	12.30	1	69	1.44%