寶一 (8222)-富邦-台北券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
45.75
漲跌
▲0.60
漲幅
+1.33%
成交量
758張
產業
上市電機機械類股
182人加入追蹤

立即追蹤
本地時間:13:35(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

寶一 (8222)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
2024/04/24	1	45.75	0	0.00	45.75	1	2,215	0.05%
2024/04/23	0	45.45	2	45.15	45.15	-2	2,238	-0.09%
2024/04/19	10	47.83	1	47.70	47.50	9	2,530	0.36%
2024/04/18	5	48.31	6.7	48.58	48.30	-1.7	2,656	-0.06%
2024/04/17	1	47.40	2	47.36	47.00	-1	2,629	-0.04%
2024/04/16	31.5	48.70	9	46.63	46.30	22.5	2,785	0.81%
2024/04/15	12.2	49.41	28	49.69	48.35	-15.8	2,728	-0.58%
2024/04/12	4	47.75	3	47.85	47.80	1	2,586	0.04%
2024/04/11	7	47.99	4	48.58	47.40	3	2,625	0.11%
2024/04/10	7	49.15	20	49.65	49.35	-13	2,598	-0.50%
2024/04/09	12	47.54	34	48.44	49.00	-22	2,507	-0.88%
2024/04/08	3	47.02	2	47.33	46.60	1	2,433	0.04%
2024/04/03	12	47.91	1	47.85	47.60	11	2,436	0.45%
2024/04/02	19	48.79	8	48.96	48.75	11	2,432	0.45%
2024/04/01	13.1	49.23	7.1	48.25	49.35	6	2,409	0.25%
2024/03/29	4	47.26	2	47.10	47.10	2	2,343	0.09%
2024/03/28	15	49.29	12	49.44	48.70	3	2,317	0.13%
2024/03/27	18.1	48.96	19	49.41	49.00	-0.9	2,143	-0.04%
2024/03/26	1	45.51	4.1	46.38	46.55	-3	1,953	-0.16%
2024/03/25	5	46.70	8.1	46.88	46.30	-3.1	1,932	-0.16%
2024/03/22	26	44.58	50.1	46.36	46.40	-24.1	1,888	-1.27%
2024/03/21	0	0.00	2	43.55	43.50	-2	1,807	-0.11%
2024/03/20	1	43.44	0	0.00	42.90	1	1,837	0.06%
2024/03/19	9	43.57	19	43.55	43.25	-10	1,844	-0.54%
2024/03/18	6	42.77	5	42.90	42.95	1	1,859	0.06%
2024/03/15	10	43.01	5	43.13	42.95	5	1,910	0.26%
2024/03/14	5	42.77	1	43.10	42.75	4	1,918	0.21%
2024/03/13	2	42.88	0	42.90	42.80	2	1,931	0.10%
2024/03/12	1	44.30	1	44.15	43.85	0	1,946	0.00%
2024/03/11	1	43.85	0	0.00	43.65	1	1,950	0.05%
2024/03/08	1	43.10	11	43.24	43.05	-10	1,954	-0.51%
2024/03/07	10	44.00	1	44.45	43.65	9	1,964	0.46%
2024/03/06	0	45.10	0	0.00	45.00	0	1,972	0.00%
2024/03/05	3	45.73	1	46.00	45.30	2	1,975	0.10%
2024/03/04	1	45.70	9	45.81	45.80	-8	1,977	-0.40%
2024/03/01	4	45.60	0	0.00	45.55	4	1,987	0.20%
2024/02/29	1	45.70	0	0.00	45.75	1	2,106	0.05%
2024/02/27	7	46.95	10	46.60	45.90	-3	2,260	-0.13%
2024/02/26	27	46.83	5	46.47	47.30	22	2,246	0.98%
2024/02/23	2	45.55	9	45.54	45.20	-7	2,211	-0.32%
2024/02/22	1	46.35	5	46.30	46.25	-4	2,215	-0.18%
2024/02/21	3	46.78	0	0.00	46.65	3	2,213	0.14%
2024/02/20	8	47.47	0.5	47.29	47.05	7.5	2,211	0.34%
2024/02/19	7	48.33	1	48.25	48.05	6	2,193	0.27%
2024/02/16	6	48.48	9	48.02	48.50	-3	2,184	-0.14%
2024/02/15	3	46.50	3	46.80	47.05	0	2,172	0.00%
2024/02/05	3.2	47.81	3	47.47	47.55	0.2	2,165	0.01%
2024/02/02	2	47.75	5	47.96	47.75	-3	2,156	-0.14%
2024/02/01	2	47.28	2	47.63	47.30	0	2,142	0.00%
2024/01/31	1	46.90	7	46.97	47.05	-6	2,124	-0.28%
2024/01/30	7	46.57	5	46.26	46.60	2	2,116	0.09%
2024/01/29	2	45.28	0	0.00	45.25	2	2,095	0.10%
2024/01/26	12	45.82	1	46.30	45.40	11	2,100	0.52%
2024/01/25	0.5	45.84	2	45.83	46.00	-1.5	2,098	-0.07%
2024/01/24	1	45.35	1	45.65	45.35	0	2,089	0.00%
2024/01/23	1	45.20	1	45.55	45.05	0	2,093	0.00%
2024/01/22	3	45.10	2	45.38	45.05	1	2,091	0.05%
2024/01/19	3	45.27	3	45.45	45.00	0	2,094	0.00%
2024/01/18	9	45.53	5	46.09	45.45	4	2,104	0.19%
2024/01/17	3.1	45.96	18	45.98	45.60	-15	2,088	-0.72%
2024/01/16	9	47.96	1	49.40	47.65	8	2,068	0.39%
2024/01/15	75	50.01	59	49.91	49.40	16	2,034	0.79%
2024/01/12	24	49.46	34	49.39	49.30	-10	1,763	-0.57%
2024/01/11	4	45.73	7	45.99	46.70	-3	1,595	-0.19%
2024/01/10	16	48.47	27	49.19	46.50	-11	1,583	-0.69%
2024/01/09	13	47.35	7	46.86	46.30	6	1,438	0.42%
2024/01/08	13	48.60	41	47.76	47.00	-28	1,466	-1.91%
2024/01/05	5	48.23	18	48.39	48.20	-13	1,425	-0.91%
2024/01/04	2	46.15	1.2	46.58	46.05	0.8	1,487	0.05%
2024/01/03	10	46.58	0	0.00	46.10	10	1,603	0.63%
2024/01/02	0.2	47.40	1	47.44	47.40	-0.8	1,606	-0.05%
2023/12/29	3	46.68	1	47.30	47.20	2	1,601	0.12%
2023/12/28	42.1	47.02	1	47.25	46.80	41	1,596	2.57%
2023/12/27	1	47.05	5	47.12	47.00	-4	1,605	-0.25%
2023/12/26	1	46.80	1	47.25	47.05	0	1,601	0.00%
2023/12/25	1	46.70	8.1	46.44	46.75	-7.1	1,598	-0.45%
2023/12/22	2	46.10	2	45.95	45.85	0	1,603	0.00%
2023/12/21	6	47.26	4	47.24	46.20	2	1,607	0.12%
2023/12/20	2	44.95	1	45.40	45.10	1	1,559	0.06%
2023/12/19	1.1	45.50	0	0.00	44.85	1.1	1,636	0.07%
2023/12/18	0	46.35	0	0.00	46.40	0	1,656	0.00%
2023/12/15	2	46.73	6	46.15	47.00	-4	1,684	-0.24%
2023/12/14	2	45.77	9	46.17	45.70	-7	1,702	-0.41%
2023/12/13	5	46.84	3	47.56	46.15	2	1,797	0.11%
2023/12/12	17	46.84	15	47.07	46.65	2	1,843	0.11%
2023/12/11	0	0.00	7	46.20	46.15	-7	1,845	-0.38%
2023/12/08	3	45.77	2	46.17	46.00	1	1,910	0.05%
2023/12/07	2	45.73	1	46.00	45.40	1	2,048	0.05%
2023/12/06	1	44.80	5	44.99	45.20	-4	2,472	-0.16%
