宏泰 (1612)-元大-內湖券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
34.80
漲跌
▲0.15
漲幅
+0.43%
成交量
474張
產業
上市電器電纜類股
298人加入追蹤

立即追蹤
本地時間:14:30

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

宏泰 (1612)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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	34.85	34.80	0	720	0.00%
2024/11/29	0	34.60	0	0.00	34.60	0	734	0.00%
2024/11/25	0.1	35.00	0	0.00	34.95	0.1	749	0.01%
2024/11/22	0	34.60	0	0.00	34.35	0	745	0.00%
2024/11/21	0	34.45	0	0.00	34.15	0	754	0.00%
2024/11/20	0	34.08	0	0.00	33.95	0	773	0.00%
2024/11/07	0	35.35	0	0.00	35.25	0	903	0.00%
2024/10/25	0	34.00	0	0.00	33.95	0	1,088	0.00%
2024/10/22	0	0.00	1	34.20	34.20	-1	1,147	-0.09%
2024/10/17	1	34.15	0	0.00	34.15	1	1,293	0.08%
2024/10/16	0	0.00	1	33.70	35.45	-1	1,426	-0.07%
2024/10/15	1	33.20	0	0.00	33.40	1	1,421	0.07%
2024/10/09	1	33.95	1	33.30	33.20	0	1,991	0.00%
2024/10/07	0	0.00	1	34.65	34.70	-1	2,173	-0.05%
2024/10/04	1	34.25	0	0.00	33.90	1	2,213	0.05%
2024/09/27	0	34.50	0	0.00	34.95	0	2,356	0.00%
2024/09/26	0	34.50	0	0.00	34.10	0	2,389	0.00%
2024/09/25	0	34.55	0	0.00	34.55	0	2,447	0.00%
2024/09/19	1	33.50	1	33.70	33.85	0	2,618	0.00%
2024/09/06	1	33.80	1	33.55	33.60	0	3,319	0.00%
2024/09/03	5	36.45	5	36.19	36.10	0	3,673	0.00%
2024/09/02	1	36.85	1	36.45	36.45	0	3,696	0.00%
2024/08/30	0	0.00	0	36.50	36.45	0	3,708	0.00%
2024/08/28	0	0.00	0.1	36.50	36.40	-0.1	3,760	0.00%
2024/08/27	0	36.45	0.1	36.40	36.50	0	3,773	0.00%
2024/08/26	0	0.00	0	36.46	36.45	0	3,789	0.00%
2024/08/23	0	0.00	0.1	36.30	36.50	-0.1	3,811	0.00%
2024/08/22	0.1	36.20	0	0.00	36.20	0.1	3,840	0.00%
2024/08/19	1.1	36.18	1	35.90	35.90	0.1	4,000	0.00%
2024/08/16	2.4	36.49	2	36.20	36.20	0.4	4,166	0.01%
2024/08/15	6.2	36.51	6	36.20	36.20	0.2	4,292	0.00%
2024/08/14	0	0.00	1	36.75	36.65	-1	4,526	-0.02%
2024/08/13	1	36.40	1	36.55	36.60	0	4,600	0.00%
2024/08/12	1	35.40	2	35.50	35.50	-1	4,734	-0.02%
2024/08/09	2.1	34.71	6	34.87	34.70	-4	4,925	-0.08%
2024/08/08	3	33.60	1	33.45	33.45	2	4,973	0.04%
2024/08/07	3	34.32	4	33.88	34.35	-1	5,047	-0.02%
2024/08/06	4	31.96	3	32.63	32.60	1	5,141	0.02%
2024/08/05	5	31.80	2	31.83	31.80	3	5,250	0.06%
2024/08/01	0	0.00	2	36.15	36.30	-2	6,107	-0.03%
2024/07/31	2	35.45	0	0.00	35.35	2	6,143	0.03%
2024/07/29	1	36.20	1	35.50	35.50	0	6,311	0.00%
2024/07/26	1	36.30	1	36.60	36.45	0	6,359	0.00%
2024/07/23	0	0.00	5	36.45	36.50	-5	6,457	-0.08%
2024/07/22	1.1	35.79	3	35.90	35.70	-2	6,545	-0.03%
2024/07/19	7	37.11	8	36.81	36.55	-1	6,618	-0.02%
2024/07/18	9	37.80	5	37.49	37.50	4	6,840	0.06%
2024/07/17	1	38.40	14	39.20	38.10	-13	7,119	-0.18%
2024/07/16	7	38.28	8	37.99	38.00	-1	7,441	-0.01%
2024/07/15	15	38.90	6	38.88	38.30	9	8,601	0.10%
2024/07/12	6	38.72	8	39.14	38.75	-2	9,628	-0.02%
2024/07/11	4	37.53	3	37.22	37.25	1	9,595	0.01%
2024/07/10	2	38.10	2	37.98	38.00	0	9,938	0.00%
2024/07/09	13.1	37.75	2	37.85	38.05	11.1	10,743	0.10%
2024/07/08	2	37.40	1	37.60	37.10	1	11,020	0.01%
2024/07/05	4	37.41	6	37.41	37.50	-2	11,121	-0.02%
2024/07/04	2.1	37.12	4	37.45	37.60	-1.9	11,250	-0.02%
2024/07/03	1.1	36.65	0	0.00	36.40	1.1	11,524	0.01%
2024/07/02	2	37.00	1	36.70	36.70	1	11,744	0.01%
2024/07/01	9	38.92	14	39.05	39.05	-5	11,767	-0.04%
2024/06/28	6	38.87	0	0.00	38.75	6	11,742	0.05%
2024/06/27	2.1	38.93	1	38.55	38.55	1.1	11,753	0.01%
2024/06/26	1	39.35	6	39.30	39.30	-5	11,792	-0.04%
2024/06/25	6	38.81	14	39.20	39.65	-8	11,885	-0.07%
2024/06/24	7	38.94	4	39.05	38.70	3	12,091	0.02%
2024/06/21	1	39.30	1	39.10	39.10	0	12,709	0.00%
2024/06/20	8	39.53	9.1	39.39	39.40	-1.1	13,031	-0.01%
2024/06/19	2	39.50	4	39.10	38.90	-2	13,247	-0.02%
2024/06/18	5	38.72	9	39.04	39.20	-4	13,216	-0.03%
2024/06/17	14.6	39.24	3	39.48	38.80	11.6	13,207	0.09%
2024/06/14	9.3	39.45	23.1	39.34	39.70	-13.8	13,090	-0.11%
2024/06/13	1	37.70	1	37.60	37.60	0	12,864	0.00%
2024/06/12	7.1	38.32	21	38.05	37.90	-14	12,856	-0.11%
2024/06/11	21.2	38.90	3	38.08	38.05	18.2	12,846	0.14%
2024/06/07	29	38.49	53	38.78	39.20	-24	12,778	-0.19%
2024/06/06	8	37.63	17	38.03	38.00	-9	12,611	-0.07%
2024/06/05	22	38.15	12	38.05	38.05	10	12,598	0.08%
2024/06/04	2	38.48	6	38.38	38.35	-4	12,596	-0.03%
2024/06/03	1	38.10	16	38.22	38.10	-15	12,575	-0.12%
2024/05/31	1	38.25	5	38.13	38.20	-4	12,580	-0.03%
2024/05/30	4	38.10	4	38.10	37.80	0	12,570	0.00%
2024/05/29	8	38.23	3	38.17	38.15	5	12,568	0.04%
2024/05/28	8	38.56	1	38.50	38.65	7	12,561	0.06%
2024/05/27	3	38.77	8	38.78	38.65	-5	12,546	-0.04%
2024/05/24	2	38.55	8	38.20	38.45	-6	12,506	-0.05%
2024/05/23	5.3	37.97	5	37.96	37.70	0.3	12,484	0.00%
2024/05/22	15	39.46	12	39.19	38.95	3	12,403	0.02%
2024/05/21	4	40.35	8	40.40	40.35	-4	12,239	-0.03%
2024/05/20	9	40.02	19	40.16	39.60	-10	12,097	-0.08%
2024/05/17	3	39.10	17	38.94	39.20	-14	11,868	-0.12%
2024/05/16	6	39.40	11.2	39.15	39.00	-5.2	11,782	-0.04%
2024/05/15	18.2	38.78	14	38.88	38.60	4.2	11,625	0.04%
2024/05/14	1	38.50	19	38.28	38.15	-18	11,454	-0.16%
2024/05/13	14.2	37.73	16	37.58	38.00	-1.8	11,387	-0.02%
2024/05/10	16	37.50	17	37.53	38.45	-1	11,312	-0.01%
2024/05/09	22	38.27	15.3	38.31	37.90	6.8	11,203	0.06%
2024/05/08	78.2	38.76	81.4	39.12	39.25	-3.2	11,051	-0.03%
2024/05/07	105.2	37.39	68.5	37.43	38.30	36.7	10,527	0.35%	大買/
2024/05/06	8	35.79	3	35.83	35.90	5	10,127	0.05%
