精剛 (1584)-富邦-仁愛券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.75
漲跌
▼0.50
漲幅
-1.42%
成交量
2,083張
產業
上櫃其他類股
181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

精剛 (1584)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	16	34.97	15	34.92	34.75	1	2,988	0.03%
2024/05/02	2	35.50	14.1	35.68	35.25	-12.1	2,964	-0.41%
2024/04/30	1	34.70	2.1	34.73	34.75	-1.1	2,910	-0.04%
2024/04/29	2	34.58	0.5	34.60	34.60	1.5	2,899	0.05%
2024/04/26	7.1	34.31	38	34.34	34.30	-30.9	2,886	-1.07%
2024/04/25	4.2	34.52	21	34.73	34.40	-16.8	2,860	-0.59%
2024/04/24	3	34.58	2	34.75	34.70	1	2,850	0.04%
2024/04/23	2	34.55	0	0.00	34.70	2	2,861	0.07%
2024/04/22	5	34.55	9	35.53	34.55	-4	2,853	-0.14%
2024/04/19	29.1	35.29	3.1	35.16	35.35	26	2,813	0.92%
2024/04/18	3	36.02	8.2	36.31	36.10	-5.2	2,722	-0.19%
2024/04/17	8	36.18	15.2	36.23	35.55	-7.2	2,634	-0.27%
2024/04/16	36.2	35.65	6.1	35.98	35.60	30.1	2,525	1.19%
2024/04/15	6	35.65	4.2	36.03	35.55	1.8	2,373	0.08%
2024/04/12	1.1	34.55	0	0.00	34.80	1.1	2,279	0.05%
2024/04/11	22.1	34.83	12	35.08	34.65	10.1	2,266	0.45%
2024/04/10	9	36.50	12	36.76	36.35	-3	2,169	-0.14%
2024/04/09	25	36.05	6.1	36.26	36.30	18.9	2,035	0.93%
2024/04/08	5.1	34.81	0	34.85	34.75	5	1,956	0.26%
2024/04/03	2.1	35.29	0	0.00	34.90	2.1	1,968	0.11%
2024/04/02	12	35.20	0	0.00	35.20	12	1,978	0.61%
2024/04/01	0.1	35.40	6	35.85	35.55	-5.9	1,984	-0.30%
2024/03/29	11	35.20	10	35.34	35.25	1	1,972	0.05%
2024/03/28	18	36.08	12	36.07	35.60	6	1,959	0.31%
2024/03/27	23	35.90	48.2	35.89	36.05	-25.2	1,910	-1.32%
2024/03/26	3.2	34.75	8	34.94	34.50	-4.8	1,822	-0.26%
2024/03/25	3	35.18	0	0.00	35.00	3	1,862	0.16%
2024/03/22	1	34.00	14.4	34.16	34.85	-13.4	1,926	-0.70%
2024/03/21	3	33.98	0	0.00	33.95	3	2,020	0.15%
2024/03/20	3	33.88	0.1	34.00	33.85	2.9	2,911	0.10%
2024/03/19	6	33.98	0	0.00	34.10	6	3,001	0.20%
2024/03/18	2	33.45	15	33.41	33.60	-13	3,280	-0.40%
2024/03/14	14	33.68	0	0.00	33.40	14	3,914	0.36%
2024/03/13	2	33.85	0.2	33.75	33.80	1.8	3,941	0.05%
2024/03/12	3	34.17	1	34.25	34.20	2	3,968	0.05%
2024/03/08	7	33.37	0	0.00	33.15	7	4,017	0.17%
2024/03/07	4.2	34.06	0.1	33.95	33.85	4.1	4,048	0.10%
2024/03/06	2	34.50	2	34.45	34.25	0	4,071	0.00%
2024/03/05	9.6	34.59	2	34.58	34.45	7.6	4,105	0.19%
2024/03/04	40	35.04	35.1	35.02	34.85	4.9	4,144	0.12%
2024/03/01	47	34.64	18.3	34.56	34.60	28.7	4,128	0.70%
2024/02/27	21	33.19	0	0.00	32.85	21	4,352	0.48%
2024/02/26	0	0.00	0.7	33.22	33.20	-0.7	4,384	-0.02%
2024/02/23	4	33.33	0	0.00	33.15	4	4,412	0.09%
2024/02/22	1	33.55	1	33.85	33.55	0	4,417	0.00%
2024/02/20	3	33.25	0	0.00	33.10	3	4,436	0.07%
2024/02/19	4	33.70	0	0.00	33.70	4	4,460	0.09%
2024/02/16	17	32.89	2	33.05	32.85	15	4,487	0.33%
2024/02/15	2.1	32.44	1.1	32.40	32.45	1	4,546	0.02%
2024/02/05	0.1	32.60	0	32.45	32.40	0.1	4,600	0.00%
2024/02/02	4.1	32.87	3	33.10	32.80	1.1	4,700	0.02%
2024/02/01	1	33.15	3	33.30	33.25	-2	4,777	-0.04%
2024/01/31	1.1	33.79	2	33.50	33.50	-1	4,781	-0.02%
2024/01/30	2	34.25	0	0.00	34.00	2	4,793	0.04%
2024/01/26	0	0.00	10	34.03	33.90	-10	4,885	-0.20%
2024/01/25	0	0.00	0	34.15	34.15	0	4,915	0.00%
2024/01/24	0	0.00	1	34.50	34.25	-1	4,926	-0.02%
2024/01/23	0	33.65	0	0.00	33.90	0	4,954	0.00%
2024/01/22	0.1	33.60	10	33.60	33.70	-9.9	4,962	-0.20%
2024/01/19	0.1	33.35	15	33.35	33.30	-14.9	5,019	-0.30%
2024/01/18	1.1	33.59	1	32.95	33.40	0.1	5,092	0.00%
2024/01/17	6.2	33.66	3	33.35	33.00	3.2	5,112	0.06%
2024/01/16	5.1	34.09	1	34.15	34.05	4.1	5,103	0.08%
2024/01/15	0.1	34.56	0	0.00	34.45	0.1	5,112	0.00%
2024/01/12	0	34.38	1	34.30	34.20	-1	5,115	-0.02%
2024/01/11	6.1	34.30	2	34.28	34.25	4	5,132	0.08%
2024/01/10	12.1	34.67	6	35.60	34.40	6.1	5,186	0.12%
2024/01/09	2.1	35.10	1	35.05	35.05	1.1	5,181	0.02%
2024/01/08	0	0.00	8	36.00	35.75	-8	5,191	-0.15%
2024/01/05	3	35.63	2	36.00	36.00	1	5,250	0.02%
2024/01/04	4.1	35.38	0	0.00	35.35	4.1	5,359	0.08%
2024/01/03	1	35.95	1	36.00	35.70	0	5,514	0.00%
2024/01/02	5	35.96	2	35.93	36.05	3	5,546	0.05%
2023/12/29	4.1	35.68	3	35.70	35.70	1.1	5,574	0.02%
2023/12/28	7	35.78	6	35.84	35.65	1	5,680	0.02%
2023/12/27	3.1	36.10	0	0.00	35.95	3.1	5,728	0.05%
2023/12/26	0.1	36.40	6	36.43	36.20	-5.9	5,805	-0.10%