2023/12/05	5	45.23	2.5	45.00	44.80	2.5	2,671	0.09%
2023/12/04	1	45.70	10	45.81	45.80	-9	2,718	-0.33%
2023/12/01	7	45.67	7	46.07	45.40	0	2,736	0.00%
2023/11/30	4	44.90	3	45.23	44.80	1	2,786	0.04%
2023/11/29	2	45.60	3	45.68	45.30	-1	2,884	-0.03%
2023/11/28	4	45.91	9	45.77	45.60	-5	3,045	-0.16%
2023/11/27	21.5	47.63	5	46.67	45.90	16.5	3,315	0.50%
2023/11/24	43	46.76	50.6	46.58	47.45	-7.6	3,353	-0.23%
2023/11/22	2	44.03	0	0.00	44.00	2	3,856	0.05%
2023/11/21	0	44.68	2.4	44.57	44.65	-2.4	4,300	-0.06%
2023/11/20	1	43.80	2	44.10	43.95	-1	4,439	-0.02%
2023/11/16	2	43.48	1	43.45	43.60	1	4,598	0.02%
2023/11/15	1.3	42.97	1	42.90	42.85	0.3	4,621	0.01%
2023/11/14	18	42.58	18	42.48	42.45	0	4,634	0.00%
2023/11/10	3.1	42.43	0	0.00	42.00	3.1	4,661	0.07%
2023/11/09	1.2	43.65	0	0.00	43.10	1.2	4,665	0.03%
2023/11/08	0	0.00	1	44.30	44.10	-1	4,690	-0.02%
2023/11/07	10.1	44.20	0	0.00	43.85	10.1	4,720	0.21%
2023/11/06	0	0.00	1	44.65	44.75	-1	4,740	-0.02%
2023/11/03	0	0.00	1	44.10	43.90	-1	4,744	-0.02%
2023/11/02	0	0.00	4	42.90	43.10	-4	4,765	-0.08%
2023/11/01	1.1	42.41	31	42.58	42.20	-29.9	4,770	-0.63%
2023/10/31	3.1	43.77	1	44.60	42.85	2.1	4,780	0.04%
2023/10/30	1	44.15	0	0.00	43.85	1	4,803	0.02%
2023/10/27	4	44.21	1	44.65	44.10	3	4,851	0.06%
2023/10/26	6	45.18	3.2	45.06	44.50	2.8	4,920	0.06%
2023/10/25	2	45.08	5	45.01	44.90	-3	4,911	-0.06%
2023/10/24	3	43.72	6	44.19	44.60	-3	4,945	-0.06%
2023/10/23	4	43.85	3	44.40	43.80	1	4,960	0.02%
2023/10/20	1.1	44.11	0	0.00	43.80	1.1	4,997	0.02%
2023/10/19	1	44.60	1	44.90	45.30	0	5,050	0.00%
2023/10/18	5.2	45.59	0	0.00	45.10	5.2	5,233	0.10%
2023/10/17	2.2	48.31	4	47.91	46.80	-1.8	5,361	-0.03%
2023/10/16	6	49.27	7.1	49.48	49.00	-1.1	5,390	-0.02%
2023/10/13	4.1	49.25	5	49.13	49.20	-0.9	5,402	-0.02%
2023/10/12	24	49.39	20.1	49.35	49.80	3.9	5,441	0.07%
2023/10/11	15	49.29	15	49.74	47.80	0	5,406	0.00%
2023/10/06	8.1	47.42	2	47.88	46.80	6.1	5,341	0.11%
2023/10/05	1	47.05	1	47.25	47.00	0	5,374	0.00%
2023/10/04	4	46.76	0	0.00	46.70	4	5,434	0.07%
2023/10/03	7	47.86	3.2	48.15	47.75	3.8	5,474	0.07%
2023/10/02	1	47.30	3	47.60	47.70	-2	5,519	-0.04%
2023/09/28	8	47.27	1.7	47.32	47.00	6.3	5,553	0.11%
2023/09/27	15	46.44	15.1	46.45	46.75	-0.1	5,616	0.00%
2023/09/26	2	47.10	0	0.00	46.60	2	5,687	0.04%
2023/09/25	26	47.83	27	48.35	48.00	-1	5,768	-0.02%
2023/09/22	12	47.15	11	47.31	47.75	1	5,805	0.02%
2023/09/21	1.1	46.81	2	46.80	46.30	-0.9	5,947	-0.01%
2023/09/20	0.1	48.30	14.7	48.36	48.15	-14.6	6,151	-0.24%
2023/09/19	3.1	50.18	11.5	49.98	48.85	-8.4	6,177	-0.14%
2023/09/18	8	51.80	5.1	52.25	50.80	2.9	6,181	0.05%
2023/09/15	13.1	51.56	13	51.92	50.10	0.1	6,195	0.00%
2023/09/14	22	52.88	5	52.80	52.30	17	6,660	0.26%
2023/09/13	3	52.40	2.1	52.15	52.10	0.9	6,825	0.01%
2023/09/12	12	54.57	26	54.03	53.50	-14	6,822	-0.21%
2023/09/11	54.1	56.64	77.1	56.52	54.60	-23	6,746	-0.34%
2023/09/08	52	54.34	67.2	55.04	54.50	-15.2	6,355	-0.24%
2023/09/07	28	53.58	17	53.06	52.30	11	6,241	0.18%
2023/09/06	13.1	52.95	15.4	52.79	53.00	-2.3	6,346	-0.04%
2023/09/05	16	52.99	12.2	52.84	52.50	3.8	6,383	0.06%
2023/09/04	23	54.00	8	53.95	53.80	15	6,478	0.23%
2023/09/01	41	53.80	64	54.19	54.50	-23	6,551	-0.35%
2023/08/31	56	54.84	105	54.80	53.70	-49	6,488	-0.75%	大賣/
2023/08/30	63	52.06	54	52.87	53.20	9	6,492	0.14%
2023/08/29	71.3	52.82	42	52.33	52.90	29.3	6,403	0.46%
2023/08/28	14	53.41	64	54.44	56.50	-50	6,138	-0.81%
2023/08/25	128.5	52.35	25	52.00	51.40	103.5	5,939	1.74%	大買/鉅額交易
2023/08/24	12	48.41	64.7	49.54	50.60	-52.7	5,646	-0.93%
2023/08/23	18.1	46.74	9.1	46.10	46.00	9	5,723	0.16%
2023/08/22	7.1	43.73	2	43.63	43.70	5.1	5,696	0.09%
2023/08/21	4	44.43	7.1	44.57	44.75	-3.1	5,826	-0.05%
2023/08/18	18.1	43.58	8	43.96	43.25	10.1	6,252	0.16%
2023/08/17	8.1	43.17	11.1	44.19	44.55	-3	6,464	-0.05%
2023/08/16	10	44.11	4	44.49	44.45	6	6,777	0.09%
2023/08/15	2	45.05	6.1	45.21	45.15	-4.1	7,261	-0.06%
2023/08/14	5	44.24	10	44.63	44.50	-5	7,836	-0.06%
2023/08/11	9.1	45.31	8	45.39	44.50	1.1	8,123	0.01%
2023/08/10	3.2	47.33	3	46.63	46.10	0.2	8,183	0.00%
2023/08/09	6.3	48.26	1	48.80	48.10	5.3	8,265	0.06%
2023/08/08	5	49.04	7	49.17	48.30	-2	8,409	-0.02%
2023/08/07	4	47.94	6	48.14	48.90	-2	8,638	-0.02%
2023/08/04	6	48.43	4	48.95	48.80	2	8,880	0.02%
2023/08/02	12.1	48.84	0	0.00	48.00	12.1	9,120	0.13%
2023/08/01	1	49.50	5	49.40	49.90	-4	9,386	-0.04%
2023/07/31	6	49.43	10.1	49.12	49.05	-4.1	9,629	-0.04%
2023/07/28	8.1	47.15	10	47.43	47.60	-1.9	9,922	-0.02%
2023/07/27	2.2	47.90	3.1	48.14	47.95	-0.9	10,568	-0.01%
2023/07/26	8	47.37	9.1	47.69	47.30	-1	10,973	-0.01%
2023/07/25	14.1	47.32	9	47.91	47.20	5.1	11,911	0.04%
2023/07/24	16.1	48.56	23	48.88	48.00	-6.9	12,295	-0.06%
2023/07/21	24.1	52.27	27.3	52.40	50.50	-3.2	12,847	-0.02%