2024/05/03	7.3	36.06	52	36.10	35.60	-44.7	10,081	-0.44%
2024/05/02	57	36.99	6	37.03	36.80	51	9,971	0.51%
2024/04/30	5.3	36.31	5	36.66	36.70	0.3	9,893	0.00%
2024/04/29	12.1	36.71	11	36.98	36.70	1.1	9,832	0.01%
2024/04/26	7.1	37.53	6	37.99	37.30	1.1	9,727	0.01%
2024/04/25	14.1	37.42	13	37.49	37.25	1.1	9,633	0.01%
2024/04/24	30	37.70	12	38.30	37.90	18	9,530	0.19%
2024/04/23	39	37.49	15.1	37.43	37.45	23.9	9,278	0.26%
2024/04/22	53	40.05	13	39.15	37.00	40	8,969	0.45%
2024/04/19	57	42.45	68.1	42.85	41.10	-11.1	8,539	-0.13%
2024/04/18	74	43.68	97.5	43.56	44.65	-23.5	7,360	-0.32%
2024/04/17	12	39.75	12.3	40.32	40.60	-0.3	6,189	0.00%
2024/04/16	27.1	37.36	27	37.48	36.95	0.1	5,912	0.00%
2024/04/15	52.5	39.38	27	39.56	39.00	25.5	5,581	0.46%
2024/04/12	27	36.61	18.1	36.76	38.05	9	4,860	0.18%
2024/04/11	8	34.77	12	34.74	34.60	-4	4,504	-0.09%
2024/04/10	11	33.82	15	34.02	34.15	-4	4,482	-0.09%
2024/04/09	37.2	33.86	45	34.24	33.75	-7.8	4,413	-0.18%
2024/04/08	25	33.18	68	33.00	33.60	-43	4,187	-1.03%
2024/04/02	4	30.81	3	30.88	30.95	1	3,983	0.03%
2024/04/01	44	31.00	30	30.90	30.95	14	3,965	0.35%
2024/03/29	2	30.95	10	30.75	30.95	-8	3,933	-0.20%
2024/03/28	15	31.18	15	31.35	31.35	0	3,882	0.00%
2024/03/27	13	31.60	9	31.31	31.45	4	3,768	0.11%
2024/03/26	46	31.33	40	31.72	31.55	6	3,519	0.17%
2024/03/25	6	30.58	12	30.83	30.80	-6	2,899	-0.21%
2024/03/22	11	29.63	6	29.58	29.40	5	2,593	0.19%
2024/03/21	1	28.00	1	28.20	28.00	0	2,362	0.00%
2024/03/20	0	0.00	2	28.08	27.70	-2	2,396	-0.08%
2024/03/18	0	0.00	2	28.35	28.20	-2	2,579	-0.08%
2024/03/15	0	0.00	21	27.97	28.00	-21	3,154	-0.67%
2024/03/14	2	27.88	4	28.05	28.05	-2	3,452	-0.06%
2024/03/13	8	27.72	14	27.78	27.40	-6	3,614	-0.17%
2024/03/12	0	27.40	6	27.46	27.45	-6	3,808	-0.16%
2024/03/11	0	0.00	1	27.10	26.95	-1	3,825	-0.03%
2024/03/06	0	0.00	2	27.15	27.00	-2	3,846	-0.05%
2024/03/05	1	26.60	5	26.80	26.75	-4	3,836	-0.10%
2024/03/04	3	27.20	0	0.00	26.85	3	3,868	0.08%
2024/03/01	1	27.15	1	27.05	27.20	0	3,855	0.00%
2024/02/29	2	26.30	4	26.90	26.80	-2	3,842	-0.05%
2024/02/27	3	26.65	1	26.30	26.30	2	3,832	0.05%
2024/02/26	30	26.77	6	27.05	26.70	24	3,835	0.63%
2024/02/23	3	26.35	0	0.00	26.25	3	3,800	0.08%
2024/02/22	3	26.55	0	0.00	26.45	3	3,795	0.08%
2024/02/21	2	26.60	0	0.00	26.55	2	3,782	0.05%
2024/02/05	0	0.00	1	26.85	26.85	-1	3,739	-0.03%
2024/02/02	1	27.10	0	27.20	27.10	1	3,734	0.03%
2024/02/01	0	0.00	2	27.25	27.35	-2	3,730	-0.05%
2024/01/26	1	27.20	0	0.00	27.10	1	3,715	0.03%
2024/01/25	1	27.65	0	0.00	27.30	1	3,712	0.03%
2024/01/24	0	0.00	1	27.60	27.65	-1	3,707	-0.03%
2024/01/19	1	27.00	0	0.00	27.05	1	3,695	0.03%
2024/01/18	1	26.85	1	26.70	27.00	0	3,696	0.00%
2024/01/17	1	26.70	1	26.65	26.70	0	3,725	0.00%
2024/01/16	4	27.25	0	0.00	27.25	4	3,709	0.11%
2024/01/15	0	0.00	5	28.10	27.85	-5	3,694	-0.14%
2024/01/12	0	0.00	5	27.44	27.20	-5	3,677	-0.14%
2024/01/11	0	0.00	2	27.70	27.70	-2	3,661	-0.05%
2024/01/10	13	27.65	28	27.81	27.55	-15	3,679	-0.41%
2024/01/09	3	28.62	13	28.47	28.25	-10	3,649	-0.27%
2024/01/08	7	28.41	80	28.49	28.30	-73	3,595	-2.03%
2024/01/05	6	29.38	6	29.41	29.50	0	3,473	0.00%
2024/01/04	0	0.00	4	29.73	29.50	-4	3,434	-0.12%
2024/01/03	13	28.98	2	28.98	29.05	11	3,426	0.32%
2024/01/02	46	29.04	1	28.95	28.95	45	3,347	1.34%
2023/12/29	28	28.07	4	28.00	28.30	24	3,246	0.74%
2023/12/28	15	27.85	2	28.05	27.85	13	3,214	0.40%
2023/12/27	28	27.58	2	27.70	27.40	26	3,247	0.80%
2023/12/26	0	0.00	3	27.40	27.55	-3	3,357	-0.09%
2023/12/25	2	28.10	0	0.00	27.35	2	3,517	0.06%
2023/12/21	4	27.55	0	0.00	27.15	4	3,775	0.11%
2023/12/20	1	27.55	2	27.55	27.45	-1	3,765	-0.03%
2023/12/19	3	27.37	0	0.00	27.65	3	3,746	0.08%
2023/12/18	4	28.58	2	28.55	28.25	2	3,701	0.05%
2023/12/15	3	28.85	10	28.71	28.55	-7	3,681	-0.19%
2023/12/14	8	29.39	4	29.26	29.05	4	3,614	0.11%
2023/12/13	11	29.66	24	30.01	29.45	-13	3,529	-0.37%
2023/12/12	24	30.64	29	30.64	30.25	-5	3,370	-0.15%
2023/12/11	9	29.01	16	29.02	29.50	-7	2,799	-0.25%
2023/12/08	17	27.75	25	27.63	27.90	-8	2,481	-0.32%
2023/12/07	23	27.26	5	27.31	26.95	18	2,266	0.79%
2023/12/06	0	0.00	11	26.32	26.95	-11	2,052	-0.54%
2023/12/05	1	26.10	2	25.85	26.20	-1	2,030	-0.05%
2023/12/04	0	0.00	2	25.95	25.80	-2	2,099	-0.10%
2023/12/01	2	25.98	0	0.00	25.70	2	2,085	0.10%
2023/11/29	1	25.50	0	0.00	25.50	1	2,052	0.05%
2023/11/28	1	25.10	1	25.10	25.20	0	2,030	0.00%
2023/11/21	0	0.00	1	24.90	24.85	-1	2,242	-0.04%
2023/11/20	2	24.60	0	0.00	24.70	2	2,241	0.09%
2023/11/17	1	24.65	0	0.00	24.60	1	2,250	0.04%
2023/11/15	0	0.00	4	24.60	24.65	-4	2,257	-0.18%
2023/11/14	6	24.32	5	24.05	24.05	1	2,262	0.04%
2023/11/13	6	24.30	5	24.30	24.30	1	2,268	0.04%
2023/11/09	1	24.80	0	0.00	24.80	1	2,287	0.04%
2023/10/27	3	24.75	0	0.00	24.70	3	2,889	0.10%
2023/10/26	1	24.55	0	0.00	24.80	1	2,924	0.03%
2023/10/19	0	0.00	0	24.30	24.25	0	3,636	0.00%
2023/10/17	3	25.03	0	0.00	24.80	3	3,646	0.08%
2023/10/12	0	0.00	1	25.60	25.60	-1	3,815	-0.03%
2023/10/11	16	25.32	12	25.34	24.90	4	3,821	0.10%
2023/10/06	1	27.40	1	27.30	27.30	0	3,736	0.00%
2023/10/05	4	27.49	0	0.00	27.45	4	3,772	0.11%
2023/10/04	5	27.33	11	27.35	27.50	-6	3,809	-0.16%
2023/10/03	10	28.01	10	27.76	27.80	0	3,831	0.00%
2023/10/02	6	28.17	10	27.96	28.05	-4	3,804	-0.11%
2023/09/28	8	27.73	14	27.48	27.55	-6	3,698	-0.16%