2023/12/25	0	0.00	1	36.75	36.25	-1	5,945	-0.02%
2023/12/22	5.1	37.07	10.3	36.61	36.40	-5.2	6,066	-0.09%
2023/12/21	16	37.08	3	37.05	37.15	13	6,266	0.21%
2023/12/20	32	37.12	4	37.25	37.00	28	6,771	0.41%
2023/12/19	7.2	36.28	4.1	36.48	37.05	3.1	7,146	0.04%
2023/12/18	20	37.48	20.2	37.40	37.05	-0.2	7,892	0.00%
2023/12/15	152.5	38.93	132.3	39.30	37.85	20.2	8,268	0.24%	大買/大賣/
2023/12/14	4	36.90	15	37.15	37.30	-11	7,638	-0.14%
2023/12/13	118.3	37.39	30.1	37.33	36.75	88.2	7,654	1.15%	大買/
2023/12/12	76	37.75	94.2	37.74	38.40	-18.2	7,447	-0.24%
2023/12/11	17.1	35.42	15	35.84	35.35	2.1	6,951	0.03%
2023/12/08	1.2	34.98	7.1	35.10	34.95	-5.9	6,910	-0.09%
2023/12/07	3	35.52	2.2	35.31	35.25	0.8	7,000	0.01%
2023/12/06	0.2	35.23	1	35.55	35.50	-0.8	7,250	-0.01%
2023/12/05	5	35.41	7	35.52	35.35	-2	7,300	-0.03%
2023/12/04	1	36.25	3	36.08	35.90	-2	7,334	-0.03%
2023/12/01	49	35.84	4.2	35.95	35.80	44.8	7,366	0.61%
2023/11/30	5.2	35.17	0.1	35.35	35.25	5	7,419	0.07%
2023/11/29	7	35.82	12.1	36.54	35.50	-5.1	7,514	-0.07%
2023/11/28	4	35.85	0	0.00	35.80	4	7,549	0.05%
2023/11/27	19.1	35.97	12	35.76	35.50	7.1	7,616	0.09%
2023/11/24	20	36.13	97.9	36.09	36.35	-77.9	7,589	-1.03%
2023/11/22	17	35.01	2	35.00	34.70	15	7,689	0.20%
2023/11/21	0	0.00	1	34.55	34.60	-1	7,764	-0.01%
2023/11/20	25	34.66	7	34.96	34.45	18	7,880	0.23%
2023/11/17	1	34.75	0	0.00	34.60	1	7,941	0.01%
2023/11/16	3	34.23	154	34.41	34.65	-151	7,964	-1.90%	大賣/鉅額交易
2023/11/15	11.1	34.13	6	34.63	34.00	5.1	7,950	0.06%
2023/11/14	9.2	34.83	11	35.27	34.50	-1.8	7,964	-0.02%
2023/11/13	3.6	34.63	6.3	34.64	34.70	-2.7	7,960	-0.03%
2023/11/10	160.2	34.53	9	34.14	33.80	151.2	7,996	1.89%	大買/鉅額交易
2023/11/09	7.2	34.40	12	34.30	34.40	-4.8	7,900	-0.06%
2023/11/08	1	33.30	2	33.35	33.45	-1	7,846	-0.01%
2023/11/07	2	33.48	1	33.25	33.25	1	7,886	0.01%
2023/11/06	3	33.42	8	33.43	33.80	-5	7,918	-0.06%
2023/11/03	4	32.61	1	32.70	32.55	3	7,892	0.04%
2023/11/02	7	32.19	10	32.46	32.50	-3	7,901	-0.04%
2023/11/01	4.6	31.95	3	32.23	32.25	1.6	7,925	0.02%
2023/10/31	12	32.68	6	32.88	32.00	6	7,989	0.08%
2023/10/30	6	32.75	9	32.88	33.00	-3	8,010	-0.04%
2023/10/27	10	33.51	3	33.95	32.85	7	8,029	0.09%
2023/10/26	4	34.10	0	34.40	33.70	4	8,011	0.05%
2023/10/25	4.2	33.43	5.1	33.44	33.60	-0.9	7,958	-0.01%
2023/10/24	2	32.15	5	32.72	32.95	-3	7,951	-0.04%
2023/10/23	4	32.94	4	32.48	32.45	0	7,949	0.00%
2023/10/20	3.1	32.18	0	32.15	32.30	3	7,968	0.04%
2023/10/19	3	32.52	0.1	32.70	32.55	2.9	8,017	0.04%
2023/10/18	8.2	33.05	2.3	32.66	32.30	5.9	8,022	0.07%
2023/10/17	8.4	34.66	3	34.45	33.85	5.4	7,995	0.07%
2023/10/16	5	35.12	12	35.34	34.80	-7	8,060	-0.09%
2023/10/13	13.2	35.27	27	35.32	35.25	-13.8	8,078	-0.17%
2023/10/12	22.1	34.83	1	34.55	34.90	21.1	8,036	0.26%
2023/10/11	58.1	35.83	24.6	36.30	35.30	33.5	7,988	0.42%
2023/10/06	11	35.44	16	35.68	35.70	-5	7,912	-0.06%
2023/10/05	11.1	35.25	16	35.38	35.30	-4.9	7,971	-0.06%
2023/10/04	19.1	35.60	13	36.09	35.20	6	8,025	0.07%
2023/10/03	13	37.21	16.1	37.43	36.90	-3	7,955	-0.04%
2023/10/02	21.3	37.35	17.1	37.44	37.05	4.3	7,951	0.05%
2023/09/28	43	37.19	59.1	37.53	37.55	-16.1	8,016	-0.20%
2023/09/27	24.3	36.47	15	36.57	36.75	9.3	8,110	0.11%
2023/09/26	56.6	37.65	57	37.99	36.80	-0.4	8,179	0.00%
2023/09/25	58	38.78	135.2	38.90	38.20	-77.2	8,034	-0.96%	大賣/
2023/09/22	84.1	38.11	144.5	38.11	38.20	-60.4	7,510	-0.80%	大賣/
2023/09/21	117	38.06	227.2	38.31	38.80	-110.2	7,153	-1.54%	大買/大賣/鉅額交易
2023/09/20	33	36.59	92.8	36.87	37.05	-59.8	6,435	-0.93%
2023/09/19	25	35.65	45.6	35.38	35.85	-20.6	5,962	-0.35%
2023/09/18	15	34.07	9	34.78	33.90	6	5,728	0.10%
2023/09/15	13.2	33.40	13	33.36	34.20	0.2	5,705	0.00%
2023/09/14	17.1	34.12	8.3	34.37	33.90	8.8	5,795	0.15%
2023/09/13	29	34.37	12	34.13	34.20	17	6,089	0.28%
2023/09/12	17.2	35.19	7	35.26	34.90	10.2	6,085	0.17%
2023/09/11	77	36.14	73.2	36.25	35.80	3.8	6,035	0.06%
2023/09/08	16.1	34.31	3.3	34.46	34.50	12.8	5,783	0.22%
2023/09/07	6.1	34.23	0	0.00	33.90	6.1	5,744	0.11%
2023/09/06	10	34.30	9	34.49	34.50	1	5,760	0.02%
2023/09/05	14.1	34.78	8	34.14	34.00	6.1	5,771	0.11%
2023/09/04	72	35.80	7.1	35.85	35.55	64.9	5,751	1.13%
2023/09/01	1	34.90	22	35.06	34.90	-21	5,774	-0.36%