2023/07/20	26	49.90	23.2	49.98	51.70	2.8	13,005	0.02%
2023/07/19	7.1	48.19	11	48.09	47.40	-3.9	13,115	-0.03%
2023/07/18	33.2	48.64	3	48.38	48.20	30.2	13,519	0.22%
2023/07/17	28	49.82	10	50.47	50.50	18	13,914	0.13%
2023/07/14	4.1	51.44	3	51.57	50.20	1.1	14,757	0.01%
2023/07/13	21.1	52.32	6	52.48	51.70	15.1	15,312	0.10%
2023/07/12	3	53.30	10.3	53.40	53.30	-7.3	15,538	-0.05%
2023/07/11	14.1	55.64	7	55.77	54.20	7.1	16,207	0.04%
2023/07/10	11	56.60	2	56.75	55.80	9	16,922	0.05%
2023/07/07	8.2	57.17	8	57.33	56.90	0.2	17,515	0.00%
2023/07/06	4.1	59.27	2	58.85	58.70	2.1	17,711	0.01%
2023/07/05	22	60.94	18	60.26	59.70	4	17,855	0.02%
2023/07/04	21	61.35	26	61.37	60.50	-5	17,867	-0.03%
2023/07/03	9	61.13	23.1	61.57	61.80	-14.1	18,032	-0.08%
2023/06/30	10	61.96	14	61.96	62.00	-4	17,983	-0.02%
2023/06/29	43	61.83	44	61.93	62.60	-1	18,010	-0.01%
2023/06/28	36.1	61.48	28.1	61.54	61.70	8	17,929	0.04%
2023/06/27	7.2	59.19	4	59.08	57.60	3.2	18,154	0.02%
2023/06/26	8	59.63	4	59.60	59.90	4	18,888	0.02%
2023/06/21	6.1	61.80	8	60.75	60.70	-2	19,007	-0.01%
2023/06/20	45.2	62.54	58	62.18	61.50	-12.8	19,075	-0.07%
2023/06/19	9	60.36	3.5	61.77	62.20	5.5	18,614	0.03%
2023/06/16	2	57.35	15.2	57.69	56.60	-13.2	18,545	-0.07%
2023/06/15	12.2	56.50	0	0.00	57.20	12.2	18,673	0.07%
2023/06/14	7	56.43	2	56.90	56.00	5	18,739	0.03%
2023/06/13	7	56.96	5	57.06	57.10	2	18,802	0.01%
2023/06/12	11	59.13	10	58.68	56.70	1	18,943	0.01%
2023/06/09	2	61.65	8	61.99	61.60	-6	19,089	-0.03%
2023/06/08	6.1	61.96	9	61.81	61.60	-3	19,176	-0.02%
2023/06/07	15	62.21	25	62.41	61.70	-10	19,269	-0.05%
2023/06/06	8	60.78	12	60.94	61.80	-4	19,951	-0.02%
2023/06/05	18.2	63.29	36	62.89	61.20	-17.8	20,384	-0.09%
2023/06/02	9.1	61.01	11	61.80	60.70	-1.9	20,272	-0.01%
2023/06/01	9	61.06	19	61.60	61.30	-10	20,600	-0.05%
2023/05/31	12	61.36	11	61.03	60.70	1	20,610	0.00%
2023/05/30	21	61.33	17	61.64	60.00	4	20,575	0.02%
2023/05/29	23	61.23	21.1	61.52	61.20	1.9	20,462	0.01%
2023/05/26	5.1	59.70	5	59.16	58.60	0.1	20,319	0.00%
2023/05/25	7	61.36	15	61.66	60.70	-8	20,353	-0.04%
2023/05/24	48	64.35	32	64.01	63.20	16	20,597	0.08%
2023/05/23	26	61.73	19	61.65	62.30	7	20,605	0.03%
2023/05/22	34	61.80	21	61.99	61.30	13	20,578	0.06%
2023/05/19	37	61.88	49	61.20	60.30	-12	20,721	-0.06%
2023/05/18	63	59.98	26	59.72	59.80	37	20,418	0.18%
2023/05/17	43	55.98	45.2	56.63	58.30	-2.2	20,089	-0.01%
2023/05/16	16	53.71	13	53.82	53.00	3	20,557	0.01%
2023/05/15	4	53.68	4	53.48	53.70	0	21,686	0.00%
2023/05/12	13	55.39	16	54.98	54.90	-3	21,861	-0.01%
2023/05/11	19.1	56.28	15	55.81	55.20	4.1	21,814	0.02%
2023/05/10	30	58.75	15	58.84	57.50	15	21,569	0.07%
2023/05/09	19	58.42	17	58.20	58.30	2	21,331	0.01%
2023/05/08	25	60.24	22	60.74	61.00	3	21,109	0.01%
2023/05/05	51.2	62.92	43.3	63.03	62.70	7.9	20,839	0.04%
2023/05/04	56	65.59	63	65.04	64.10	-7	20,632	-0.03%
2023/05/03	60	66.70	79	66.02	65.80	-19	20,413	-0.09%
2023/05/02	30	65.06	16	65.12	64.50	14	19,817	0.07%
2023/04/28	261	66.23	416.2	65.55	64.10	-155.2	19,398	-0.80%	大買/大賣/鉅額交易
2023/04/27	266	61.81	44	62.04	62.50	222	18,447	1.20%	大買/鉅額交易
2023/04/26	50.6	62.55	58.1	60.17	56.90	-7.5	18,037	-0.04%
2023/04/25	13	57.03	52.2	59.16	59.40	-39.2	17,435	-0.22%
2023/04/24	21	54.61	32	54.18	54.00	-11	17,110	-0.06%
2023/04/21	18.2	53.77	32	53.57	52.50	-13.8	16,943	-0.08%
2023/04/20	50.1	56.11	36	56.03	54.00	14.1	16,522	0.09%
2023/04/19	74	57.32	49	57.17	58.40	25	16,072	0.16%
2023/04/18	49	56.19	40.3	56.19	57.30	8.7	15,184	0.06%
2023/04/17	18	50.13	27.2	51.11	52.10	-9.2	14,662	-0.06%
2023/04/14	74.6	48.19	66	47.31	47.45	8.6	14,416	0.06%
2023/04/13	140	44.40	146.2	45.74	46.35	-6.2	13,757	-0.04%	大買/大賣/
2023/04/12	82	42.29	58.1	42.26	42.15	24	13,135	0.18%
2023/04/11	23.1	41.17	19.1	41.05	40.40	4	12,524	0.03%
2023/04/10	23	40.51	28.1	40.63	40.45	-5.1	12,329	-0.04%
2023/04/07	12.1	39.69	6.1	39.90	39.60	6	12,213	0.05%
2023/04/06	37.1	40.08	56	40.16	40.20	-18.9	12,267	-0.15%
2023/03/31	10	38.76	2.1	38.73	38.65	7.9	12,104	0.07%
2023/03/30	10.1	38.80	22	39.03	39.05	-11.9	12,142	-0.10%
2023/03/29	21	38.91	9	39.04	38.70	12	12,159	0.10%
2023/03/28	81	39.47	59.3	39.77	39.35	21.7	12,182	0.18%
2023/03/27	95	41.62	82	41.94	41.40	13	11,900	0.11%
2023/03/24	17	38.77	18.2	38.91	39.35	-1.2	11,163	-0.01%
2023/03/23	13.2	38.77	20	38.65	38.60	-6.8	11,081	-0.06%
2023/03/22	9.1	37.95	7	38.61	37.75	2.1	10,907	0.02%
2023/03/21	21	38.50	12	38.72	38.05	9	10,849	0.08%
2023/03/20	42	39.21	26	39.21	38.70	16	10,723	0.15%
2023/03/17	7.1	38.17	12	38.15	38.30	-4.9	10,538	-0.05%
2023/03/16	9	37.16	5	37.38	37.00	4	10,416	0.04%
2023/03/15	36	38.28	24	38.29	38.20	12	10,338	0.12%
2023/03/14	38.4	38.16	62	38.14	37.80	-23.6	10,137	-0.23%