2023/09/27	17	27.12	10	27.00	26.65	7	3,573	0.20%
2023/09/26	8	27.14	8	27.23	27.20	0	3,429	0.00%
2023/09/25	0	0.00	5	26.28	26.30	-5	3,323	-0.15%
2023/09/22	2	25.48	0	0.00	26.05	2	3,325	0.06%
2023/09/19	2	26.33	0	0.00	26.20	2	3,376	0.06%
2023/09/14	5	26.41	4	26.50	26.25	1	3,833	0.03%
2023/09/13	3	26.30	4	26.26	26.40	-1	3,824	-0.03%
2023/09/08	7	25.94	7	26.31	25.85	0	3,924	0.00%
2023/09/07	6	25.93	4	26.51	25.85	2	3,941	0.05%
2023/09/05	1	25.05	0	0.00	25.10	1	4,166	0.02%
2023/09/04	0	0.00	1	25.25	25.25	-1	4,820	-0.02%
2023/08/31	0	0.00	2	25.18	25.40	-2	5,132	-0.04%
2023/08/30	6	24.37	7	24.64	24.90	-1	5,228	-0.02%
2023/08/29	9.1	23.92	9	24.48	24.15	0.1	5,257	0.00%
2023/08/28	4	23.68	3	23.35	23.35	1	5,193	0.02%
2023/08/25	0	0.00	5	24.00	24.00	-5	5,188	-0.10%
2023/08/24	2	23.75	0	0.00	23.75	2	5,191	0.04%
2023/08/23	0	0.00	0.2	23.85	23.90	-0.2	5,200	0.00%
2023/08/22	4	23.93	0	0.00	23.70	4	5,230	0.08%
2023/08/21	4	23.93	3	24.00	24.00	1	5,270	0.02%
2023/08/18	3	24.10	2	23.70	23.70	1	5,282	0.02%
2023/08/17	2	24.10	11	23.89	24.30	-9	5,276	-0.17%
2023/08/16	0	0.00	1	23.90	23.95	-1	5,302	-0.02%
2023/08/15	1	24.50	0	0.00	24.55	1	5,310	0.02%
2023/08/10	1	24.75	1	25.55	24.80	0	5,578	0.00%
2023/08/09	0	0.00	2	25.50	25.50	-2	5,536	-0.04%
2023/08/08	1	26.10	2	26.20	26.00	-1	5,519	-0.02%
2023/08/07	5	26.30	13	25.97	26.15	-8	5,515	-0.15%
2023/08/04	11.1	25.71	7	25.73	26.30	4.1	5,511	0.07%
2023/08/02	23	27.28	24	27.80	27.00	-1	5,454	-0.02%
2023/08/01	6	26.39	5	26.55	26.55	1	5,282	0.02%
2023/07/31	7	26.65	26	26.52	26.30	-19	5,257	-0.36%
2023/07/28	29	27.11	2	26.50	26.65	27	5,229	0.52%
2023/07/27	7	28.64	11	28.32	28.00	-4	5,107	-0.08%
2023/07/26	7	27.79	5	28.19	27.70	2	4,891	0.04%
2023/07/25	9	27.50	12	27.50	27.85	-3	4,681	-0.06%
2023/07/24	1	27.00	0	0.00	26.15	1	4,476	0.02%
2023/07/19	1	26.40	1	26.75	26.10	0	4,409	0.00%
2023/07/18	4	26.40	0	0.00	26.35	4	4,391	0.09%
2023/07/17	9	27.01	27	26.81	27.00	-18	4,308	-0.42%
2023/07/14	1	26.40	12	26.55	26.15	-11	4,241	-0.26%
2023/07/13	2	26.30	0	0.00	26.00	2	4,225	0.05%
2023/07/12	1	26.80	0	0.00	26.30	1	4,204	0.02%
2023/07/11	0	0.00	5	26.25	26.40	-5	4,175	-0.12%
2023/07/10	1.1	25.55	1	25.95	25.65	0.1	4,145	0.00%
2023/07/07	1	26.60	0	0.00	26.60	1	4,132	0.02%
2023/07/04	3	26.95	1	26.95	26.95	2	4,052	0.05%
2023/07/03	0	0.00	0	27.00	26.90	0	4,038	0.00%
2023/06/29	0	0.00	1	26.60	26.55	-1	4,010	-0.02%
2023/06/28	5	26.30	1	26.10	26.00	4	4,003	0.10%
2023/06/27	2	26.18	1.1	26.17	26.15	0.9	3,998	0.02%
2023/06/26	0	0.00	1	27.10	26.65	-1	4,010	-0.02%
2023/06/21	2	27.35	0	0.00	27.45	2	3,960	0.05%
2023/06/20	7	27.59	10	27.65	27.90	-3	3,842	-0.08%
2023/06/16	2	26.25	0	0.00	26.20	2	3,512	0.06%
2023/06/15	7	26.16	6	26.00	26.20	1	3,441	0.03%
2023/06/13	6	25.45	6	25.52	25.70	0	3,338	0.00%
2023/06/12	10.1	25.63	14.7	25.70	25.50	-4.7	3,282	-0.14%
2023/06/09	22	26.77	15	26.66	26.75	7	3,162	0.22%
2023/06/08	77.7	28.13	22	28.27	28.10	55.7	2,968	1.88%
2023/06/07	5	26.47	34	26.23	27.05	-29	2,338	-1.24%
2023/06/05	2	24.53	4	24.76	24.35	-2	2,015	-0.10%
2023/06/02	1.5	23.93	0	0.00	23.60	1.5	1,879	0.08%
2023/06/01	0	0.00	12	23.31	23.35	-12	1,797	-0.67%
2023/05/30	1	22.45	1	22.75	22.75	0	1,734	0.00%
2023/05/26	3	23.07	3	22.80	22.80	0	1,711	0.00%
2023/05/25	0	0.00	0	23.05	23.10	0	1,679	0.00%
2023/05/24	0	0.00	2	22.70	22.85	-2	1,636	-0.12%
2023/05/23	1	22.70	0	0.00	22.65	1	1,628	0.06%
2023/05/22	1	22.80	1	22.95	22.70	0	1,628	0.00%
2023/05/19	0	0.00	2	22.35	22.45	-2	1,592	-0.13%
2023/05/18	0.1	22.00	2	22.48	22.60	-2	1,573	-0.12%
2023/05/17	3.1	22.67	0	0.00	22.10	3.1	1,527	0.20%
2023/05/16	5	22.38	5	22.31	22.40	0	1,322	0.00%
2023/05/09	11	21.46	0	0.00	21.10	11	1,256	0.88%
2023/05/08	5	22.87	8	22.56	22.45	-3	1,192	-0.25%
2023/04/27	0	0.00	1	20.35	20.30	-1	1,443	-0.07%
2023/04/25	3	20.25	0	0.00	20.25	3	1,600	0.19%
2023/04/18	2	20.90	0	0.00	20.85	2	1,826	0.11%
2023/04/12	0	0.00	1	21.35	21.25	-1	1,750	-0.06%
2023/04/06	0	0.00	4	20.10	20.05	-4	1,651	-0.24%
2023/03/31	4	19.75	2	19.75	19.75	2	1,627	0.12%
2023/03/30	1	19.90	0	0.00	19.85	1	1,623	0.06%
2023/03/20	0	0.00	5	18.55	18.55	-5	1,575	-0.32%
2023/03/16	1	17.90	0	0.00	17.90	1	1,574	0.06%
2023/03/15	2	18.20	2	18.25	18.25	0	1,568	0.00%
2023/03/08	0	0.00	6	19.30	19.40	-6	1,571	-0.38%
2023/03/02	0	0.00	2	18.95	18.85	-2	1,553	-0.13%
2023/02/24	2	19.00	0	0.00	19.00	2	1,546	0.13%
2023/02/22	1	19.05	0	0.00	19.05	1	1,545	0.06%
2023/02/21	0	0.00	5	19.30	19.30	-5	1,541	-0.32%
2023/02/15	0	0.00	0.5	19.05	19.05	-0.5	1,608	-0.03%
2023/02/10	2	19.00	0	0.00	18.90	2	1,631	0.12%
2023/02/03	2	19.60	0	0.00	19.45	2	1,682	0.12%
2023/01/31	21	20.22	3	20.23	20.10	18	1,587	1.13%
2023/01/30	1	20.10	0	0.00	20.10	1	1,420	0.07%
2023/01/16	7	18.45	3	18.17	18.25	4	1,328	0.30%
2023/01/13	7	18.78	9	18.77	18.70	-2	1,292	-0.15%
2023/01/12	6	18.53	9	18.81	19.10	-3	1,212	-0.25%
2023/01/11	0	0.00	3	17.85	17.80	-3	1,048	-0.29%
2023/01/10	0	0.00	6	17.32	17.70	-6	1,011	-0.59%
2023/01/09	5	16.95	0	0.00	16.95	5	934	0.54%
2023/01/06	0	0.00	3	16.80	16.90	-3	941	-0.32%
2023/01/05	0	0.00	2	16.90	16.90	-2	958	-0.21%
2022/12/22	5	16.78	0	0.00	16.70	5	1,010	0.49%
2022/12/16	0	0.00	4	16.60	16.65	-4	1,087	-0.37%
2022/12/15	1	16.90	0	0.00	17.00	1	1,116	0.09%
2022/12/13	3	16.70	0	0.00	16.80	3	1,302	0.23%