2023/08/31	3	34.83	5	34.68	34.60	-2	5,864	-0.03%
2023/08/30	1	34.05	5	34.46	34.50	-4	5,949	-0.07%
2023/08/29	4	32.92	7	32.74	34.05	-3	5,943	-0.05%
2023/08/28	8	34.27	3	34.28	34.00	5	5,928	0.08%
2023/08/25	3.1	33.12	2.1	33.31	33.35	1	5,797	0.02%
2023/08/24	21	33.13	13.2	32.54	33.20	7.9	5,734	0.14%
2023/08/23	7	32.31	0	0.00	31.65	7	5,663	0.12%
2023/08/22	5	31.96	2	31.95	31.45	3	5,627	0.05%
2023/08/21	4	32.14	0	0.00	32.30	4	5,638	0.07%
2023/08/18	3.2	32.32	8	32.21	31.85	-4.9	5,711	-0.08%
2023/08/17	2	31.95	11	32.14	32.70	-9	5,766	-0.16%
2023/08/16	4.3	31.41	5.2	31.44	31.50	-0.9	5,742	-0.02%
2023/08/15	4	31.60	0	0.00	31.55	4	5,803	0.07%
2023/08/14	2	31.20	4	31.25	31.35	-2	5,960	-0.03%
2023/08/11	2	32.23	1	32.40	32.00	1	6,115	0.02%
2023/08/10	5	31.87	6	31.93	31.75	-1	6,113	-0.02%
2023/08/09	11.2	33.55	1	33.90	33.00	10.2	6,116	0.17%
2023/08/08	2	34.30	2	34.35	34.00	0	6,147	0.00%
2023/08/07	2	34.70	5.3	34.73	34.80	-3.3	6,292	-0.05%
2023/08/04	13	35.33	7.3	35.35	35.40	5.7	6,373	0.09%
2023/08/02	3	34.72	1	34.60	34.30	2	6,530	0.03%
2023/08/01	0	0.00	0.1	34.05	33.95	-0.1	6,519	0.00%
2023/07/31	0.1	34.23	0.1	33.85	33.80	0	6,521	0.00%
2023/07/28	0.1	33.75	0	34.00	33.40	0.1	6,511	0.00%
2023/07/27	0	0.00	6	33.60	33.60	-6	6,516	-0.09%
2023/07/25	3	33.45	1.1	33.51	33.50	2	6,582	0.03%
2023/07/24	3.1	32.88	27.1	33.22	32.90	-24	6,611	-0.36%
2023/07/21	6	34.59	1	34.55	34.55	5	6,576	0.08%
2023/07/20	3.1	34.79	0	35.10	35.40	3.1	6,603	0.05%
2023/07/19	19	35.46	19	35.08	34.25	0	6,603	0.00%
2023/07/18	4	36.71	8	37.04	37.00	-4	6,590	-0.06%
2023/07/17	2	36.95	2	37.45	37.50	0	6,677	0.00%
2023/07/14	3	37.03	8	37.08	37.05	-5	6,979	-0.07%
2023/07/13	11	36.96	11	37.09	36.35	0	7,953	0.00%
2023/07/12	38	37.76	3	37.57	37.70	35	8,238	0.43%
2023/07/11	4	38.57	15.3	38.66	38.45	-11.3	8,954	-0.13%
2023/07/10	7	38.46	0	38.70	38.25	7	9,694	0.07%
2023/07/07	16.1	37.52	7	38.07	38.15	9	10,279	0.09%
2023/07/06	40	38.87	6	38.48	38.40	34	10,337	0.33%
2023/07/05	13	40.54	68.1	40.54	40.20	-55.1	10,331	-0.53%
2023/07/04	26	39.63	7	40.06	39.35	19	10,140	0.19%
2023/07/03	8	38.96	36	38.94	39.05	-28	10,036	-0.28%
2023/06/30	1	38.10	22	38.01	38.10	-21	9,987	-0.21%
2023/06/29	1	38.75	8	38.33	38.10	-7	10,102	-0.07%
2023/06/28	9.1	37.92	18	38.29	38.40	-8.9	10,195	-0.09%
2023/06/27	34	37.10	10	37.24	36.75	24	10,651	0.23%
2023/06/26	2	37.25	4	37.54	37.25	-2	11,193	-0.02%
2023/06/21	23	38.25	1	38.80	37.90	22	11,222	0.20%
2023/06/20	28	38.73	19	38.79	38.55	9	11,210	0.08%
2023/06/19	29	38.66	27	39.13	39.85	2	11,198	0.02%
2023/06/16	55	37.54	6	37.50	37.35	49	11,133	0.44%
2023/06/15	5	36.90	36	37.43	37.65	-31	11,130	-0.28%
2023/06/14	8	36.78	6	36.88	36.55	2	11,146	0.02%
2023/06/13	15	36.70	3	36.88	36.95	12	11,293	0.11%
2023/06/12	7.1	37.60	1.1	37.27	37.15	6	11,362	0.05%
2023/06/09	20	38.80	24	38.99	38.30	-4	11,443	-0.04%
2023/06/08	31	38.31	38	38.31	38.05	-7	11,506	-0.06%
2023/06/07	15	39.42	10	39.23	39.05	5	11,925	0.04%
2023/06/06	10	39.53	17	39.06	39.00	-7	11,963	-0.06%
2023/06/05	46	38.80	18	38.82	38.55	28	12,129	0.23%
2023/06/02	28.1	37.72	10	37.66	37.70	18.1	12,192	0.15%
2023/06/01	50.1	37.37	6	37.02	37.60	44.1	12,270	0.36%
2023/05/31	4.1	35.73	10	35.83	35.90	-5.9	12,235	-0.05%
2023/05/30	7	36.14	1	36.60	35.70	6	12,295	0.05%
2023/05/29	10	36.55	2	36.20	36.60	8	12,412	0.06%
2023/05/26	3	35.83	6	35.66	35.50	-3	12,646	-0.02%
2023/05/25	2	36.68	6	36.98	36.45	-4	12,876	-0.03%
2023/05/24	3	37.32	11	37.92	37.00	-8	13,306	-0.06%
2023/05/23	12	37.22	48	37.37	37.10	-36	13,700	-0.26%
2023/05/22	0	36.10	7	36.62	36.55	-7	13,731	-0.05%
2023/05/19	28	36.26	2	36.05	36.00	26	13,911	0.19%
2023/05/18	11	37.41	2	37.35	37.10	9	13,867	0.06%
2023/05/17	32	38.01	7	38.11	38.15	25	13,778	0.18%
2023/05/16	3.1	35.68	5.1	35.62	35.70	-2	13,683	-0.01%
2023/05/15	9	35.50	13	35.60	35.35	-4	13,865	-0.03%
2023/05/12	1	36.20	9	36.38	36.20	-8	14,740	-0.05%
2023/05/11	9	36.59	7	37.34	36.60	2	14,941	0.01%
2023/05/10	13	37.68	3	37.72	37.00	10	15,023	0.07%
2023/05/09	9.1	38.16	37	37.41	36.95	-27.9	15,107	-0.18%
2023/05/08	87	40.56	28	40.45	40.50	59	14,996	0.39%
2023/05/05	10	40.05	10	40.35	40.50	0	15,369	0.00%
2023/05/04	19	40.24	15	40.65	41.00	4	15,521	0.03%