2023/03/13	45.1	35.41	81	35.47	36.75	-35.9	9,905	-0.36%
2023/03/10	32	37.24	32.1	36.97	36.45	-0.1	9,787	0.00%
2023/03/09	115	40.15	91	39.84	38.50	24	9,602	0.25%	大買/
2023/03/08	67	36.60	49.2	37.78	38.50	17.8	9,680	0.18%
2023/03/07	32	34.48	41.1	34.64	35.00	-9.1	9,848	-0.09%
2023/03/06	53.1	34.36	60.2	34.53	34.15	-7.1	10,120	-0.07%
2023/03/03	14	33.04	20	33.12	32.60	-6	10,436	-0.06%
2023/03/02	16	32.59	10	32.77	32.65	6	10,829	0.06%
2023/03/01	11	32.37	22	32.33	32.25	-11	10,872	-0.10%
2023/02/24	1	32.75	9.2	32.81	32.25	-8.2	10,950	-0.07%
2023/02/23	34	33.37	27	33.54	33.45	7	10,869	0.06%
2023/02/22	69	33.63	50.1	33.96	33.60	18.9	10,759	0.18%
2023/02/21	91	33.91	73	34.26	33.45	18	10,389	0.17%
2023/02/20	55	32.70	67	32.92	32.60	-12	9,946	-0.12%
2023/02/17	122.3	33.47	150	33.46	32.75	-27.7	9,760	-0.28%	大買/大賣/
2023/02/16	16	31.98	6	31.70	31.90	10	9,293	0.11%
2023/02/15	24.1	31.88	13	31.95	31.40	11.1	9,115	0.12%
2023/02/14	90.1	32.82	68	32.71	32.05	22.1	8,870	0.25%
2023/02/13	38	32.39	46	32.64	34.00	-8	8,104	-0.10%
2023/02/10	5	30.85	32	30.45	31.00	-27	6,924	-0.39%
2023/02/09	3	28.07	14	28.02	28.20	-11	6,684	-0.16%
2023/02/08	7	27.57	8	27.81	27.15	-1	6,705	-0.01%
2023/02/07	6	27.47	0	0.00	27.45	6	6,813	0.09%
2023/02/06	4	27.76	4	27.90	27.40	0	6,822	0.00%
2023/02/03	1	27.50	6	27.61	27.50	-5	6,810	-0.07%
2023/02/02	9	28.18	4	28.41	27.70	5	6,800	0.07%
2023/02/01	10	28.18	8	28.16	28.20	2	6,733	0.03%
2023/01/31	3	27.10	5	27.04	27.25	-2	6,598	-0.03%
2023/01/30	2	26.15	11	26.13	26.25	-9	6,548	-0.14%
2023/01/17	4	25.29	5	25.57	25.45	-1	6,542	-0.02%
2023/01/16	0	0.00	11	25.33	25.60	-11	6,572	-0.17%
2023/01/13	5	25.05	5	25.25	25.10	0	6,595	0.00%
2023/01/12	18	25.48	8	25.65	25.20	10	6,660	0.15%
2023/01/11	13	26.20	10	26.32	25.70	3	6,657	0.05%
2023/01/10	15	25.87	3	25.95	25.60	12	6,594	0.18%
2023/01/09	0	0.00	11	26.58	26.50	-11	6,593	-0.17%
2023/01/06	4	26.30	1	26.50	26.35	3	6,604	0.05%
2023/01/05	7	26.84	20	26.74	26.65	-13	6,652	-0.20%
2023/01/04	11	26.36	16	26.56	26.25	-5	6,630	-0.08%
2023/01/03	14	25.81	11	26.15	26.30	3	6,666	0.04%
2022/12/30	5	26.28	10	26.21	26.00	-5	6,684	-0.07%
2022/12/29	4	25.29	9	25.53	25.40	-5	6,549	-0.08%
2022/12/28	23	25.90	6	26.30	25.40	17	6,584	0.26%
2022/12/27	5	26.86	2	26.95	26.30	3	6,560	0.05%
2022/12/26	57	27.23	133	26.83	26.50	-76	6,524	-1.16%	大賣/
2022/12/23	42	26.81	38	26.84	27.00	4	6,435	0.06%
2022/12/22	45	26.73	50	26.73	26.50	-5	6,403	-0.08%
2022/12/21	71	26.67	70	26.78	26.50	1	6,402	0.02%
2022/12/20	163	27.83	90.1	27.79	26.60	73	6,377	1.14%	大買/
2022/12/19	46	29.95	98	29.90	29.40	-52	6,299	-0.83%
2022/12/16	32	31.69	5	30.60	32.65	27	6,244	0.43%
2022/12/15	12	31.60	13.2	31.38	32.55	-1.2	6,330	-0.02%
2022/12/14	18	29.47	7	29.60	29.60	11	6,506	0.17%
2022/12/12	10	29.20	0	0.00	29.50	10	6,744	0.15%
2022/12/09	7	30.17	1	30.40	30.15	6	7,036	0.09%
2022/12/08	12	30.43	3	30.15	30.40	9	7,450	0.12%
2022/12/07	2	31.48	1	31.60	30.70	1	8,365	0.01%
2022/12/06	6	31.44	6	31.71	31.60	0	8,649	0.00%
2022/12/05	2	33.48	20	32.58	32.00	-18	8,907	-0.20%
2022/12/02	8	31.94	11	32.30	31.85	-3	8,859	-0.03%
2022/12/01	22	31.57	2	32.09	31.65	20	8,835	0.23%
2022/11/30	99.2	32.89	51	33.15	31.90	48.2	8,853	0.54%
2022/11/29	1,367	31.27	1,970.1	31.32	32.85	-603.1	8,007	-7.53%	大買/大賣/鉅額交易
2022/11/28	22	27.99	25	28.66	29.90	-3	7,308	-0.04%
2022/11/25	58	27.46	56	27.80	27.20	2	6,873	0.03%
2022/11/24	32	25.20	50	25.49	27.00	-18	6,164	-0.29%
2022/11/23	1	24.35	1.1	24.55	24.55	-0.1	5,661	0.00%
2022/11/22	58	22.28	55	22.35	22.35	3	5,608	0.05%
2022/11/18	10	20.93	0	0.00	20.85	10	5,650	0.18%
2022/11/17	2	20.90	9	20.54	20.85	-7	5,643	-0.12%
2022/11/16	8	20.43	4	20.80	20.25	4	5,639	0.07%
2022/11/15	5	20.43	7	20.70	20.60	-2	5,639	-0.04%
2022/11/14	6	20.40	10	20.46	20.40	-4	5,676	-0.07%
2022/11/11	10	20.13	9	20.40	20.00	1	5,944	0.02%
2022/11/10	3	19.95	0	0.00	20.10	3	6,038	0.05%
2022/11/09	0	0.00	3	20.60	20.45	-3	6,041	-0.05%
2022/11/08	8	20.72	12	21.15	20.35	-4	6,044	-0.07%
2022/11/07	3	20.73	0	0.00	20.35	3	6,059	0.05%
2022/11/04	14	20.96	14	21.08	20.85	0	6,063	0.00%
2022/11/03	16	20.33	19	19.80	20.85	-3	5,986	-0.05%
2022/11/02	3	19.43	0	0.00	19.45	3	5,923	0.05%
2022/11/01	1	19.00	13	18.80	19.05	-12	5,975	-0.20%
2022/10/31	0	0.00	15	18.54	18.55	-15	5,994	-0.25%
2022/10/28	28	18.07	14	18.49	18.00	14	6,031	0.23%
2022/10/27	1	18.25	17	18.16	18.40	-16	6,076	-0.26%
2022/10/26	5	18.05	17	18.28	18.05	-12	6,295	-0.19%
2022/10/25	21	18.21	0.1	18.15	18.30	21	6,399	0.33%
2022/10/24	8	18.69	28	18.69	18.70	-20	6,436	-0.31%
2022/10/21	20	18.22	2	18.95	17.95	18	6,428	0.28%
2022/10/20	16	18.68	14	18.96	18.55	2	6,462	0.03%
2022/10/19	9	18.78	9	18.92	18.50	0	6,701	0.00%