2022/12/12	4	16.80	0	0.00	16.95	4	1,291	0.31%
2022/12/09	0	0.00	2	16.35	16.35	-2	1,265	-0.16%
2022/12/06	1	16.50	0	0.00	16.20	1	1,273	0.08%
2022/12/02	0	0.00	7	16.76	16.85	-7	1,269	-0.55%
2022/12/01	5	16.55	0	0.00	16.40	5	1,263	0.40%
2022/11/25	2	16.15	0	0.00	16.00	2	1,263	0.16%
2022/11/24	0	0.00	2	16.15	16.15	-2	1,255	-0.16%
2022/11/22	1	15.90	0	0.00	16.00	1	1,261	0.08%
2022/11/18	1	15.80	0	0.00	15.75	1	1,266	0.08%
2022/11/15	0	0.00	3	16.67	16.65	-3	1,256	-0.24%
2022/11/14	1	16.55	1	16.50	16.50	0	1,223	0.00%
2022/11/11	2	16.15	0	0.00	16.00	2	1,184	0.17%
2022/11/07	1	15.25	2	15.55	16.30	-1	1,174	-0.09%
2022/11/03	1	15.00	0	0.00	15.00	1	1,120	0.09%
2022/10/27	0	0.00	4	14.53	14.70	-4	1,088	-0.37%
2022/10/26	4	14.38	6	14.68	14.30	-2	1,090	-0.18%
2022/10/25	6	14.38	0	0.00	14.40	6	1,085	0.55%
2022/10/20	3	13.60	3	13.60	13.60	0	1,061	0.00%
2022/10/17	2	13.65	2	13.85	14.00	0	1,037	0.00%
2022/10/11	2	14.10	2	14.15	14.15	0	1,074	0.00%
2022/10/07	2	15.10	2	14.80	14.80	0	1,068	0.00%
2022/10/03	0	0.00	3	14.75	14.80	-3	1,149	-0.26%
2022/09/30	0	0.00	5	14.25	14.80	-5	1,258	-0.40%
2022/09/29	3	14.50	3	14.50	14.35	0	1,317	0.00%
2022/09/28	3	14.43	0	0.00	14.05	3	1,342	0.22%
2022/09/27	0	0.00	2	14.65	14.80	-2	1,355	-0.15%
2022/09/23	0	0.00	1	16.10	15.70	-1	1,387	-0.07%
2022/09/22	1	16.15	1	16.15	16.15	0	1,402	0.00%
2022/09/21	11	16.61	0	0.00	16.70	11	1,376	0.80%
2022/09/20	0.1	16.30	2	16.25	16.50	-1.9	1,256	-0.15%
2022/09/19	0	0.00	1	15.15	15.15	-1	1,217	-0.08%
2022/09/16	1	15.55	0	0.00	15.55	1	1,234	0.08%
2022/09/15	1	15.65	0	0.00	15.65	1	1,247	0.08%
2022/09/13	3	15.90	3	15.90	15.90	0	1,266	0.00%
2022/08/30	0	0.00	2	16.95	17.00	-2	1,369	-0.15%
2022/08/29	2	16.80	0	0.00	16.80	2	1,375	0.15%
2022/08/23	5	17.30	5	17.20	17.20	0	1,414	0.00%
2022/08/19	0	0.00	3	17.67	17.70	-3	1,435	-0.21%
2022/08/12	0	0.00	3	17.00	17.05	-3	1,452	-0.21%
2022/08/10	10	16.60	10	16.55	16.55	0	1,464	0.00%
2022/08/09	0	0.00	5	16.80	16.75	-5	1,482	-0.34%
2022/08/08	5	16.60	0	0.00	16.65	5	1,503	0.33%
2022/08/05	0	0.00	4	16.65	16.80	-4	1,538	-0.26%
2022/08/04	1	16.10	1	16.35	16.35	0	1,590	0.00%
2022/08/03	3	16.58	2	16.50	16.40	1	1,666	0.06%
2022/08/02	1	16.95	0	0.00	16.85	1	1,817	0.06%
2022/07/28	0	0.00	1	17.40	17.15	-1	1,982	-0.05%
2022/07/26	1	17.10	0	0.00	17.00	1	2,066	0.05%
2022/07/22	0.3	17.35	5	17.15	17.15	-4.7	2,145	-0.22%
2022/07/20	7	17.31	0	0.00	17.20	7	2,215	0.32%
2022/07/19	0	0.00	1	17.15	17.25	-1	2,257	-0.04%
2022/07/18	0	0.00	5	16.90	16.90	-5	2,314	-0.22%
2022/07/14	2	16.00	2	16.20	16.40	0	2,335	0.00%
2022/07/13	3	16.17	4	16.38	16.20	-1	2,360	-0.04%
2022/07/08	5.1	17.35	2	17.10	17.10	3.1	2,494	0.12%
2022/07/07	2	20.50	0	0.00	20.90	2	2,410	0.08%
2022/07/05	0	0.00	2	20.80	20.90	-2	2,372	-0.08%
2022/07/04	10	20.50	0	0.00	20.55	10	2,377	0.42%
2022/06/30	30	21.48	1	21.25	21.35	29	2,440	1.19%
2022/06/28	0	0.00	5	22.40	22.45	-5	2,593	-0.19%
2022/06/27	0	0.00	3	22.50	22.65	-3	2,721	-0.11%
2022/06/24	3	22.10	0	0.00	21.95	3	2,822	0.11%
2022/06/22	2	21.90	0	0.00	21.90	2	3,182	0.06%
2022/06/21	0	0.00	10	22.50	22.60	-10	3,228	-0.31%
2022/06/20	10	22.25	0	0.00	22.00	10	3,228	0.31%
2022/06/16	2	23.25	0	0.00	23.10	2	3,223	0.06%
2022/06/10	7	24.66	4	24.60	24.60	3	3,292	0.09%
2022/06/09	0	0.00	5	24.90	24.90	-5	3,307	-0.15%
2022/06/08	5	24.75	0	0.00	24.60	5	3,321	0.15%
2022/06/07	0	0.00	5	24.90	24.75	-5	3,331	-0.15%
2022/06/06	5	24.65	0	0.00	24.70	5	3,348	0.15%
2022/05/31	6	24.49	6	24.64	24.60	0	3,519	0.00%
2022/05/30	1	24.55	0	0.00	24.55	1	3,574	0.03%
2022/05/25	5	23.80	5.1	23.95	24.10	-0.1	3,652	0.00%
2022/05/24	1	23.95	0	0.00	23.80	1	3,685	0.03%
2022/05/23	0	0.00	2	24.25	24.25	-2	3,704	-0.05%
2022/05/19	5	23.15	5	23.45	23.70	0	3,731	0.00%
2022/05/18	5	23.55	5	23.70	23.70	0	3,721	0.00%
2022/05/17	2	23.20	5	23.48	23.40	-3	3,729	-0.08%
2022/05/16	3	23.13	0	0.00	23.20	3	3,724	0.08%
2022/05/13	11	23.05	0	0.00	23.05	11	3,727	0.30%
2022/05/12	2	23.15	0	0.00	22.75	2	3,724	0.05%
2022/05/10	5	24.19	1.3	24.25	24.40	3.7	3,647	0.10%
2022/05/09	4	26.63	0	0.00	26.50	4	3,494	0.11%
2022/05/05	1	29.90	0	0.00	29.80	1	3,401	0.03%
2022/05/03	1	30.65	0	0.00	29.90	1	3,361	0.03%
2022/04/29	1	30.00	5	30.37	30.50	-4	3,303	-0.12%
2022/04/28	10	29.55	7	29.67	30.00	3	3,273	0.09%
2022/04/27	3	28.95	1	28.90	28.85	2	3,243	0.06%
2022/04/26	1	29.55	2	29.85	29.70	-1	3,209	-0.03%
2022/04/25	2	29.30	0	0.00	28.95	2	3,167	0.06%
2022/04/22	0	0.00	11	30.34	30.80	-11	3,115	-0.35%
2022/04/21	0	0.00	4	29.75	29.60	-4	3,059	-0.13%
2022/04/20	0	0.00	4	29.18	29.30	-4	3,060	-0.13%
2022/04/19	2	29.10	0	0.00	29.15	2	3,056	0.07%
2022/04/18	14.4	30.10	11	29.54	29.15	3.4	3,071	0.11%
2022/04/15	0	0.00	2	31.50	31.55	-2	2,955	-0.07%
2022/04/14	0	0.00	1	30.75	30.80	-1	2,921	-0.03%
2022/04/13	0	0.00	2	30.75	30.60	-2	2,875	-0.07%
2022/04/12	0	0.00	2	30.50	30.30	-2	2,861	-0.07%
2022/04/11	4	29.70	56	30.15	30.10	-52	2,849	-1.82%
2022/04/08	0	0.00	4	30.64	30.65	-4	2,817	-0.14%
2022/04/07	15	30.60	1	30.30	29.90	14	2,791	0.50%
2022/04/06	10	31.75	1	32.15	31.85	9	2,718	0.33%
2022/04/01	1	31.80	0	0.00	31.90	1	2,708	0.04%
2022/03/31	0.5	32.03	1	32.95	32.15	-0.5	2,702	-0.02%
2022/03/30	31	32.16	32	32.31	32.95	-1	2,781	-0.04%
2022/03/29	0	0.00	1	31.60	31.80	-1	2,693	-0.04%
2022/03/28	2	29.90	4	30.73	31.30	-2	2,592	-0.08%