2023/05/03	17	40.64	12	41.00	40.70	5	15,884	0.03%
2023/05/02	25	41.56	9.3	42.04	41.55	15.7	15,964	0.10%
2023/04/28	37	42.44	23.1	42.61	42.50	14	16,102	0.09%
2023/04/27	13	41.86	4	42.00	42.05	9	16,098	0.06%
2023/04/26	26	39.67	32	39.58	40.05	-6	16,105	-0.04%
2023/04/25	40	40.35	51	40.49	39.80	-11	16,313	-0.07%
2023/04/24	9	40.95	22	40.89	41.00	-13	16,526	-0.08%
2023/04/21	130	39.03	303	39.37	39.85	-173	16,943	-1.02%	大買/大賣/鉅額交易
2023/04/20	65.2	41.95	56	42.15	41.00	9.2	16,875	0.05%
2023/04/19	87	43.99	54	43.96	44.20	33	16,762	0.20%
2023/04/18	193	43.48	206.2	43.78	43.10	-13.2	16,465	-0.08%	大買/大賣/
2023/04/17	83	39.71	28	39.73	42.55	55	15,493	0.35%
2023/04/14	128.2	38.41	129	38.27	38.70	-0.8	15,162	-0.01%	大買/大賣/
2023/04/13	140.4	36.93	77	36.28	37.70	63.4	14,394	0.44%	大買/
2023/04/12	117	33.42	484.1	33.45	34.30	-367.1	13,866	-2.65%	大買/大賣/鉅額交易
2023/04/11	200.1	31.79	4	31.80	32.00	196.1	13,299	1.47%	大買/鉅額交易
2023/04/10	166	31.87	11.3	31.72	31.60	154.7	13,250	1.17%	大買/鉅額交易
2023/04/07	5.2	31.10	0	0.00	31.05	5.2	13,223	0.04%
2023/04/06	184	31.58	6	31.70	31.30	178	13,391	1.33%	大買/鉅額交易
2023/03/31	4	31.04	50	30.99	31.05	-46	13,378	-0.34%
2023/03/30	128	31.39	23.1	31.47	31.45	104.9	13,410	0.78%	大買/鉅額交易
2023/03/29	44.1	30.80	41	30.98	30.80	3.1	13,421	0.02%
2023/03/28	69.1	31.54	278	32.38	31.00	-208.9	13,446	-1.55%	大賣/鉅額交易
2023/03/27	111	31.53	81.3	32.83	33.30	29.7	13,098	0.23%	大買/
2023/03/24	17.1	30.38	1	30.60	30.30	16.1	13,083	0.12%
2023/03/23	42.1	30.90	0	30.50	30.50	42.1	13,727	0.31%
2023/03/22	5.1	31.20	15	31.29	30.55	-9.9	13,802	-0.07%
2023/03/21	105	31.06	121.1	31.29	31.20	-16.1	13,861	-0.12%	大買/大賣/
2023/03/20	155	30.01	5.2	30.20	30.00	149.8	13,820	1.08%	大買/鉅額交易
2023/03/17	2.3	29.07	66.1	29.30	29.25	-63.8	14,158	-0.45%
2023/03/16	68	29.08	4	29.13	28.40	64	14,191	0.45%
2023/03/15	33	30.16	41	30.25	30.15	-8	14,238	-0.06%
2023/03/14	5	30.52	10	30.35	30.25	-5	14,403	-0.03%
2023/03/13	2	30.15	3	29.47	30.45	-1	14,696	-0.01%
2023/03/10	114	30.39	50.1	30.67	30.30	63.9	14,733	0.43%	大買/
2023/03/09	12.1	30.51	110	30.00	29.90	-97.9	14,663	-0.67%	大賣/
2023/03/08	87.1	30.62	104	30.47	30.45	-16.9	15,468	-0.11%	大賣/
2023/03/07	186	29.92	28	29.90	29.65	158	15,855	1.00%	大買/鉅額交易
2023/03/06	6	29.43	35.1	29.66	28.70	-29.1	16,109	-0.18%
2023/03/03	5	28.80	4	28.80	28.70	1	16,310	0.01%
2023/03/02	1	28.00	3	28.12	28.45	-2	16,928	-0.01%
2023/03/01	7.1	28.17	13	28.01	27.90	-5.9	17,088	-0.03%
2023/02/24	63	29.36	30	29.38	29.10	33	17,071	0.19%
2023/02/23	36	30.14	31.1	30.10	30.25	4.9	16,798	0.03%
2023/02/22	30	29.51	42	30.03	30.10	-12	16,522	-0.07%
2023/02/21	65	29.21	72	29.23	29.35	-7	16,053	-0.04%
2023/02/20	8	27.71	57	27.84	27.75	-49	15,572	-0.31%
2023/02/17	33	27.52	65	27.39	27.15	-32	15,474	-0.21%
2023/02/16	58	27.05	10	27.09	26.95	48	15,278	0.31%
2023/02/15	51	26.29	7	26.34	26.55	44	15,167	0.29%
2023/02/14	5	26.56	78	26.33	26.50	-73	15,074	-0.48%
2023/02/13	17.1	26.67	12	26.87	26.40	5.1	14,969	0.03%
2023/02/10	178.7	27.76	158.1	28.19	27.35	20.6	14,740	0.14%	大買/大賣/
2023/02/09	10	26.14	120.1	26.28	27.00	-110.1	13,822	-0.80%	大賣/鉅額交易
2023/02/08	41	26.03	13	26.60	25.60	28	13,550	0.21%
2023/02/07	13	25.83	16.1	25.87	26.05	-3.1	13,280	-0.02%
2023/02/06	79	25.26	3.1	25.23	25.25	75.9	13,056	0.58%
2023/02/03	195	25.33	243.3	25.53	25.50	-48.3	12,929	-0.37%	大買/大賣/
2023/02/02	92.1	24.83	6.3	24.93	24.95	85.8	12,509	0.69%
2023/02/01	58	25.30	104.5	25.26	24.75	-46.5	12,325	-0.38%	大賣/
2023/01/31	58.2	24.63	19	24.67	24.60	39.2	11,927	0.33%
2023/01/30	17	24.44	51.1	24.20	24.40	-34.1	11,819	-0.29%
2023/01/17	18	23.25	2.3	23.40	23.05	15.7	11,637	0.14%
2023/01/16	2	23.68	4.1	23.98	23.55	-2.1	11,570	-0.02%
2023/01/13	12	23.89	24.5	23.90	24.00	-12.5	11,493	-0.11%
2023/01/12	81	23.89	110.1	23.76	23.95	-29.1	11,253	-0.26%	大賣/
2023/01/11	70	23.46	36.2	23.66	23.50	33.8	10,978	0.31%
2023/01/10	6	22.00	5	21.95	21.95	1	10,520	0.01%
2023/01/09	2	21.95	1	22.25	22.20	1	10,485	0.01%
2023/01/06	2	21.68	4	21.68	21.85	-2	10,448	-0.02%
2023/01/05	8	22.50	8	22.26	21.80	0	10,423	0.00%
2023/01/04	4	22.36	13	22.42	22.25	-9	10,359	-0.09%
2023/01/03	1	22.20	14	22.20	22.40	-13	10,316	-0.13%