2022/10/18	6	18.89	7	19.32	18.80	-1	6,758	-0.01%
2022/10/17	9	18.43	18	18.74	19.05	-9	6,783	-0.13%
2022/10/14	19	19.24	30	19.43	18.95	-11	6,895	-0.16%
2022/10/13	42	19.60	18	20.04	18.70	24	6,973	0.34%
2022/10/12	38	20.45	17	20.64	20.45	21	7,045	0.30%
2022/10/11	18	21.69	0	0.00	21.55	18	7,241	0.25%
2022/10/07	10.1	24.04	1	24.10	23.90	9.1	7,695	0.12%
2022/10/06	1	24.35	11	24.18	24.30	-10	7,751	-0.13%
2022/10/05	13	24.24	4	24.31	24.00	9	7,845	0.11%
2022/10/04	14	24.34	22	24.43	24.75	-8	7,860	-0.10%
2022/10/03	2	23.90	0	0.00	23.85	2	7,884	0.03%
2022/09/30	8	24.13	6	24.52	24.55	2	7,895	0.03%
2022/09/29	20	24.97	41	25.10	24.85	-21	7,863	-0.27%
2022/09/28	31	25.17	7	24.85	24.00	24	7,821	0.31%
2022/09/27	13	25.45	33	25.80	25.95	-20	7,758	-0.26%
2022/09/26	17	26.20	7	26.46	25.85	10	7,702	0.13%
2022/09/23	11	27.43	5	27.62	27.10	6	7,641	0.08%
2022/09/22	22	28.57	16	29.13	28.10	6	7,556	0.08%
2022/09/21	14	28.95	13	29.09	28.85	1	7,438	0.01%
2022/09/20	19	27.53	52	28.08	28.25	-33	7,217	-0.46%
2022/09/19	17	27.96	21	27.57	27.60	-4	7,113	-0.06%
2022/09/16	38	28.66	1	28.30	28.30	37	7,026	0.53%
2022/09/15	38	29.67	36	29.70	30.00	2	6,993	0.03%
2022/09/14	195	30.03	194.1	30.26	29.90	0.9	7,350	0.01%	大買/大賣/
2022/09/13	86	27.24	85.1	27.69	28.15	0.9	6,994	0.01%
2022/09/12	5	24.15	15	24.60	25.60	-10	6,815	-0.15%
2022/09/08	4	23.13	26	22.63	23.30	-22	6,664	-0.33%
2022/09/07	2	22.45	0	0.00	22.25	2	6,678	0.03%
2022/09/06	26	22.76	17	23.28	22.60	9	6,658	0.14%
2022/09/05	11	23.57	23	23.50	23.20	-12	6,560	-0.18%
2022/09/02	0	0.00	32	22.86	23.00	-32	6,464	-0.50%
2022/09/01	50	22.68	3	22.70	22.70	47	6,453	0.73%
2022/08/31	1	22.95	7	23.09	23.00	-6	6,438	-0.09%
2022/08/30	2	22.93	0.1	23.10	23.20	2	6,425	0.03%
2022/08/29	8	23.23	0	0.00	22.80	8	6,412	0.12%
2022/08/26	6	24.24	7.1	23.93	24.15	-1.1	6,367	-0.02%
2022/08/25	5	23.40	1	24.00	23.40	4	6,221	0.06%
2022/08/24	1	23.05	14.1	22.84	23.50	-13.1	6,181	-0.21%
2022/08/23	10	22.54	8	22.53	22.50	2	6,139	0.03%
2022/08/22	15	23.07	0	0.00	22.95	15	6,117	0.25%
2022/08/19	0	0.00	14	23.72	23.40	-14	6,094	-0.23%
2022/08/18	16	23.96	5	24.06	23.60	11	6,037	0.18%
2022/08/17	1	22.45	36	22.87	23.75	-35	5,752	-0.61%
2022/08/16	8	21.69	11.1	21.75	21.60	-3.1	5,634	-0.05%
2022/08/15	19	21.74	8	21.87	21.65	11	5,614	0.20%
2022/08/12	21	21.79	27	21.94	21.70	-6	5,591	-0.11%
2022/08/11	25	22.22	47	22.50	22.40	-22	5,530	-0.40%
2022/08/10	23	22.89	0	0.00	22.70	23	5,480	0.42%
2022/08/09	19	23.59	21	24.14	23.35	-2	5,424	-0.04%
2022/08/08	24	23.69	33	23.80	23.75	-9	5,361	-0.17%
2022/08/05	10	23.28	21	23.52	23.25	-11	5,279	-0.21%
2022/08/04	1	22.47	16	22.83	23.05	-15	5,236	-0.29%
2022/08/03	25	23.36	22	23.86	23.50	3	5,176	0.06%
2022/08/02	29	24.51	16	24.68	23.65	13	5,108	0.26%
2022/08/01	23	23.52	11	23.53	24.05	12	4,870	0.25%
2022/07/29	4	22.75	20	23.11	23.35	-16	4,745	-0.34%
2022/07/28	26	22.56	29	22.74	22.45	-3	4,686	-0.06%
2022/07/27	43	22.42	19	22.62	22.55	24	4,650	0.52%
2022/07/26	65	24.25	46	24.42	23.05	19	4,571	0.42%
2022/07/25	13	22.55	24	22.80	23.35	-11	4,250	-0.26%
2022/07/22	5	22.85	6	23.09	22.75	-1	4,169	-0.02%
2022/07/21	12	23.17	24	23.07	23.00	-12	4,118	-0.29%
2022/07/20	14	22.55	19	22.80	22.65	-5	3,968	-0.13%
2022/07/19	33	23.57	27	23.18	23.25	6	3,864	0.16%
2022/07/18	56	24.26	61	24.40	23.50	-5	3,715	-0.13%
2022/07/15	59	24.16	77.2	24.22	23.50	-18.2	3,427	-0.53%
2022/07/14	60	23.84	48.2	23.75	24.20	11.8	2,901	0.41%
2022/07/13	24	21.98	48	21.66	22.00	-24	2,770	-0.87%
2022/07/12	27	20.04	22	20.37	20.00	5	2,652	0.19%
2022/07/11	10	20.77	17	21.05	21.30	-7	2,580	-0.27%
2022/07/08	13	20.63	15	20.41	20.80	-2	2,541	-0.08%
2022/07/07	0	0.00	8	19.50	19.80	-8	2,490	-0.32%
2022/07/06	11.1	18.80	22	19.41	18.80	-10.9	2,471	-0.44%
2022/07/05	2	19.70	5	19.46	19.75	-3	2,454	-0.12%
2022/07/04	22	19.18	20	18.66	19.20	2	2,431	0.08%
2022/07/01	11	18.18	21	18.41	18.05	-10	2,399	-0.42%
2022/06/30	10.1	18.50	0	0.00	18.20	10.1	2,371	0.43%
2022/06/29	12	19.55	7	19.64	19.55	5	2,327	0.22%
2022/06/28	10.1	20.33	6	21.00	20.00	4.1	2,297	0.18%
2022/06/27	11	20.99	8	21.06	20.90	3	2,248	0.14%
2022/06/24	11	20.51	65	20.78	20.60	-54	2,216	-2.44%
2022/06/23	31.1	20.91	75	21.07	20.45	-44	2,173	-2.02%
2022/06/22	134.1	20.86	67	20.79	21.85	67.1	1,885	3.56%	大買/
2022/06/21	87.1	19.25	81	20.09	20.70	6.1	1,095	0.55%
2022/06/20	9	18.82	3	18.85	18.85	6	513	1.17%
2022/06/17	22	17.04	16.1	17.10	17.15	6	363	1.64%
2022/06/16	0	0.00	7	15.64	15.60	-7	221	-3.17%
2022/06/15	0	0.00	1.2	15.00	14.95	-1.2	176	-0.65%
2022/06/08	3	14.85	0	0.00	14.95	3	165	1.82%
2022/06/07	1	15.10	0.3	15.10	15.05	0.7	161	0.43%
2022/06/06	0	15.34	6	15.33	15.25	-6	159	-3.76%
2022/06/02	0	0.00	3.5	15.13	15.00	-3.5	154	-2.26%