2022/03/25	0	0.00	31	30.03	30.20	-31	2,442	-1.27%
2022/03/24	5	28.90	5	29.05	28.95	0	2,341	0.00%
2022/03/21	1	28.55	0	0.00	28.30	1	2,321	0.04%
2022/03/17	6	27.39	0	0.00	27.10	6	2,299	0.26%
2022/03/16	0	0.00	1	26.65	27.40	-1	2,279	-0.04%
2022/03/14	1	26.95	0	0.00	27.05	1	2,257	0.04%
2022/03/09	0	0.00	1	28.10	28.05	-1	2,270	-0.04%
2022/03/07	37	28.40	0	0.00	28.65	37	2,204	1.68%
2022/03/04	0	0.00	4	29.24	28.70	-4	2,132	-0.19%
2022/03/03	2	28.65	0	0.00	28.80	2	2,096	0.10%
2022/03/02	0	0.00	10	28.00	28.10	-10	2,061	-0.49%
2022/03/01	0	0.00	1	27.55	27.65	-1	2,017	-0.05%
2022/02/25	0	0.00	3	26.98	27.30	-3	1,993	-0.15%
2022/02/24	0	0.00	1	27.05	26.70	-1	1,977	-0.05%
2022/02/23	3	27.43	5	27.21	27.25	-2	1,984	-0.10%
2022/02/22	1	26.80	12	27.07	27.20	-11	1,984	-0.55%
2022/02/21	0	0.00	2	27.15	27.05	-2	1,968	-0.10%
2022/02/17	4	26.88	0	0.00	26.85	4	1,980	0.20%
2022/02/16	0	0.00	0.1	26.75	26.75	-0.1	1,973	0.00%
2022/02/15	14	26.79	1	26.80	26.65	13	1,992	0.65%
2022/02/14	0	0.00	1	26.70	26.65	-1	2,012	-0.05%
2022/02/11	1	26.55	0	0.00	26.40	1	2,021	0.05%
2022/02/10	5	25.90	0	0.00	26.00	5	1,993	0.25%
2022/02/08	0	0.00	1	25.90	25.90	-1	2,071	-0.05%
2022/01/26	0	0.00	5	24.00	23.95	-5	2,195	-0.23%
2022/01/19	0	0.00	0	24.85	24.75	0	2,429	0.00%
2022/01/18	0	0.00	2	25.10	25.10	-2	2,447	-0.08%
2022/01/12	45	25.01	7	25.05	25.05	38	2,814	1.35%
2022/01/11	2	25.45	2	25.55	25.55	0	2,829	0.00%
2022/01/06	1	26.20	0	0.00	26.20	1	2,905	0.03%
2022/01/05	3	26.25	0	0.00	26.20	3	2,919	0.10%
2021/12/29	2	26.68	0	0.00	27.10	2	2,983	0.07%
2021/12/27	3	26.83	0	0.00	26.65	3	3,051	0.10%
2021/12/24	22	28.14	27	28.57	27.30	-5	3,131	-0.16%
2021/12/23	3	27.05	5	27.49	27.65	-2	3,073	-0.07%
2021/12/22	1	26.90	0	0.00	26.65	1	3,105	0.03%
2021/12/21	0	0.00	2	27.00	27.10	-2	3,085	-0.06%
2021/12/20	2	27.60	19	27.49	27.30	-17	3,085	-0.55%
2021/12/17	1	26.60	3	26.62	26.60	-2	2,960	-0.07%
2021/12/16	0	0.00	6	26.44	26.75	-6	2,936	-0.20%
2021/12/15	1	25.95	0	0.00	26.20	1	2,913	0.03%
2021/12/13	0	0.00	30	26.50	26.60	-30	2,900	-1.03%
2021/12/09	10	26.08	1	26.20	26.05	9	2,930	0.31%
2021/12/07	1	26.15	3	26.20	26.05	-2	2,992	-0.07%
2021/12/01	0	0.00	10	25.15	25.20	-10	2,916	-0.34%
2021/11/26	0	0.00	5	24.95	24.95	-5	2,895	-0.17%
2021/11/25	5	25.25	16	25.22	25.25	-11	2,870	-0.38%
2021/11/24	0	0.00	15	25.20	25.20	-15	2,868	-0.52%
2021/11/23	3	25.30	0	0.00	25.15	3	2,871	0.10%
2021/11/22	15	25.67	2	25.60	25.30	13	2,869	0.45%
2021/11/19	3	26.20	5	26.35	25.95	-2	2,825	-0.07%
2021/11/18	0	0.00	2	26.30	26.45	-2	2,807	-0.07%
2021/11/17	10	26.23	0	0.00	26.15	10	2,792	0.36%
2021/11/16	0	0.00	7	26.42	26.30	-7	2,785	-0.25%
2021/11/15	0	0.00	1.1	26.25	26.40	-1.1	2,763	-0.04%
2021/11/12	18	25.97	0	0.00	25.90	18	2,764	0.65%
2021/11/11	0	0.00	4	26.00	26.30	-4	2,745	-0.15%
2021/11/10	3	25.90	1	25.95	25.80	2	2,732	0.07%
2021/11/09	5	26.30	0	0.00	26.25	5	2,699	0.19%
2021/11/05	4	26.70	0	0.00	26.70	4	2,648	0.15%
2021/11/04	3	26.98	2	27.05	27.20	1	2,606	0.04%
2021/11/03	5	26.96	31	27.01	27.40	-26	2,587	-1.00%
2021/11/02	0	0.00	3	26.50	26.05	-3	2,466	-0.12%
2021/11/01	11	25.98	0	0.00	26.15	11	2,428	0.45%
2021/10/29	1	26.65	18	26.39	26.45	-17	2,376	-0.72%
2021/10/28	4	25.95	12	25.97	25.90	-8	2,332	-0.34%
2021/10/27	0	0.00	4.1	25.67	25.80	-4.1	2,294	-0.18%
2021/10/26	0	0.00	10	25.65	25.65	-10	2,294	-0.44%
2021/10/25	0	0.00	4	25.98	25.80	-4	2,285	-0.18%
2021/10/22	10	25.87	0	0.00	25.40	10	2,274	0.44%
2021/10/21	8	25.30	15	25.76	25.80	-7	2,263	-0.31%
2021/10/20	10	25.03	8	25.80	24.80	2	2,111	0.09%
2021/10/19	12	24.63	0	0.00	24.60	12	1,942	0.62%
2021/10/18	5	24.40	2.1	24.93	25.25	2.9	1,933	0.15%
2021/10/14	0	0.00	1	23.30	23.80	-1	1,877	-0.05%
2021/10/13	1	22.95	0	0.00	22.85	1	1,888	0.05%
2021/10/12	0	0.00	4	23.15	22.95	-4	1,884	-0.21%
2021/10/08	2	22.80	0	0.00	22.65	2	1,891	0.11%
2021/10/06	6	23.48	0	0.00	23.05	6	1,941	0.31%
2021/10/05	2	23.60	2	24.00	24.00	0	1,932	0.00%
2021/10/04	2	24.58	0	0.00	24.40	2	1,906	0.10%
2021/10/01	3	25.87	12.1	25.95	25.50	-9.1	1,866	-0.49%
2021/09/30	1	25.95	3.3	26.01	26.20	-2.3	1,781	-0.13%
2021/09/29	0	0.00	4	24.80	25.00	-4	1,680	-0.24%
2021/09/28	4	24.20	1	24.50	24.30	3	1,680	0.18%
2021/09/27	2	24.20	10	24.40	24.55	-8	1,734	-0.46%
2021/09/22	4	23.33	2	23.00	23.00	2	2,373	0.08%
2021/09/17	5	23.72	3	24.00	24.00	2	2,467	0.08%
2021/09/16	2	24.10	0	0.00	23.75	2	2,506	0.08%
2021/09/15	9	23.97	0	0.00	23.90	9	2,610	0.34%
2021/09/14	1	24.60	0	0.00	24.60	1	2,621	0.04%
2021/09/13	0	0.00	8	24.64	25.20	-8	2,643	-0.30%
2021/09/06	2	23.75	0	0.00	23.20	2	3,591	0.06%
2021/09/02	3	23.65	3	23.70	23.70	0	3,633	0.00%
2021/09/01	0	0.00	1	23.90	23.75	-1	3,663	-0.03%
2021/08/31	0	0.00	1	23.70	23.60	-1	3,686	-0.03%
2021/08/30	0	0.00	2	23.55	23.55	-2	3,755	-0.05%
2021/08/26	5	23.30	0	0.00	22.95	5	3,851	0.13%
2021/08/23	0	0.00	1	21.75	22.30	-1	3,989	-0.03%
2021/08/20	1	21.40	2	21.50	21.35	-1	4,065	-0.02%
2021/08/16	1	22.20	1	23.00	22.15	0	4,159	0.00%
2021/08/12	3	23.30	0	0.00	23.45	3	4,216	0.07%
2021/08/11	21	23.33	0	0.00	23.20	21	4,337	0.48%
2021/08/10	10	23.95	0	0.00	23.90	10	4,415	0.23%
2021/08/03	1	24.30	1	24.45	24.25	0	5,062	0.00%
2021/08/02	5	23.45	5	23.65	23.70	0	5,131	0.00%
2021/07/30	0.4	23.67	1	24.00	23.45	-0.6	5,290	-0.01%
2021/07/29	5	23.00	6	23.38	23.40	-1	5,589	-0.02%