2022/12/30	24	22.92	14.1	22.92	22.35	9.9	10,269	0.10%
2022/12/29	13	22.28	1	22.15	22.15	12	9,967	0.12%
2022/12/28	6.1	22.87	6	23.02	22.65	0.1	9,935	0.00%
2022/12/27	8.1	23.81	14	23.47	23.40	-6	9,876	-0.06%
2022/12/26	28	23.91	34.3	23.73	23.90	-6.3	9,736	-0.06%
2022/12/23	3	23.53	4.5	23.40	23.35	-1.5	9,503	-0.02%
2022/12/22	9	23.29	22	23.17	23.25	-13	9,403	-0.14%
2022/12/21	19	23.26	19	23.19	23.00	0	9,313	0.00%
2022/12/20	9	23.29	5	23.45	22.30	4	9,154	0.04%
2022/12/19	18	23.82	2	24.28	23.45	16	8,972	0.18%
2022/12/16	48	24.62	29	24.83	24.65	19	8,778	0.22%
2022/12/15	113	24.10	159	24.18	24.85	-46	8,217	-0.56%	大買/大賣/
2022/12/14	48	23.01	13	23.09	22.60	35	7,591	0.46%
2022/12/13	25	23.66	14	24.05	23.10	11	7,444	0.15%
2022/12/12	5	24.29	25	24.51	24.30	-20	7,227	-0.28%
2022/12/09	60	24.36	130	24.48	24.25	-70	7,001	-1.00%	大賣/
2022/12/08	54	23.10	58	23.09	23.35	-4	6,606	-0.06%
2022/12/07	111	23.77	23	23.87	23.35	88	6,484	1.36%	大買/
2022/12/06	31	24.15	18	24.16	24.00	13	6,273	0.21%
2022/12/05	32	25.21	26	25.38	24.55	6	6,014	0.10%
2022/12/02	11	24.82	8	24.51	24.00	3	5,568	0.05%
2022/12/01	48	24.75	42	24.65	24.55	6	5,384	0.11%
2022/11/30	165	24.91	148	25.32	24.80	17	4,972	0.34%	大買/大賣/
2022/11/29	101	24.76	107	25.13	25.60	-6	3,969	-0.15%	大買/大賣/
2022/11/28	87	22.09	105	22.33	23.30	-18	3,226	-0.56%	大賣/
2022/11/25	41	21.71	33	21.81	21.20	8	2,723	0.29%
2022/11/24	95	21.53	62	21.76	21.85	33	2,340	1.41%
2022/11/23	16	21.48	7	21.54	21.60	9	1,615	0.56%
2022/11/22	2	19.10	17	19.40	19.65	-15	1,383	-1.08%
2022/11/18	1	17.95	0	0.00	17.95	1	1,241	0.08%
2022/11/17	1	17.90	6	17.83	18.00	-5	1,253	-0.40%
2022/11/16	1	17.75	2	17.65	17.50	-1	1,251	-0.08%
2022/11/15	4	18.04	3	17.87	17.75	1	1,253	0.08%
2022/11/14	12	17.73	6	17.37	17.80	6	1,298	0.46%
2022/11/09	0	0.00	7	16.70	16.65	-7	1,358	-0.52%
2022/11/08	4	16.75	0	0.00	16.60	4	1,387	0.29%
2022/11/07	1	17.00	1	16.75	16.65	0	1,454	0.00%
2022/10/31	0	0.00	3	15.55	15.65	-3	1,716	-0.17%
2022/10/28	1	15.35	4	15.39	15.30	-3	1,761	-0.17%
2022/10/26	2	15.58	5	15.22	15.30	-3	1,980	-0.15%
2022/10/25	3	15.75	3	16.05	15.40	0	2,064	0.00%
2022/10/24	11	15.99	1	16.05	15.80	10	2,099	0.48%
2022/10/21	5	15.72	0	0.00	15.65	5	2,118	0.24%
2022/10/18	3	15.90	3	16.07	16.00	0	2,179	0.00%
2022/10/17	6	15.61	11	15.70	16.00	-5	2,191	-0.23%
2022/10/14	2	16.05	5	16.25	16.30	-3	2,195	-0.14%
2022/10/13	2	16.63	4	16.00	15.55	-2	2,200	-0.09%
2022/10/12	2	16.93	4	17.03	16.85	-2	2,186	-0.09%
2022/10/11	3	17.23	0	0.00	16.95	3	2,194	0.14%
2022/10/07	1	17.55	0	0.00	17.70	1	2,272	0.04%
2022/10/06	3	17.72	20	17.45	17.55	-17	2,293	-0.74%
2022/10/05	4	18.20	0	17.95	17.45	4	2,317	0.17%
2022/10/04	4	17.85	2.1	17.85	17.90	1.9	2,385	0.08%
2022/10/03	0	17.00	0	0.00	17.45	0	2,405	0.00%
2022/09/30	0	0.00	5	16.37	17.10	-5	2,414	-0.21%
2022/09/29	1	17.05	3	17.00	17.00	-2	2,407	-0.08%
2022/09/28	6	17.22	1	17.70	16.30	5	2,405	0.21%
2022/09/27	6	17.45	1	17.40	17.50	5	2,387	0.21%
2022/09/23	11	18.93	1	18.75	18.65	10	2,377	0.42%
2022/09/22	2	18.08	1	18.26	18.50	1	2,339	0.04%
2022/09/21	0	18.33	1	18.25	18.10	-1	2,325	-0.04%
2022/09/20	10	18.20	36	18.23	18.30	-26	2,273	-1.14%
2022/09/19	1	18.30	0	0.00	18.10	1	2,279	0.04%
2022/09/16	2	18.68	0	0.00	18.55	2	2,278	0.09%
2022/09/15	1	19.15	3	18.97	18.85	-2	2,290	-0.09%
2022/09/14	2	18.73	0	0.00	18.75	2	2,308	0.09%
2022/09/13	0	19.20	0	0.00	18.90	0	2,379	0.00%
2022/09/12	1	19.10	1	19.30	19.30	0	2,437	0.00%
2022/09/08	0	19.25	1	19.25	19.25	-1	2,431	-0.04%
2022/09/07	2	19.00	1	18.75	18.65	1	2,431	0.04%
2022/09/05	2	19.33	0	0.00	19.10	2	2,440	0.08%
2022/09/02	1	19.60	3	19.78	19.60	-2	2,466	-0.08%
2022/09/01	1	19.60	1	19.70	19.55	0	2,474	0.00%
2022/08/31	38	20.10	5	20.00	20.00	33	2,466	1.34%
2022/08/29	4	19.98	0	0.00	19.95	4	2,468	0.16%
2022/08/26	2	20.83	1	21.05	20.80	1	2,463	0.04%
2022/08/25	0	0.00	3	20.95	20.90	-3	2,460	-0.12%
2022/08/24	4	20.83	0	20.60	20.55	4	2,465	0.16%
2022/08/23	1	21.00	3	20.93	20.85	-2	2,471	-0.08%
2022/08/22	2	20.50	0	0.00	20.65	2	2,516	0.08%
2022/08/19	2	21.50	2	21.65	20.95	0	2,562	0.00%
2022/08/18	0	0.00	2	22.60	22.30	-2	2,502	-0.08%
2022/08/17	4	22.49	3	22.47	22.50	1	2,511	0.04%
2022/08/16	2	21.95	0	21.90	21.60	2	2,519	0.08%