2022/06/01	3	14.80	3	15.05	14.80	0	153	0.00%
2022/05/27	3	14.65	3	15.05	14.65	0	150	0.00%
2022/05/26	1	14.65	0.2	14.70	14.60	0.9	150	0.57%
2022/05/10	0	0.00	0	14.50	14.40	0	183	-0.01%
2022/05/06	0	14.20	0	0.00	14.10	0	181	0.00%
2022/05/05	0	14.25	0	0.00	14.10	0	179	0.00%
2022/05/04	0	14.25	0	0.00	14.10	0	177	0.01%
2022/05/03	4	14.29	0	0.00	14.10	4	175	2.28%
2022/04/29	0	14.65	1	14.60	14.55	-1	171	-0.56%
2022/04/27	0	0.00	0.2	14.75	14.65	-0.2	173	-0.09%
2022/04/26	0.1	14.90	0	0.00	14.85	0.1	170	0.04%
2022/04/18	0	15.00	0	0.00	14.50	0	155	0.00%
2022/04/15	0	15.10	0	0.00	14.80	0	153	0.00%
2022/04/14	2	15.35	6	15.40	15.15	-4	143	-2.79%
2022/04/13	0	14.25	0	0.00	14.25	0	114	0.00%
2022/04/11	0	14.25	0	0.00	14.05	0	114	0.00%
2022/04/07	0	14.20	0	0.00	14.20	0	114	0.02%
2022/04/06	0.1	14.30	0	0.00	14.20	0.1	115	0.05%
2022/04/01	0	14.20	0	0.00	14.10	0	116	0.02%
2022/03/29	3	14.25	0	0.00	14.10	3	131	2.29%
2022/03/28	0	14.20	0	0.00	14.05	0	129	0.01%
2022/03/23	0	14.25	0	0.00	14.15	0	129	0.02%
2022/03/11	0	0.00	1	14.25	14.30	-1	143	-0.70%
2022/03/08	0	0.00	14	13.95	14.00	-14	148	-9.44%
2022/03/04	0	0.00	1	14.95	14.75	-1	145	-0.69%
2022/03/03	0	0.00	7	14.84	14.90	-7	148	-4.73%
2022/02/24	6	14.57	3	14.35	14.30	3	159	1.89%
2022/02/23	1	14.90	0	0.00	15.05	1	158	0.63%
2022/02/21	2	15.18	1	15.20	15.10	1	170	0.59%
2022/02/17	9	15.53	1	15.60	15.35	8	235	3.40%
2022/02/10	3.1	14.70	0	0.00	14.75	3.1	254	1.21%
2022/01/26	0	14.25	0	0.00	14.15	0	268	0.01%
2022/01/25	0	14.35	0	0.00	14.10	0	271	0.00%
2022/01/11	0	14.90	0	0.00	14.80	0	277	0.00%
2022/01/07	0	14.90	0	0.00	14.80	0	277	0.00%
2022/01/06	0	14.95	0	0.00	14.95	0	275	0.00%
2022/01/04	0	14.95	0	0.00	14.85	0	275	0.01%
2022/01/03	0.1	14.95	0	0.00	14.90	0.1	275	0.02%
2021/12/28	0	0.00	1	14.95	14.90	-1	294	-0.34%
2021/12/27	0	15.00	0	0.00	14.90	0	298	0.01%
2021/12/23	1	15.45	1	15.25	15.20	0	326	0.00%
2021/12/15	0	0.00	1	14.95	14.95	-1	315	-0.32%
2021/12/14	0	0.00	3	15.15	14.95	-3	316	-0.95%
2021/12/09	0	0.00	2	14.98	14.90	-2	309	-0.65%
2021/12/07	0	14.70	0	0.00	14.75	0	306	0.01%
2021/12/03	0	0.00	1	14.70	14.70	-1	305	-0.33%
2021/12/02	0.1	14.50	0	0.00	14.45	0.1	303	0.03%
2021/12/01	0	0.00	0	14.80	14.85	0	301	0.00%
2021/11/29	1	14.50	0	0.00	14.70	1	306	0.33%
2021/11/24	0	0.00	2	15.10	15.15	-2	295	-0.68%
2021/11/18	0	0.00	5	15.40	15.20	-5	286	-1.75%
2021/11/17	11	15.87	6	16.27	15.90	5	277	1.80%
2021/11/16	3	16.02	9	16.37	16.10	-6	267	-2.24%
2021/11/12	1	15.45	0.3	15.15	15.20	0.7	210	0.33%
2021/11/11	0	0.00	1	15.15	15.15	-1	196	-0.51%
2021/11/10	0	15.30	0	0.00	15.10	0	199	0.01%
2021/11/09	0	0.00	5	14.92	15.25	-5	194	-2.58%
2021/10/04	3	14.42	0	0.00	14.15	3	635	0.47%
2021/10/01	3	15.05	2	14.78	14.65	1	632	0.16%
2021/09/30	4	14.53	4	14.56	15.25	0	614	0.00%
2021/09/23	0	0.00	0.4	13.96	14.05	-0.4	630	-0.06%
2021/09/17	0.4	14.20	0	0.00	14.05	0.4	636	0.06%
2021/09/14	0	0.00	1	13.85	13.90	-1	640	-0.16%
2021/09/10	0	0.00	6	13.80	13.85	-6	647	-0.93%
2021/09/07	0.3	14.10	0	0.00	14.00	0.3	653	0.05%
2021/09/02	1	14.00	0	0.00	14.15	1	659	0.15%
2021/09/01	0	0.00	2	14.05	14.10	-2	657	-0.30%
2021/08/30	0	0.00	1	14.20	14.20	-1	673	-0.15%
2021/08/26	0	0.00	3	14.32	14.30	-3	751	-0.40%
2021/08/25	0	0.00	5	14.38	14.25	-5	753	-0.66%
2021/08/24	0	0.00	3	14.15	14.20	-3	753	-0.40%
2021/08/23	0	0.00	4	14.00	14.25	-4	755	-0.53%
2021/08/17	0	0.00	4	13.88	13.85	-4	758	-0.53%
2021/08/16	0	0.00	2	14.10	14.25	-2	755	-0.26%
2021/08/13	0	0.00	0.1	14.80	14.85	-0.1	749	-0.01%
2021/08/12	5	15.05	0	0.00	15.15	5	750	0.67%
2021/08/11	15	15.03	10	14.70	15.05	5	750	0.67%
2021/08/06	1	15.05	0	0.00	15.10	1	642	0.16%
2021/08/05	6	15.48	6	15.92	15.55	0	637	0.00%
2021/08/04	2	15.80	6	16.07	15.95	-4	610	-0.66%
2021/08/03	6	15.22	1	15.65	15.20	5	557	0.90%
2021/08/02	0	0.00	10.2	16.01	15.70	-10.2	544	-1.87%
2021/07/30	14	16.46	0	0.00	15.85	14	530	2.64%
2021/07/29	17	16.27	10.5	16.79	16.95	6.5	503	1.29%
2021/07/28	2	15.95	7	16.40	15.95	-5	469	-1.07%
2021/07/27	14	15.75	34.3	16.24	14.95	-20.3	442	-4.58%
2021/07/26	29	15.39	3	15.47	15.70	26	395	6.58%
2021/07/23	3	14.40	0	0.00	14.30	3	343	0.87%
2021/07/15	2	13.90	0	0.00	13.95	2	370	0.54%
2021/07/12	5	14.00	0	0.00	14.00	5	383	1.31%
2021/07/05	0	0.00	0	14.55	14.40	0	504	0.00%
2021/06/21	0	0.00	0	14.00	13.90	0	487	-0.01%
2021/06/18	0	0.00	0	14.30	13.90	0	487	0.00%
2021/06/08	0	0.00	0.1	14.65	14.80	-0.1	578	-0.01%
2021/06/07	0	0.00	0.1	14.55	14.75	-0.1	573	-0.01%
2021/06/04	3	15.55	0	0.00	15.00	3	565	0.53%
2021/06/03	0.4	13.80	4	14.55	14.55	-3.6	513	-0.70%
2021/05/31	0	13.65	0	0.00	13.20	0	487	0.01%
2021/05/28	1	13.60	2	13.80	13.60	-1	485	-0.21%
2021/05/25	0.1	12.50	0	0.00	12.50	0.1	491	0.02%
2021/05/19	0.1	12.50	5	12.26	12.00	-4.9	493	-0.99%