2021/07/27	2	23.75	0	0.00	23.60	2	6,064	0.03%
2021/07/26	0	23.75	10	23.95	23.65	-10	6,241	-0.16%
2021/07/23	0	0.00	10	23.61	23.55	-10	6,495	-0.15%
2021/07/22	10	23.48	25	23.40	23.25	-15	7,002	-0.21%
2021/07/21	5	22.95	5	22.90	22.90	0	7,316	0.00%
2021/07/20	3	23.63	1	23.70	23.60	2	7,492	0.03%
2021/07/19	0	0.00	4	24.49	24.40	-4	7,650	-0.05%
2021/07/15	1	24.70	1	24.05	24.70	0	8,131	0.00%
2021/07/13	6	24.42	1	24.80	23.85	5	8,638	0.06%
2021/07/12	6	24.96	0	0.00	24.70	6	8,720	0.07%
2021/07/09	2	24.93	15	25.15	24.95	-13	8,792	-0.15%
2021/07/08	0	0.00	3	25.30	25.25	-3	8,905	-0.03%
2021/07/07	20	24.80	5	24.92	24.70	15	9,018	0.17%
2021/07/06	5	25.90	5	25.75	25.45	0	9,083	0.00%
2021/07/05	14	26.86	9	26.98	27.20	5	9,117	0.05%
2021/07/02	6	26.59	14	26.87	26.60	-8	9,151	-0.09%
2021/07/01	10	27.35	40	27.11	26.85	-30	9,154	-0.33%
2021/06/30	25	27.51	17	27.66	27.55	8	9,152	0.09%
2021/06/29	58	27.58	36	27.40	27.80	22	9,092	0.24%
2021/06/28	2	26.00	13	25.95	26.20	-11	8,919	-0.12%
2021/06/25	1	25.70	1	25.20	25.30	0	9,037	0.00%
2021/06/24	14	25.50	2	25.60	25.60	12	9,210	0.13%
2021/06/23	11	24.40	10	24.65	24.65	1	9,134	0.01%
2021/06/22	6	24.89	5	25.21	24.80	1	9,282	0.01%
2021/06/21	14	24.98	8	24.78	24.40	6	9,268	0.06%
2021/06/18	14	26.28	20	26.15	26.15	-6	9,191	-0.07%
2021/06/17	27	26.83	14	26.79	26.75	13	9,096	0.14%
2021/06/16	20	27.74	7	27.21	27.10	13	8,966	0.14%
2021/06/15	19	28.64	14	28.77	29.00	5	8,732	0.06%
2021/06/11	0	0.00	17	25.85	26.40	-17	8,437	-0.20%
2021/06/10	17	25.32	18	26.07	25.70	-1	8,443	-0.01%
2021/06/09	1	26.70	0	0.00	26.50	1	8,440	0.01%
2021/06/08	1	27.10	2	27.05	27.20	-1	8,466	-0.01%
2021/06/07	11	26.55	12	27.23	27.25	-1	8,481	-0.01%
2021/06/04	12	27.13	2	26.90	26.65	10	8,456	0.12%
2021/06/03	1	26.65	5	26.85	26.85	-4	8,468	-0.05%
2021/06/02	1	26.20	1	26.00	26.15	0	8,487	0.00%
2021/05/31	4	25.98	9	25.45	25.55	-5	8,615	-0.06%
2021/05/28	9	24.91	13	24.90	24.85	-4	8,614	-0.05%
2021/05/27	0	0.00	1	24.50	24.00	-1	8,786	-0.01%
2021/05/25	15	23.76	0	0.00	23.75	15	9,520	0.16%
2021/05/24	0	0.00	2	23.40	23.45	-2	9,578	-0.02%
2021/05/21	0	0.00	2	22.80	23.25	-2	9,676	-0.02%
2021/05/20	1	23.10	1	23.15	22.70	0	9,758	0.00%
2021/05/19	8	22.76	0	0.00	23.50	8	9,769	0.08%
2021/05/18	8	21.71	12	21.48	22.40	-4	9,713	-0.04%
2021/05/17	16	20.48	7	21.25	20.40	9	9,718	0.09%
2021/05/14	10	23.20	7	22.56	22.65	3	9,653	0.03%
2021/05/13	5	22.14	18	22.01	22.30	-13	9,564	-0.14%
2021/05/12	8	24.61	6	24.58	24.40	2	9,371	0.02%
2021/05/11	2	27.55	18	27.45	27.10	-16	9,253	-0.17%
2021/05/10	1.1	29.13	1	29.25	28.95	0.1	9,095	0.00%
2021/05/07	12	29.18	64	28.89	29.00	-52	8,997	-0.58%
2021/05/06	18	30.99	35	30.16	29.90	-17	8,849	-0.19%
2021/05/05	19	30.03	1	30.85	30.35	18	8,569	0.21%
2021/05/04	21	29.02	39	29.78	28.50	-18	8,340	-0.22%
2021/05/03	5	32.44	30	32.41	31.45	-25	8,154	-0.31%
2021/04/29	11	31.76	49	31.77	32.35	-38	8,008	-0.47%
2021/04/28	40	33.25	35.2	32.98	32.25	4.9	7,758	0.06%
2021/04/27	9	31.33	18	31.09	31.35	-9	7,284	-0.12%
2021/04/26	12.2	29.87	4	30.01	29.80	8.2	6,954	0.12%
2021/04/23	21	28.65	3	28.38	28.50	18	6,768	0.27%
2021/04/22	32	30.09	20	30.36	29.20	12	6,621	0.18%
2021/04/21	14	28.19	17	28.79	29.05	-3	6,239	-0.05%
2021/04/20	29	28.42	29	28.16	28.45	0	6,136	0.00%
2021/04/19	15	29.15	8	28.91	29.10	7	5,928	0.12%
2021/04/16	13	26.23	15	26.32	26.55	-2	5,900	-0.03%
2021/04/15	10	25.78	5	25.88	25.75	5	5,781	0.09%
2021/04/14	10	24.08	5	23.81	24.65	5	5,703	0.09%
2021/04/13	50	24.43	3	25.78	24.40	47	5,646	0.83%
2021/04/12	14	25.56	14	25.68	26.00	0	5,525	0.00%
2021/04/09	6	24.89	12	25.13	24.65	-6	5,461	-0.11%
2021/04/08	35	24.76	4	24.80	24.85	31	5,396	0.57%
2021/04/07	36	24.06	7	23.94	23.95	29	5,309	0.55%
2021/04/06	16	24.57	15	24.30	24.05	1	5,288	0.02%
2021/04/01	16	24.12	15	24.30	23.85	1	5,239	0.02%
2021/03/31	26	24.09	13	24.20	24.35	13	5,257	0.25%
2021/03/30	23	23.13	5	23.44	23.40	18	5,095	0.35%
2021/03/29	11	22.97	2	22.10	23.50	9	4,944	0.18%
2021/03/25	9	22.54	4	21.85	21.35	5	5,302	0.09%
2021/03/24	4	21.00	1	21.05	21.45	3	5,198	0.06%
2021/03/23	1	21.00	0	0.00	21.05	1	5,161	0.02%
2021/03/19	0	0.00	1	21.35	21.50	-1	5,112	-0.02%
2021/03/18	0	0.00	2	21.40	21.35	-2	5,115	-0.04%
2021/03/17	14	21.11	2	21.20	21.15	12	5,126	0.23%
2021/03/16	2	21.43	10	21.70	21.50	-8	5,144	-0.16%
2021/03/15	0	0.00	2	21.65	21.70	-2	5,186	-0.04%
2021/03/12	1	21.70	30	21.50	21.65	-29	5,385	-0.54%
2021/03/11	10	21.20	0	0.00	21.35	10	5,394	0.19%
2021/03/10	5	21.54	1	21.40	21.55	4	5,421	0.07%
2021/03/09	0	0.00	7	21.36	21.55	-7	5,444	-0.13%
2021/03/08	15	21.63	3	21.30	21.25	12	5,428	0.22%
2021/03/05	9	21.39	12	21.48	21.45	-3	5,478	-0.05%
2021/03/04	7	21.86	1	21.65	21.70	6	5,530	0.11%
2021/03/03	8	21.42	4	21.60	21.45	4	5,608	0.07%
2021/03/02	29	22.14	34	21.80	21.30	-5	5,785	-0.09%
2021/02/26	19	22.16	6	22.18	21.85	13	5,752	0.23%
2021/02/25	8	21.54	25	21.31	21.80	-17	5,385	-0.32%
2021/02/24	11	19.88	5	19.90	19.85	6	5,295	0.11%
2021/02/23	32	19.36	4	19.58	19.60	28	5,245	0.53%
2021/02/22	27	19.15	8	19.18	19.35	19	5,155	0.37%
2021/02/19	7	18.48	1.2	18.38	18.60	5.8	5,124	0.11%
2021/02/18	2	17.80	7	17.77	17.95	-5	5,179	-0.10%
2021/02/17	9	17.26	110	17.21	17.80	-101	5,167	-1.95%	大賣/鉅額交易
2021/02/05	0	0.00	2	16.75	16.80	-2	5,140	-0.04%