2022/08/15	2	22.15	0	0.00	22.05	2	2,577	0.08%
2022/08/12	2	22.30	2	22.00	22.00	0	2,680	0.00%
2022/08/11	0	0.00	20	21.84	21.60	-20	2,684	-0.75%
2022/08/10	15	22.26	5	22.03	22.05	10	2,766	0.36%
2022/08/09	6	21.53	11	21.70	21.90	-5	3,057	-0.16%
2022/08/08	0	0.00	1	20.55	20.40	-1	3,086	-0.03%
2022/08/05	1	20.80	14	20.88	20.65	-13	3,186	-0.41%
2022/08/04	12	21.00	3	20.52	20.30	9	3,407	0.26%
2022/08/03	6	21.98	7	22.03	21.40	-1	3,905	-0.02%
2022/08/02	1	21.35	4	21.13	21.40	-3	4,527	-0.07%
2022/08/01	5	21.39	6	21.76	21.70	-1	5,120	-0.02%
2022/07/29	9	20.34	1	20.70	20.65	8	5,849	0.14%
2022/07/27	2	19.95	0	0.00	20.35	2	6,322	0.03%
2022/07/26	0	0.00	4	19.98	19.90	-4	6,368	-0.06%
2022/07/25	14	20.04	12	19.93	19.70	2	6,396	0.03%
2022/07/22	6	19.73	6	19.73	19.50	0	6,414	0.00%
2022/07/21	4	19.25	14	19.52	19.50	-10	6,525	-0.15%
2022/07/20	2	19.60	8	19.56	19.40	-6	6,884	-0.09%
2022/07/19	2	19.55	22	19.68	19.60	-20	7,293	-0.27%
2022/07/18	6	19.53	4	19.70	19.50	2	7,446	0.03%
2022/07/15	14	19.90	9	19.76	19.40	5	7,703	0.06%
2022/07/14	6	19.20	0	0.00	19.00	6	7,728	0.08%
2022/07/12	3	18.97	2	17.95	17.85	1	7,728	0.01%
2022/07/11	30	18.95	4	19.15	19.35	26	7,656	0.34%
2022/07/08	1	17.85	0	0.00	17.60	1	7,697	0.01%
2022/07/07	0	0.00	4	17.30	17.60	-4	7,734	-0.05%
2022/07/06	4	17.26	0	0.00	17.05	4	7,728	0.05%
2022/07/05	0	0.00	2	18.03	18.10	-2	7,727	-0.03%
2022/07/04	3	17.25	6	17.60	17.30	-3	7,713	-0.04%
2022/07/01	1	18.00	1	18.25	17.05	0	7,692	0.00%
2022/06/29	0	0.00	1	18.90	18.80	-1	7,655	-0.01%
2022/06/28	2	19.48	4	18.95	18.90	-2	7,642	-0.03%
2022/06/27	2	19.90	1	19.90	19.85	1	7,612	0.01%
2022/06/23	1	20.10	6	19.75	19.75	-5	7,581	-0.07%
2022/06/22	3	21.05	1	20.70	20.00	2	7,562	0.03%
2022/06/21	7	20.66	5	20.80	21.15	2	7,527	0.03%
2022/06/20	0	0.00	4	20.18	19.90	-4	7,445	-0.05%
2022/06/17	1	19.65	24	19.73	19.65	-23	7,364	-0.31%
2022/06/16	0	0.00	4	20.09	19.80	-4	7,353	-0.05%
2022/06/15	1	20.45	0	0.00	20.35	1	7,332	0.01%
2022/06/13	3	21.40	3	21.85	21.20	0	7,288	0.00%
2022/06/10	0	0.00	6	21.80	21.70	-6	7,248	-0.08%
2022/06/09	5	22.35	0	0.00	22.20	5	7,233	0.07%
2022/06/08	7	22.24	0	0.00	22.25	7	7,224	0.10%
2022/06/06	0	0.00	59	22.49	22.25	-59	7,204	-0.82%
2022/06/02	0	0.00	10	22.60	22.25	-10	7,189	-0.14%
2022/05/31	0	0.00	29	22.95	22.85	-29	7,152	-0.41%
2022/05/30	1	23.30	32	23.60	23.60	-31	7,123	-0.44%
2022/05/27	9	22.76	10	22.76	22.75	-1	7,066	-0.01%
2022/05/26	0	0.00	6	22.20	21.70	-6	7,002	-0.09%
2022/05/25	0	0.00	1	22.50	22.70	-1	6,954	-0.01%
2022/05/24	11	22.18	11	22.77	22.10	0	6,906	0.00%
2022/05/23	3	23.55	10	23.56	23.25	-7	6,834	-0.10%
2022/05/20	11	23.91	11	24.23	23.40	0	6,758	0.00%
2022/05/19	17	23.52	11	23.58	23.55	6	6,636	0.09%
2022/05/18	14	24.60	12	24.60	24.15	2	6,572	0.03%
2022/05/17	269	24.94	271	24.67	24.65	-2	6,445	-0.03%	大買/大賣/
2022/05/16	10	23.50	20	23.52	23.80	-10	6,033	-0.17%
2022/05/13	20	23.02	38	23.26	23.30	-18	5,926	-0.30%
2022/05/12	57	23.19	12	23.64	22.75	45	5,807	0.77%
2022/05/11	71	25.45	88	25.29	24.85	-17	5,558	-0.31%
2022/05/10	278	26.77	195	25.98	24.80	83	5,013	1.66%	大買/大賣/
2022/05/09	227	26.87	193	26.88	25.50	34	4,258	0.80%	大買/大賣/
2022/05/06	67	24.91	68	25.71	25.80	-1	3,590	-0.03%
2022/05/05	74	23.94	38	23.93	24.80	36	2,771	1.30%
2022/05/04	13	21.82	14	22.38	22.55	-1	2,360	-0.04%
2022/05/03	6	20.88	7	20.89	20.50	-1	2,245	-0.04%
2022/04/28	10	20.93	11	21.25	20.90	-1	2,131	-0.05%
2022/04/27	16	22.04	17	22.59	21.20	-1	2,074	-0.05%
2022/04/26	72	24.02	55	24.03	23.35	17	1,942	0.87%
2022/04/25	80	24.45	85	24.25	24.35	-5	1,567	-0.32%
2022/04/22	10	22.75	23	24.17	24.30	-13	1,140	-1.14%
2022/04/21	45	23.48	25	22.84	22.10	20	972	2.06%
2022/04/20	8	22.01	13	21.99	22.85	-5	682	-0.73%
2022/04/19	1	20.15	1	20.00	20.80	0	564	0.00%
2022/04/18	4	18.94	9	18.78	18.95	-5	508	-0.98%
2022/04/15	1	19.80	2	20.50	19.55	-1	487	-0.21%
2022/04/14	13	20.25	1	20.50	20.30	12	444	2.70%
2022/04/13	5	18.95	2	18.85	19.60	3	350	0.86%
2022/03/21	0	0.00	4	18.00	18.15	-4	339	-1.18%
2022/03/16	4	17.35	0	0.00	17.15	4	359	1.11%
2022/03/08	0	17.25	0	0.00	17.45	0	387	0.00%
2022/02/09	0	0.00	0.9	17.55	17.65	-0.9	537	-0.17%
2022/02/08	0.5	17.50	0	0.00	17.65	0.5	554	0.09%