2021/05/18	5	12.23	0	0.00	12.35	5	491	1.02%
2021/05/17	4	11.70	0	0.00	11.70	4	492	0.81%
2021/05/13	6.1	11.95	20	12.00	12.45	-13.9	488	-2.85%
2021/05/12	24	12.63	0	0.00	12.50	24	484	4.96%
2021/05/10	2	14.00	2	13.95	13.85	0	469	0.00%
2021/05/05	10	13.90	0	0.00	14.20	10	464	2.15%
2021/05/04	8	13.68	0	0.00	13.65	8	457	1.75%
2021/05/03	0.6	14.57	0	0.00	14.20	0.6	449	0.13%
2021/04/29	1	14.90	0	0.00	14.75	1	439	0.23%
2021/04/28	0.5	15.10	4	15.00	15.05	-3.5	435	-0.80%
2021/04/27	0.5	14.80	0	0.00	14.65	0.5	425	0.12%
2021/04/26	0.1	14.70	0	0.00	14.60	0.1	420	0.02%
2021/04/20	0	0.00	15	14.74	14.80	-15	389	-3.85%
2021/04/19	0.1	14.85	0	0.00	14.85	0.1	382	0.04%
2021/04/15	4	14.54	5	14.80	14.85	-1	377	-0.26%
2021/04/14	12	14.52	5	14.05	14.55	7	366	1.91%
2021/04/13	7	14.69	1	15.20	14.20	6	349	1.72%
2021/04/12	0.1	14.10	0	0.00	13.85	0.1	255	0.04%
2021/03/29	0	0.00	0	13.90	13.75	0	242	-0.01%
2021/03/26	11	13.84	12	13.75	13.75	-1	241	-0.41%
2021/03/25	0	0.00	2	13.55	13.70	-2	241	-0.83%
2021/03/17	5	14.35	0	0.00	14.30	5	221	2.26%
2021/03/16	22	14.83	5	14.34	14.00	17	205	8.28%
2021/03/15	0	0.00	1	13.75	13.50	-1	143	-0.70%
2021/03/12	0	13.60	0	13.55	13.45	0	140	-0.01%
2021/03/11	0	0.00	0	13.50	13.40	0	141	-0.01%
2021/03/08	0.1	13.40	4	13.35	13.40	-4	149	-2.65%
2021/03/03	0	13.70	0	0.00	13.40	0	152	0.03%
2021/02/26	0	13.70	0	0.00	13.55	0	159	0.03%
2021/02/25	16	13.63	5	13.58	13.65	11	156	7.05%
2021/02/19	0	12.80	0	0.00	12.60	0	147	0.01%
2021/02/18	1	12.50	0	0.00	12.45	1	148	0.68%
2021/02/02	1	12.60	0	0.00	12.50	1	180	0.55%
2021/01/25	0	0.00	3	12.35	12.40	-3	180	-1.66%
2021/01/19	1	12.75	0	0.00	12.70	1	178	0.56%
2021/01/15	1	12.90	0	0.00	12.75	1	178	0.56%
2021/01/12	1	13.05	0	0.00	13.05	1	178	0.56%
2021/01/11	0.1	13.00	0	0.00	13.10	0.1	178	0.06%
2021/01/08	1	13.10	0	0.00	13.05	1	174	0.57%
2021/01/06	0.1	13.25	0	0.00	13.15	0.1	175	0.06%
2020/12/24	0	0.00	5	13.40	13.35	-5	161	-3.09%
2020/12/16	1	13.40	0	0.00	13.45	1	160	0.62%
2020/12/14	0.2	13.60	0	0.00	13.60	0.2	160	0.09%
2020/12/11	0	14.00	0	0.00	13.55	0	159	0.03%
2020/12/09	0	0.00	9	13.65	13.70	-9	158	-5.67%
2020/11/05	0	0.00	1	13.00	13.05	-1	114	-0.88%
2020/10/13	1	13.05	0	0.00	13.05	1	134	0.74%
2020/10/07	0	0.00	1	13.35	13.50	-1	133	-0.75%
2020/10/06	1	13.40	0	0.00	13.40	1	134	0.75%
2020/09/23	0	0.00	1	13.55	13.70	-1	141	-0.71%
2020/09/14	0	0.00	1	13.80	13.85	-1	138	-0.72%
2020/09/10	0	0.00	1	14.15	14.00	-1	136	-0.73%
2020/09/09	0	0.00	1	14.05	14.05	-1	140	-0.71%
2020/08/31	1	14.30	0	0.00	14.20	1	192	0.52%
2020/08/19	5	13.98	1	13.90	14.15	4	228	1.75%
2020/08/11	0	0.00	3	13.15	13.20	-3	217	-1.38%
2020/08/10	0	0.00	5	13.15	13.25	-5	217	-2.30%
2020/08/07	1	13.10	0	0.00	13.25	1	217	0.46%
2020/08/05	2	13.33	0	0.00	13.30	2	215	0.93%
2020/08/03	0	0.00	1	13.80	13.70	-1	209	-0.48%
2020/07/30	6	13.92	1	13.90	13.70	5	210	2.38%
2020/07/27	1	13.55	0	0.00	13.50	1	202	0.49%
2020/07/24	2	13.95	0	0.00	13.85	2	202	0.99%
2020/07/22	0	0.00	2	14.30	14.25	-2	201	-0.99%
2020/07/21	1	14.25	0	0.00	14.30	1	201	0.50%
2020/07/20	0	0.00	1	14.30	14.50	-1	201	-0.50%
2020/07/16	0	0.00	10	14.39	14.40	-10	196	-5.08%
2020/07/13	6	14.30	0	0.00	14.45	6	201	2.98%
2020/07/10	1	14.80	14	14.74	14.75	-13	201	-6.45%
2020/06/30	2	15.15	2	15.05	15.05	0	193	0.00%
2020/06/17	4	15.28	0	0.00	15.40	4	210	1.90%
2020/06/11	2	15.50	0	0.00	15.15	2	227	0.88%
2020/06/10	0	0.00	9	15.86	15.85	-9	224	-4.01%
2020/06/08	9.3	17.02	0	0.00	16.85	9.3	227	4.08%
2020/06/04	1	14.95	0	0.00	14.95	1	187	0.53%
2020/05/29	9	14.68	1	14.90	14.30	8	174	4.59%
2020/05/11	1	13.45	0	0.00	13.30	1	137	0.73%
2020/04/01	0	0.00	2	13.70	13.80	-2	127	-1.57%
2020/03/30	2	13.28	0	0.00	13.45	2	127	1.56%
2020/03/27	0	0.00	2	13.60	13.60	-2	128	-1.55%
2020/03/26	0	0.00	3	12.30	12.40	-3	129	-2.32%
2020/03/20	1	10.60	0	0.00	10.80	1	112	0.89%
2020/03/19	1	10.60	0	0.00	10.60	1	103	0.97%
2020/03/18	1	11.40	0	0.00	11.75	1	97	1.03%
2020/03/17	2	12.60	18	12.65	12.60	-16	93	-17.15%
2020/03/16	1	13.95	26	14.09	14.00	-25	87	-28.57%
2020/03/13	10	14.80	18	14.92	15.45	-8	83	-9.54%
2020/03/12	1	16.25	0	0.00	16.35	1	78	1.28%
2020/03/03	1	16.95	0	0.00	17.00	1	67	1.48%
2020/02/25	0	17.30	0	0.00	17.10	0	65	0.00%
2020/02/19	3	17.25	0	0.00	17.30	3	63	4.70%
2019/12/18	0	0.00	1	18.00	18.00	-1	73	-1.36%
2019/11/07	2	18.35	2	18.30	18.40	0	83	0.00%
2019/10/21	2	18.20	0	0.00	18.10	2	85	2.34%
2019/08/20	2	19.60	0	0.00	19.50	2	183	1.09%
2019/08/14	2	19.50	0	0.00	19.50	2	194	1.03%
2019/08/06	3	19.30	0	0.00	19.80	3	218	1.37%
2019/07/31	2	20.00	0	0.00	20.20	2	221	0.90%
2019/07/25	1	20.30	0	0.00	20.25	1	222	0.45%
2019/07/24	1	20.30	0	0.00	20.35	1	222	0.45%
2019/07/23	3	20.35	0	0.00	20.40	3	222	1.35%
2019/07/22	18	20.53	0	0.00	20.40	18	223	8.06%