2021/02/04	16	16.55	0	0.00	16.50	16	5,121	0.31%
2021/02/02	0	0.00	0	17.30	16.50	0	5,195	0.00%
2021/02/01	0	0.00	0.2	16.85	16.25	-0.2	5,236	0.00%
2021/01/27	0	0.00	1	16.75	16.65	-1	5,411	-0.02%
2021/01/26	2	16.50	40.1	16.60	16.55	-38.1	5,398	-0.71%
2021/01/22	3	15.75	1	15.50	15.70	2	5,671	0.04%
2021/01/20	21	15.35	1	15.15	15.00	20	5,667	0.35%
2021/01/18	2	15.70	0	0.00	15.90	2	5,649	0.04%
2021/01/15	4	16.40	0	0.00	15.85	4	5,632	0.07%
2021/01/14	9.5	16.50	2	16.40	16.40	7.5	5,614	0.13%
2021/01/13	5	16.47	0	0.00	16.55	5	5,651	0.09%
2021/01/12	13	16.51	0	0.00	16.55	13	5,630	0.23%
2021/01/11	2	17.00	2	17.30	17.40	0	5,572	0.00%
2021/01/08	2	17.15	0	0.00	17.15	2	5,336	0.04%
2021/01/07	11	17.28	0	0.00	17.45	11	5,342	0.21%
2021/01/04	6	17.73	0	0.00	17.60	6	5,530	0.11%
2020/12/31	4	18.20	0	0.00	18.05	4	5,509	0.07%
2020/12/30	5	18.35	4	18.10	18.20	1	5,522	0.02%
2020/12/29	5	18.30	20	18.38	18.25	-15	5,541	-0.27%
2020/12/28	0	0.00	5	18.43	18.30	-5	5,519	-0.09%
2020/12/25	65	18.93	11	18.60	18.60	54	5,484	0.98%
2020/12/24	2	18.35	0	0.00	18.35	2	5,368	0.04%
2020/12/22	29	19.29	48	18.85	18.05	-19	5,307	-0.36%
2020/12/21	39	19.18	10	20.10	19.85	29	5,131	0.57%
2020/12/18	1	18.70	6	18.13	18.40	-5	4,845	-0.10%
2020/12/15	2	17.65	0	0.00	17.65	2	4,869	0.04%
2020/12/10	0	0.00	30	17.80	18.10	-30	4,911	-0.61%
2020/12/09	0	0.00	15	18.27	18.20	-15	4,915	-0.31%
2020/12/08	16	18.55	8	18.70	18.50	8	5,112	0.16%
2020/12/04	10	17.95	0	0.00	18.05	10	5,248	0.19%
2020/12/03	0	0.00	20	17.63	17.80	-20	5,504	-0.36%
2020/12/02	1	17.85	0	0.00	17.90	1	5,786	0.02%
2020/12/01	37	18.15	8	18.17	18.15	29	5,927	0.49%
2020/11/30	15	17.88	5	18.10	17.85	10	5,822	0.17%
2020/11/27	20	17.99	2	17.98	18.15	18	5,719	0.31%
2020/11/26	14	17.57	18	17.71	17.75	-4	5,588	-0.07%
2020/11/25	7	16.54	4	16.75	16.70	3	5,370	0.06%
2020/11/24	10	15.90	1	16.10	16.50	9	5,153	0.17%
2020/11/23	15	15.95	0	0.00	15.75	15	5,057	0.30%
2020/11/20	1	15.15	78	15.21	15.20	-77	4,859	-1.58%
2020/11/19	0	0.00	40	15.53	15.55	-40	4,802	-0.83%
2020/11/18	10	15.60	0	0.00	15.60	10	4,769	0.21%
2020/11/17	16	15.82	0	0.00	15.95	16	4,706	0.34%
2020/11/13	0	0.00	17	15.33	15.35	-17	4,660	-0.36%
2020/11/11	0	0.00	3	15.00	15.05	-3	4,633	-0.06%
2020/11/10	2	15.05	0	0.00	14.85	2	4,606	0.04%
2020/11/09	3	14.90	0	0.00	15.00	3	4,559	0.07%
2020/11/06	5	14.65	0	0.00	14.70	5	4,522	0.11%
2020/11/03	0	0.00	2	15.00	15.05	-2	4,344	-0.05%
2020/10/30	19	15.52	36	15.55	15.05	-17	4,272	-0.40%
2020/10/29	0	0.00	3	14.80	15.00	-3	3,955	-0.08%
2020/10/28	1	15.05	0	0.00	15.10	1	3,944	0.03%
2020/10/27	2	15.00	0	0.00	14.95	2	3,886	0.05%
2020/10/21	10	15.00	0	0.00	15.05	10	3,820	0.26%
2020/10/19	0	0.00	14	14.70	14.55	-14	3,764	-0.37%
2020/10/15	0	0.00	1	14.80	14.70	-1	3,726	-0.03%
2020/10/13	2	14.90	1	14.85	14.85	1	3,651	0.03%
2020/10/12	7	14.98	6	15.13	15.30	1	3,599	0.03%
2020/10/07	10	14.80	0	0.00	14.65	10	3,453	0.29%
2020/10/06	3	14.35	0	0.00	14.70	3	3,439	0.09%
2020/09/22	0	0.00	20	14.54	14.45	-20	3,205	-0.62%
2020/09/17	0	0.00	21	15.07	14.90	-21	3,043	-0.69%
2020/09/15	0	0.00	67	15.00	15.00	-67	2,968	-2.26%
2020/09/14	0	0.00	4	14.91	15.10	-4	2,907	-0.14%
2020/09/11	49	16.01	10	15.69	15.20	39	2,834	1.38%
2020/09/10	1	15.90	1	15.65	15.85	0	2,568	0.00%
2020/09/09	14	15.66	7	15.70	15.60	7	2,419	0.29%
2020/09/08	109	15.09	2	15.00	15.05	107	2,123	5.04%	大買/鉅額交易
2020/09/07	3	15.10	2	14.75	15.10	1	1,790	0.06%
2020/09/04	1	13.95	4	14.45	13.75	-3	1,452	-0.21%
2020/09/02	0	0.00	5	13.45	13.20	-5	1,249	-0.40%
2020/08/31	0	0.00	1	12.90	12.80	-1	1,152	-0.09%
2020/08/19	1	12.80	1	12.55	12.50	0	949	0.00%
2020/08/18	1	12.35	1	12.60	12.70	0	843	0.00%
2020/08/17	50	12.00	0	0.00	12.05	50	795	6.29%
2020/08/03	0	0.00	2	11.50	11.50	-2	670	-0.30%
2020/07/30	0	0.00	10	11.30	11.25	-10	671	-1.49%
2020/07/23	0	0.00	1	11.55	11.50	-1	655	-0.15%
2020/07/15	1	11.90	2	11.73	11.80	-1	619	-0.16%
2020/07/14	0	0.00	6	11.26	11.25	-6	549	-1.09%
2020/07/13	3	11.22	15	11.30	11.35	-12	545	-2.20%
2020/07/10	0	0.00	2	11.10	11.00	-2	524	-0.38%
2020/07/09	2	11.00	0	0.00	10.90	2	508	0.39%
2020/07/08	0	0.00	1	11.00	10.95	-1	497	-0.20%
2020/07/07	11	10.70	42	10.70	10.75	-31	477	-6.49%
2020/06/23	0	0.00	10	10.75	10.75	-10	421	-2.37%
2020/06/16	10	10.65	0	0.00	10.60	10	400	2.49%
2020/06/15	0	0.00	10	10.50	10.45	-10	408	-2.45%
2020/06/12	0	0.00	30	10.33	10.35	-30	411	-7.29%
2020/06/11	0	0.00	10	10.40	10.40	-10	409	-2.44%
2020/06/10	0	0.00	2	10.40	10.40	-2	397	-0.50%
2020/06/09	0	0.00	0	10.30	10.30	0	406	0.00%
2020/06/08	0	0.00	0	10.20	10.25	0	413	0.00%
2020/05/14	2	10.05	90	10.05	10.00	-88	430	-20.46%
2020/04/15	0	0.00	2	10.10	10.15	-2	344	-0.58%
2020/04/14	2	10.00	0	0.00	10.05	2	340	0.59%
2020/04/10	92	9.92	2	9.98	9.98	90	334	26.89%
2020/03/26	0	0.00	12	8.94	9.06	-12	334	-3.59%
2020/03/25	2	8.91	0	0.00	8.90	2	330	0.60%
2020/03/24	2	8.52	2	8.50	8.57	0	330	0.00%
2020/03/20	2	8.07	2	8.15	8.38	0	335	0.00%
2020/03/19	2	8.00	3	8.07	7.84	-1	348	-0.29%
2020/03/18	0	0.00	10	8.75	8.65	-10	333	-3.00%
2020/03/16	6	9.29	0	0.00	9.15	6	323	1.85%
2020/03/12	5	9.63	5	9.64	9.82	0	308	0.00%
2020/03/10	0	0.00	4	10.28	10.30	-4	288	-1.39%
2020/03/05	2	10.05	2	10.10	10.10	0	263	0.00%
2020/03/03	3	10.05	0	0.00	10.05	3	262	1.14%
2020/03/02	2	10.00	0	0.00	9.97	2	260	0.77%