2022/01/26	0	0.00	10	15.23	15.15	-10	563	-1.78%
2022/01/14	0	0.00	3	16.70	16.90	-3	1,037	-0.29%
2022/01/06	1	17.35	0	0.00	17.40	1	1,441	0.07%
2022/01/05	2	17.55	0	0.00	17.25	2	1,531	0.13%
2021/12/23	0	0.00	8	17.75	17.70	-8	3,005	-0.27%
2021/12/22	8	17.38	0	0.00	17.20	8	3,037	0.26%
2021/12/21	0	0.00	1	17.10	17.35	-1	3,061	-0.03%
2021/12/20	1	17.20	0	0.00	17.25	1	3,085	0.03%
2021/12/17	0	0.00	5	17.55	17.15	-5	3,120	-0.16%
2021/12/14	1	17.40	23	17.05	16.90	-22	3,311	-0.66%
2021/12/10	5	17.75	12	17.60	17.55	-7	3,599	-0.19%
2021/12/07	1	17.80	1	17.90	17.85	0	4,745	0.00%
2021/11/29	0	0.00	16	17.06	17.20	-16	5,741	-0.28%
2021/11/26	0	0.00	20	18.00	17.55	-20	5,828	-0.34%
2021/11/25	0	0.00	25	18.15	18.15	-25	5,833	-0.43%
2021/11/23	10	18.25	0	0.00	17.80	10	5,918	0.17%
2021/11/22	10	17.80	2	17.93	17.80	8	5,933	0.13%
2021/11/18	4	18.00	1	18.05	17.95	3	5,916	0.05%
2021/11/17	47	18.32	20	18.35	18.10	27	5,906	0.46%
2021/11/16	10	18.70	10	18.50	18.55	0	5,891	0.00%
2021/11/12	10	19.20	0	0.00	18.95	10	5,872	0.17%
2021/11/11	2	19.60	2	19.28	19.20	0	5,863	0.00%
2021/11/10	15	18.92	4	18.96	18.85	11	5,830	0.19%
2021/11/08	2	19.15	2	19.43	18.90	0	5,815	0.00%
2021/11/05	1	18.55	0	0.00	18.50	1	5,792	0.02%
2021/11/04	0	0.00	4	19.50	18.80	-4	5,773	-0.07%
2021/11/03	0	0.00	6	19.28	19.10	-6	5,759	-0.10%
2021/11/02	10	19.10	10	18.80	18.80	0	5,749	0.00%
2021/11/01	5	19.48	0	0.00	19.35	5	5,725	0.09%
2021/10/29	6	19.81	4	19.88	19.60	2	5,706	0.04%
2021/10/28	0	0.00	7	19.80	20.30	-7	5,677	-0.12%
2021/10/27	8	19.44	5	19.65	19.45	3	5,641	0.05%
2021/10/26	1	20.45	12	20.50	19.95	-11	5,609	-0.20%
2021/10/25	0.2	20.75	2	20.33	20.35	-1.8	5,574	-0.03%
2021/10/22	33	20.95	44	20.35	20.80	-11	5,500	-0.20%
2021/10/21	39	19.96	99	20.12	20.90	-60	5,286	-1.13%
2021/10/20	70	19.30	10	18.95	19.00	60	5,124	1.17%
2021/10/19	16	19.31	11	18.93	19.20	5	5,101	0.10%
2021/10/18	0	0.00	50	19.46	19.25	-50	5,073	-0.99%
2021/10/15	13	19.76	33	19.52	18.95	-20	5,039	-0.40%
2021/10/14	25	18.97	102	18.94	19.10	-77	4,960	-1.55%	大賣/
2021/10/13	32	19.23	6	19.33	18.10	26	4,902	0.53%
2021/10/12	6	20.22	2	19.85	19.85	4	4,814	0.08%
2021/10/08	17	19.88	7.3	19.90	20.00	9.7	4,753	0.20%
2021/10/07	49	20.11	26.5	20.62	19.90	22.5	4,664	0.48%
2021/10/06	234.4	21.41	176	21.76	20.95	58.4	4,513	1.29%	大買/大賣/
2021/10/05	48.2	20.33	48	20.09	21.30	0.2	4,155	0.00%
2021/10/04	58.2	19.79	15	20.05	20.00	43.2	3,902	1.11%
2021/10/01	18.2	18.59	15	19.04	18.60	3.2	3,692	0.09%
2021/09/30	1	18.30	0	0.00	18.35	1	3,463	0.03%
2021/09/29	1	16.75	0	0.00	16.70	1	3,347	0.03%
2021/09/28	2	16.83	0	0.00	16.60	2	3,324	0.06%
2021/09/23	5	18.09	17	17.62	17.50	-12	3,367	-0.36%
2021/09/22	0	0.00	7	17.91	18.05	-7	3,366	-0.21%
2021/09/17	44	19.30	45	19.03	18.70	-1	3,340	-0.03%
2021/09/16	11	19.38	13	18.86	18.85	-2	3,246	-0.06%
2021/09/15	49	20.74	95	20.89	20.00	-46	3,113	-1.48%
2021/09/14	80	21.48	31	21.26	20.80	49	2,941	1.67%
2021/09/13	57	20.56	33	20.57	21.90	24	2,689	0.89%
2021/09/10	69	21.31	44	21.24	20.15	25	2,396	1.04%
2021/09/09	10	19.95	6	19.94	20.90	4	1,780	0.22%
2021/09/08	25	18.90	21	18.86	19.00	4	1,607	0.25%
2021/09/07	50	19.81	31	20.28	19.95	19	1,486	1.28%
2021/09/06	11	17.92	29	18.00	18.75	-18	1,016	-1.77%
2021/09/03	0	0.00	6	17.00	17.05	-6	878	-0.68%
2021/09/01	2	16.25	0	0.00	15.90	2	767	0.26%
2021/08/31	0	0.00	4	15.25	15.30	-4	667	-0.60%
2021/08/30	0	0.00	3	14.92	14.85	-3	661	-0.45%
2021/08/27	51	15.20	41	16.25	15.10	10	658	1.52%
2021/08/26	2	14.95	11	15.56	15.70	-9	577	-1.56%
2021/08/17	0	0.00	2	14.15	14.00	-2	594	-0.34%
2021/08/13	2	15.00	0	0.00	14.90	2	601	0.33%
2021/08/05	0	0.00	1	14.30	14.25	-1	657	-0.15%
2021/07/29	0	0.00	2	14.70	14.70	-2	912	-0.22%
2021/07/28	2	14.70	3	14.28	14.30	-1	955	-0.10%
2021/07/27	0	0.00	5	14.15	14.15	-5	1,014	-0.49%
2021/07/07	0	0.00	2.2	14.15	14.20	-2.2	1,860	-0.12%
2021/07/05	5	15.50	0	0.00	15.00	5	1,904	0.26%
2021/07/02	1	14.85	5	14.65	14.55	-4	1,902	-0.21%
2021/07/01	5	15.39	0	0.00	15.05	5	1,886	0.27%
2021/06/30	3	16.05	2	16.00	16.05	1	1,824	0.05%
2021/06/29	5	14.09	1	14.60	14.60	4	1,778	0.22%
2021/06/28	0	0.00	1	12.75	13.30	-1	1,722	-0.06%
2021/06/25	0	0.00	12	12.10	12.10	-12	1,700	-0.71%