2019/07/18	16	20.13	0	0.00	20.20	16	226	7.05%
2019/07/17	0	0.00	24	20.55	20.50	-24	226	-10.61%
2019/06/27	0	0.00	1	20.80	20.85	-1	231	-0.43%
2019/06/17	0	0.00	3	20.85	21.00	-3	315	-0.95%
2019/06/14	0	0.00	13	21.00	20.85	-13	316	-4.11%
2019/06/10	1	22.80	8	22.24	22.20	-7	327	-2.14%
2019/06/05	6	20.60	1	20.80	20.80	5	319	1.57%
2019/06/04	2	20.70	0	0.00	20.65	2	338	0.59%
2019/06/03	1	21.00	0	0.00	20.80	1	355	0.28%
2019/05/31	2	20.70	0	0.00	20.70	2	377	0.53%
2019/05/30	2	20.50	0	0.00	20.70	2	433	0.46%
2019/05/29	5	20.50	0	0.00	20.60	5	469	1.07%
2019/05/24	0	0.00	32	20.83	20.95	-32	566	-5.65%
2019/05/23	2	20.80	0	0.00	20.70	2	562	0.36%
2019/05/22	30	20.84	0	0.00	20.80	30	557	5.38%
2019/05/21	0	0.00	9	20.66	20.65	-9	556	-1.62%
2019/05/15	1	20.05	0	0.00	20.05	1	539	0.19%
2019/05/14	0	0.00	7	19.96	20.05	-7	539	-1.30%
2019/05/09	0	0.00	6	19.82	19.90	-6	546	-1.10%
2019/05/08	0	0.00	5	20.40	20.25	-5	579	-0.86%
2019/04/26	1	20.05	0	0.00	20.25	1	625	0.16%
2019/04/24	4	20.00	0	0.00	19.90	4	620	0.64%
2019/04/22	1	19.95	0	0.00	19.90	1	624	0.16%
2019/04/19	1	19.90	0	0.00	19.90	1	623	0.16%
2019/04/17	0	0.00	5	19.85	20.15	-5	626	-0.80%
2019/04/09	0	0.00	4	20.60	20.40	-4	606	-0.66%
2019/03/27	7	21.43	3	21.55	21.30	4	564	0.71%
2019/03/25	0	0.00	1	19.95	20.15	-1	511	-0.20%
2019/03/18	8	19.98	1	20.20	20.20	7	492	1.42%
2019/03/15	1	19.40	0	0.00	19.60	1	486	0.21%
2019/03/12	1	20.55	2	20.00	20.00	-1	465	-0.22%
2019/03/11	0	21.15	11	20.68	20.55	-11	451	-2.44%
2019/03/08	2	20.75	22	20.56	21.15	-20	436	-4.59%
2019/03/06	37	21.02	11	21.35	21.00	26	396	6.55%
2019/03/05	11	21.42	1	21.35	21.70	10	373	2.68%
2019/03/04	10	19.80	27	20.15	20.50	-17	316	-5.37%
2019/02/27	26	20.12	3	20.50	19.85	23	279	8.24%
2019/02/26	0	0.00	2	18.80	18.90	-2	200	-1.00%
2019/02/25	30	18.81	68	18.69	18.45	-38	193	-19.62%
2019/02/19	0	0.00	42	18.05	18.10	-42	175	-23.97%
2019/02/15	1	18.10	41	18.08	17.75	-40	170	-23.53%
2019/02/14	2	18.03	6.1	18.03	17.95	-4.1	168	-2.44%
2019/02/12	20	17.95	2	17.70	17.90	18	165	10.89%
2019/02/11	20.1	17.71	0	0.00	17.70	20.1	160	12.50%
2019/01/30	0	0.00	1	17.75	17.70	-1	158	-0.63%
2019/01/29	58	17.87	25	18.65	17.80	33	156	21.08%
2019/01/28	4	18.55	10	18.28	18.35	-6	122	-4.89%
2019/01/25	80	18.39	25.2	18.57	18.60	54.8	119	45.92%
2019/01/24	41	18.78	7	18.51	18.80	34	104	32.54%
2019/01/18	0.2	17.20	0	0.00	17.00	0.2	81	0.20%
2019/01/17	0	0.00	0.2	17.95	17.00	-0.2	82	-0.26%
2019/01/15	0	18.05	1	17.20	17.30	-1	81	-1.23%
2018/12/25	0.2	17.80	0	0.00	16.45	0.2	142	0.14%
2018/12/18	0	0.00	4	16.50	16.50	-4	149	-2.68%
2018/12/07	0	0.00	1	16.55	16.65	-1	151	-0.66%
2018/11/30	0	0.00	1	16.75	16.65	-1	152	-0.66%
2018/10/26	1	16.40	0	0.00	16.45	1	155	0.64%
2018/10/23	0	0.00	3	16.85	16.95	-3	153	-1.95%
2018/10/15	0	0.00	1	17.10	17.10	-1	150	-0.66%
2018/10/11	1	16.35	0	0.00	16.50	1	149	0.67%
2018/10/09	3	18.75	0	0.00	18.10	3	141	2.12%
2018/10/08	1	18.40	0	0.00	18.50	1	139	0.72%
2018/10/04	1	18.50	0	0.00	18.20	1	117	0.85%
2018/10/03	0	0.00	2	19.05	19.05	-2	94	-2.11%
2018/09/05	1	18.10	0	0.00	18.10	1	75	1.32%
2018/08/31	0	0.00	1	18.45	18.30	-1	77	-1.30%
2018/08/16	1	18.15	0	0.00	18.15	1	93	1.07%
2018/08/13	2	18.33	0	0.00	18.20	2	96	2.07%
2018/08/07	0	0.00	1	19.75	19.40	-1	107	-0.93%
2018/07/25	0	0.00	1	18.40	18.50	-1	288	-0.35%
2018/07/04	1	18.60	0	0.00	18.80	1	351	0.28%
2018/06/25	1	19.00	0	0.00	18.95	1	400	0.25%
2018/06/11	1	19.70	0	0.00	19.75	1	410	0.24%
2018/05/31	0	0.00	6	19.59	19.70	-6	414	-1.45%
2018/05/21	0	0.00	1	20.00	20.05	-1	413	-0.24%
2018/05/17	0	0.00	9	20.00	20.00	-9	421	-2.14%
2018/05/16	1	20.00	0	0.00	20.10	1	420	0.24%
2018/05/10	19	21.88	10	22.15	22.50	9	367	2.45%
2018/05/09	1	22.50	2	22.50	22.55	-1	342	-0.29%
2018/05/07	1	22.50	0	0.00	22.20	1	325	0.31%
2018/05/04	2	22.35	4	22.23	22.20	-2	308	-0.65%
2018/05/02	1	21.70	0	0.00	21.30	1	271	0.37%
2018/04/17	1	19.50	0	0.00	19.30	1	240	0.42%
2018/04/16	0	19.75	0	0.00	19.90	0	246	0.00%
2018/04/12	1	19.40	0	0.00	19.40	1	254	0.39%
2018/04/11	1	20.00	0	0.00	19.95	1	254	0.39%
2018/03/30	0	0.00	3	19.00	18.90	-3	271	-1.11%
2018/03/29	0	0.00	3	18.75	19.00	-3	272	-1.10%
2018/03/26	3	18.20	0	0.00	18.35	3	279	1.07%
2018/03/23	6	18.32	0	0.00	18.15	6	282	2.13%
2018/03/15	0	0.00	1	19.20	19.05	-1	390	-0.26%
2018/03/09	0	0.00	1	18.70	18.70	-1	465	-0.21%
2018/02/09	2	17.98	0	0.00	18.20	2	457	0.44%
2018/02/08	1	18.80	0	0.00	18.70	1	453	0.22%
2018/02/01	0	0.00	1	20.05	20.10	-1	442	-0.23%
2018/01/22	0	0.00	1	20.70	20.45	-1	451	-0.22%
2018/01/16	1	20.90	0	0.00	20.85	1	444	0.22%
2018/01/11	1	20.90	0	0.00	20.95	1	433	0.23%
2018/01/08	1	21.35	0	0.00	21.30	1	422	0.24%
2018/01/04	1	22.10	0	0.00	22.00	1	414	0.24%
2018/01/03	2	22.25	2	22.30	22.40	0	413	0.00%