2020/02/25	2	10.15	0	0.00	10.20	2	252	0.79%
2020/02/24	4	10.23	2	10.25	10.25	2	248	0.81%
2020/02/19	2	10.30	2	10.35	10.35	0	245	0.00%
2020/02/17	3	10.30	3	10.35	10.40	0	243	0.00%
2020/02/03	3	10.05	5	10.26	10.35	-2	235	-0.85%
2020/01/30	5	10.64	3	10.75	10.45	2	233	0.86%
2019/12/11	0	0.00	4	10.80	10.80	-4	368	-1.09%
2019/12/05	0	0.00	2	10.70	10.70	-2	422	-0.47%
2019/12/02	0	0.00	2	10.65	10.60	-2	573	-0.35%
2019/11/28	6	10.52	2	10.60	10.60	4	742	0.54%
2019/11/25	0	0.00	2	10.65	10.60	-2	751	-0.27%
2019/11/22	4	10.50	4	10.60	10.65	0	757	0.00%
2019/11/21	0	0.00	2	10.65	10.60	-2	761	-0.26%
2019/11/20	0	0.00	3	10.65	10.70	-3	771	-0.39%
2019/11/18	0	0.00	2	10.60	10.55	-2	773	-0.26%
2019/11/15	5	10.50	0	0.00	10.55	5	778	0.64%
2019/11/13	0	0.00	2	10.60	10.55	-2	787	-0.25%
2019/11/12	2	10.45	2	10.55	10.55	0	819	0.00%
2019/11/05	3	10.50	0	0.00	10.55	3	832	0.36%
2019/11/04	0	0.00	3	10.60	10.55	-3	833	-0.36%
2019/10/30	0	0.00	2	10.50	10.45	-2	836	-0.24%
2019/10/29	3	10.50	0	0.00	10.40	3	833	0.36%
2019/10/28	3	10.50	0	0.00	10.55	3	830	0.36%
2019/10/18	2	10.60	0	0.00	10.60	2	823	0.24%
2019/10/15	1	10.55	0	0.00	10.50	1	812	0.12%
2019/10/01	2	10.60	0	0.00	10.55	2	797	0.25%
2019/09/27	2	10.80	0	0.00	10.70	2	787	0.25%
2019/09/25	0	0.00	2	11.20	10.90	-2	773	-0.26%
2019/09/10	2	10.65	0	0.00	10.80	2	550	0.36%
2019/09/05	0	0.00	21	10.96	11.25	-21	518	-4.05%
2019/09/04	1	11.15	0	0.00	10.95	1	475	0.21%
2019/08/30	7	10.10	0	0.00	10.15	7	211	3.30%
2019/08/27	5	10.20	0	0.00	10.20	5	203	2.45%
2019/08/21	10	10.10	0	0.00	10.05	10	185	5.38%
2019/08/19	10	10.08	0	0.00	10.15	10	181	5.51%
2019/08/15	5	10.15	10	10.15	10.05	-5	178	-2.79%
2019/08/14	10	10.02	0	0.00	10.05	10	149	6.68%
2019/08/13	10	9.77	0	0.00	9.75	10	140	7.14%
2019/08/12	8	9.58	0	0.00	9.57	8	142	5.61%
2019/08/08	5	9.62	0	0.00	9.61	5	149	3.35%
2019/08/07	3	9.56	0	0.00	9.56	3	180	1.66%
2019/08/02	0	0.00	2	9.69	9.61	-2	185	-1.08%
2019/07/18	10	9.85	0	0.00	9.88	10	191	5.23%
2019/07/17	5	9.80	0	0.00	9.88	5	191	2.61%
2019/07/12	5	9.83	0	0.00	9.83	5	195	2.56%
2019/07/10	2	9.84	0	0.00	9.84	2	194	1.03%
2019/06/19	10	10.15	0	0.00	10.10	10	190	5.24%
2019/05/07	4	9.73	0	0.00	9.77	4	121	3.29%
2019/05/03	0	0.00	0.8	9.72	9.79	-0.8	119	-0.68%
2019/03/22	4	9.95	0	0.00	9.94	4	110	3.62%
2019/02/25	0	0.00	42	9.80	9.93	-42	123	-34.03%
2019/02/21	2	9.75	0	0.00	9.81	2	129	1.54%
2019/01/30	20	9.80	0	0.00	9.70	20	125	15.89%
2019/01/08	2	9.46	0	0.00	9.50	2	126	1.58%
2019/01/04	2	9.40	0	0.00	9.38	2	132	1.51%
2018/11/30	0	0.00	5	9.49	9.56	-5	160	-3.12%
2018/11/21	0	0.00	1	9.38	9.45	-1	147	-0.68%
2018/11/14	1	9.32	0	0.00	9.35	1	147	0.68%
2018/10/23	2	9.21	2	9.27	9.23	0	166	0.00%
2018/10/22	2	9.22	0	0.00	9.29	2	167	1.19%
2018/10/12	1	9.25	0	0.00	9.47	1	171	0.58%
2018/10/11	2	9.40	0	0.00	9.40	2	169	1.18%
2018/10/09	0	0.00	2	10.00	10.00	-2	162	-1.23%
2018/10/08	2	9.93	0	0.00	9.96	2	163	1.22%
2018/10/05	4	10.00	0	0.00	10.00	4	162	2.47%
2018/10/01	2	10.30	0	0.00	10.30	2	161	1.24%
2018/09/25	6	10.25	0	0.00	10.30	6	187	3.19%
2018/09/13	0	0.00	2	10.20	10.20	-2	204	-0.98%
2018/09/11	2	10.10	0	0.00	10.15	2	210	0.95%
2018/09/05	0	0.00	0.3	10.30	10.35	-0.3	221	-0.14%
2018/09/04	4	10.40	0	0.00	10.40	4	227	1.76%
2018/08/23	0	0.00	16	10.20	10.35	-16	271	-5.89%
2018/07/27	2	10.65	2	10.65	10.65	0	350	0.00%
2018/07/20	8	10.45	2	10.50	10.40	6	375	1.60%
2018/07/18	2	10.50	2	10.60	10.50	0	397	0.00%
2018/07/16	1	10.55	0	0.00	10.55	1	421	0.24%
2018/07/13	4	10.58	0	0.00	10.50	4	434	0.92%
2018/06/11	2	11.50	0	0.00	11.55	2	1,140	0.18%
2018/06/04	0	0.00	20	11.35	11.45	-20	1,121	-1.78%
2018/06/01	0	0.00	0.2	11.30	11.30	-0.2	1,114	-0.02%
2018/05/29	0	0.00	1	11.10	11.10	-1	1,110	-0.09%
2018/05/24	10	11.20	0	0.00	11.20	10	1,136	0.88%
2018/05/17	1	11.15	0	0.00	11.15	1	1,223	0.08%
2018/05/09	1	11.60	1	11.55	11.50	0	1,249	0.00%
2018/05/03	1	11.40	0	0.00	11.30	1	1,258	0.08%
2018/04/25	1	11.70	0	0.00	11.70	1	1,305	0.08%
2018/04/20	0	0.00	1	11.90	11.90	-1	1,753	-0.06%
2018/04/19	29	11.95	0	0.00	11.95	29	1,806	1.61%
2018/04/16	0	0.00	2	11.75	11.70	-2	2,104	-0.10%
2018/04/13	3	12.00	0	0.00	11.85	3	2,147	0.14%
2018/04/12	5	12.05	0	0.00	12.00	5	2,169	0.23%
2018/04/11	30	12.25	0	0.00	12.30	30	2,203	1.36%
2018/04/10	0	0.00	42	13.74	12.40	-42	2,235	-1.88%
2018/03/29	1	11.50	0	0.00	11.50	1	1,967	0.05%
2018/03/27	0	0.00	1	11.60	11.60	-1	2,022	-0.05%
2018/03/23	20	11.30	0	0.00	11.30	20	2,022	0.99%
2018/03/06	1	11.55	0	0.00	11.55	1	2,063	0.05%
2018/02/23	0	0.00	12	11.25	11.45	-12	2,169	-0.55%
2018/02/07	8	10.85	0	0.00	10.80	8	2,094	0.38%
2018/01/29	0	0.00	2	11.75	11.60	-2	2,040	-0.10%
2018/01/23	2	11.85	0	0.00	11.90	2	2,027	0.10%
2018/01/22	0	0.00	1	11.75	11.75	-1	2,015	-0.05%
2018/01/19	19	11.75	0	0.00	11.75	19	1,993	0.95%
2018/01/18	25	12.03	0	0.00	11.85	25	1,985	1.26%
2018/01/16	1	12.50	0	0.00	12.50	1	1,563	0.06%
2018/01/15	5	12.50	0	0.00	12.75	5	1,526	0.33%
2018/01/12	0	0.00	2	12.28	12.50	-2	1,459	-0.14%
2018/01/11	10	12.30	30	12.30	12.20	-20	1,419	-1.41%
2018/01/10	10	12.00	19	12.04	12.05	-9	1,253	-0.72%
2018/01/09	1	11.65	0	0.00	11.70	1	1,162	0.09%
2018/01/05	2	11.70	2	11.75	11.80	0	1,068	0.00%
2018/01/04	0	0.00	2	11.80	11.70	-2	1,010	-0.20%
2018/01/03	2	11.65	6	11.81	11.70	-4	950	-0.42%
2018/01/02	0	0.00	5	11.45	11.50	-5	865	-0.58%