2021/06/23	0	0.00	12	11.97	12.00	-12	1,704	-0.70%
2021/06/22	2	11.90	10	12.00	12.00	-8	1,707	-0.47%
2021/06/18	1	11.90	0	0.00	12.10	1	1,711	0.06%
2021/06/07	11	11.81	0	0.00	12.00	11	1,708	0.64%
2021/06/04	10	12.43	0	0.00	12.40	10	1,702	0.59%
2021/06/03	0	0.00	10	12.80	12.80	-10	1,699	-0.59%
2021/06/02	10	12.28	0	0.00	12.25	10	1,687	0.59%
2021/05/28	0	0.00	1	12.25	12.25	-1	1,712	-0.06%
2021/05/27	0	0.00	3	11.60	11.75	-3	1,700	-0.18%
2021/05/26	1	11.60	0	0.00	11.75	1	1,696	0.06%
2021/05/25	0	0.00	10	11.50	11.60	-10	1,690	-0.59%
2021/05/24	1	11.90	0	0.00	11.90	1	1,684	0.06%
2021/05/21	1	12.00	1	12.30	12.15	0	1,682	0.00%
2021/05/17	5	11.00	10	10.95	11.05	-5	1,635	-0.31%
2021/05/13	0	0.00	0.7	12.90	13.00	-0.7	1,602	-0.05%
2021/05/12	10	15.15	18	14.45	14.30	-8	1,581	-0.51%
2021/05/11	14	16.08	0	0.00	15.85	14	1,544	0.91%
2021/05/04	3	16.33	0	0.00	15.75	3	1,304	0.23%
2021/05/03	25	17.27	2	17.05	17.50	23	1,242	1.85%
2021/04/27	1	15.90	2	16.20	15.75	-1	934	-0.11%
2021/04/26	1	15.95	1	16.40	16.00	0	927	0.00%
2021/04/23	1	16.10	0	0.00	16.20	1	913	0.11%
2021/04/22	0	0.00	3	16.73	16.20	-3	853	-0.35%
2021/04/21	1	15.80	0	0.00	16.10	1	782	0.13%
2021/04/20	1	16.45	2	16.00	16.30	-1	765	-0.13%
2021/04/19	3	16.95	0	0.00	17.05	3	744	0.40%
2021/04/16	5	16.74	18	17.02	16.55	-13	680	-1.91%
2021/04/15	14	15.20	2	15.55	15.55	12	530	2.26%
2021/04/14	0	0.00	5	14.50	14.15	-5	435	-1.15%
2021/04/13	0	0.00	1	13.95	13.65	-1	405	-0.25%
2021/04/12	2	13.70	0	0.00	14.15	2	395	0.51%
2021/04/09	1	13.10	0	0.00	12.95	1	354	0.28%
2021/02/24	0	0.00	2	11.70	11.65	-2	631	-0.32%
2021/02/23	0	0.00	2	11.60	11.75	-2	630	-0.32%
2021/02/22	2	11.55	0	0.00	11.60	2	630	0.32%
2021/02/03	2	11.15	0	0.00	11.05	2	633	0.32%
2020/12/11	0	0.00	2	11.45	11.55	-2	490	-0.41%
2020/12/02	1	12.80	0	0.00	12.80	1	505	0.20%
2020/12/01	1	13.35	0	0.00	13.30	1	475	0.21%
2020/11/30	0	0.00	5	11.90	12.20	-5	413	-1.21%
2020/11/25	5	11.10	1	10.00	11.10	4	341	1.17%
2020/10/30	1	10.10	0	0.00	10.00	1	269	0.37%
2020/10/29	0	0.00	0	9.97	9.97	0	240	0.00%
2020/07/24	0	0.00	8.6	7.62	7.78	-8.6	156	-5.50%
2020/07/17	0	0.00	8	7.70	7.86	-8	155	-5.15%
2020/04/24	0	7.60	0	0.00	7.66	0	123	0.00%
2020/03/13	0	0.00	4	7.86	7.98	-4	304	-1.31%
2019/12/19	0	0.00	1	9.24	9.24	-1	91	-1.09%
2019/08/27	1	9.22	0	0.00	9.20	1	490	0.20%
2019/08/26	4	9.25	0	0.00	9.24	4	488	0.82%
2019/07/11	0	0.00	10	9.85	9.83	-10	468	-2.13%
2019/07/08	0	0.00	2	9.85	9.80	-2	445	-0.45%
2019/06/20	12	9.76	11	9.69	9.62	1	364	0.27%
2019/06/18	30	10.01	30	9.96	10.10	0	339	0.00%
2019/06/17	11	10.00	0	0.00	10.00	11	320	3.43%
2019/06/13	20	10.15	10.4	9.83	10.00	9.6	247	3.86%
2019/06/12	0	0.00	20	9.36	9.36	-20	145	-13.75%
2019/03/04	0	7.86	0	0.00	7.86	0	59	0.00%
2019/02/25	0	8.06	0	0.00	8.08	0	60	0.00%
2018/12/26	0	0.00	0	6.42	6.42	0	74	0.00%
2018/11/23	0	0.00	0.1	6.72	6.72	-0.1	92	-0.07%
2018/09/10	20	7.70	0	0.00	7.80	20	312	6.41%
2018/07/26	0	0.00	2	7.28	7.22	-2	210	-0.95%
2018/07/10	0	0.00	40	7.77	7.79	-40	183	-21.80%
2018/07/06	0	0.00	10	7.70	7.78	-10	178	-5.59%
2018/07/04	0	0.00	10	7.73	7.79	-10	174	-5.72%
2018/07/03	0	0.00	11	7.86	7.89	-11	168	-6.51%
2018/07/02	0	0.00	5	8.12	8.00	-5	167	-2.99%
2018/06/29	0	0.00	10	8.15	8.17	-10	165	-6.04%
2018/06/28	0	0.00	10	8.18	8.20	-10	164	-6.08%
2018/06/27	0	0.00	11	8.20	8.15	-11	161	-6.80%
2018/06/25	0	0.00	10	8.60	8.43	-10	154	-6.48%
2018/06/22	0	0.00	60	8.67	8.70	-60	151	-39.59%
2018/06/13	0	0.00	10	9.30	9.24	-10	133	-7.49%
2018/06/12	0	0.00	20	9.30	9.37	-20	131	-15.25%
2018/06/01	0	0.00	10	9.44	9.45	-10	119	-8.40%
2018/05/31	0	0.00	10	9.46	9.45	-10	118	-8.42%
2018/05/25	0	0.00	10	9.55	9.45	-10	118	-8.43%
2018/05/21	0	0.00	1	10.00	9.99	-1	113	-0.88%
2018/05/16	0	0.00	0	9.60	9.63	0	119	-0.01%
2018/05/11	0	0.00	16	10.88	10.80	-16	113	-14.09%
2018/05/09	0	0.00	6	11.02	10.95	-6	121	-4.94%
2018/04/26	0	11.10	0	0.00	11.20	0	154	0.00%
2018/04/18	0	10.90	0	0.00	10.95	0	171	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/02/05	0	0.00	36	11.83	12.00	-36	219	-16.39%
2018/01/22	2	12.43	2	12.30	12.25	0	259	0.00%
2018/01/16	0	0.00	0.5	11.90	12.00	-0.5	244	-0.20%
2018/01/15	30	11.95	0	0.00	12.00	30	240	12.46%