旺玖 (6233)-元富-大裕券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
37.20
漲跌
▼0.85
漲幅
-2.23%
成交量
891張
產業
上櫃半導體類股▼2.59%
231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

旺玖 (6233)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/19	24	40.74	28	39.37	39.95	-4	7,305	-0.05%
2024/04/18	13.2	42.41	4.4	41.99	41.45	8.8	7,219	0.12%
2024/04/17	0	0.00	1.2	38.77	38.70	-1.2	7,083	-0.02%
2024/04/16	0.2	36.50	0	0.00	36.60	0.2	7,093	0.00%
2024/04/15	2	38.00	0	0.00	38.00	2	7,126	0.03%
2024/04/12	6	38.54	1	39.00	39.05	5	7,143	0.07%
2024/04/11	2.2	38.32	0	0.00	38.05	2.2	7,188	0.03%
2024/04/09	0	38.90	1	39.65	38.85	-1	7,322	-0.01%
2024/04/08	0.2	40.00	1	39.90	39.55	-0.8	7,386	-0.01%
2024/04/02	0	40.80	20	40.90	40.80	-20	7,578	-0.26%
2024/04/01	0	0.00	2	41.93	41.60	-2	7,862	-0.03%
2024/03/29	0	41.75	0	0.00	41.35	0	7,986	0.00%
2024/03/28	0	0.00	1	42.65	41.95	-1	8,156	-0.01%
2024/03/27	2	42.10	1	42.75	42.85	1	8,399	0.01%
2024/03/26	13	41.90	3	42.17	41.80	10	8,577	0.12%
2024/03/25	2	43.05	4	42.85	43.00	-2	8,597	-0.02%
2024/03/22	1.2	42.42	2	42.43	42.45	-0.8	8,644	-0.01%
2024/03/21	2	43.48	0	0.00	43.25	2	8,776	0.02%
2024/03/20	4.2	44.39	2	43.75	43.15	2.2	9,018	0.02%
2024/03/19	4	44.85	59	44.84	44.95	-55	9,154	-0.60%
2024/03/18	50	43.66	2.2	43.80	44.20	47.8	9,159	0.52%
2024/03/15	0.2	42.50	0	0.00	41.50	0.2	9,177	0.00%
2024/03/14	1	42.80	1	42.95	42.55	0	9,287	0.00%
2024/03/13	4.2	43.55	3	43.33	43.65	1.2	9,503	0.01%
2024/03/12	12.2	43.68	4.2	44.17	44.90	8	9,847	0.08%
2024/03/08	1.4	41.36	6	41.31	41.15	-4.6	10,299	-0.04%
2024/03/07	4	43.76	2	43.45	42.80	2	10,406	0.02%
2024/03/06	7	44.76	4	44.61	45.05	3	10,808	0.03%
2024/03/05	4.2	45.22	5	44.57	44.00	-0.8	10,794	-0.01%
2024/03/04	8.2	45.64	4	45.56	45.00	4.2	10,769	0.04%
2024/03/01	46.7	48.24	50	47.64	47.00	-3.3	10,672	-0.03%
2024/02/29	40	48.31	8	48.18	47.70	32	10,405	0.31%
2024/02/27	48	46.49	49.1	47.17	46.00	-1.1	10,049	-0.01%
2024/02/26	4	43.89	15	44.24	44.10	-11	9,419	-0.12%
2024/02/23	4	42.61	1.1	42.65	42.90	2.9	9,343	0.03%
2024/02/22	30.2	43.77	15	43.63	43.05	15.2	9,585	0.16%
2024/02/21	24	43.60	14.2	43.52	43.60	9.8	9,508	0.10%
2024/02/20	8	42.57	24.6	42.54	42.50	-16.6	9,208	-0.18%
2024/02/19	1.2	40.05	0	0.00	40.00	1.2	8,919	0.01%
2024/02/16	6	41.51	13.2	41.28	41.05	-7.2	8,865	-0.08%
2024/02/05	0.2	38.00	0	0.00	37.65	0.2	8,700	0.00%
2024/02/02	4	40.05	18	39.26	38.40	-14	8,663	-0.16%
2024/02/01	1	39.80	0	0.00	39.20	1	8,531	0.01%
2024/01/31	10	40.03	9	39.78	39.60	1	8,479	0.01%
2024/01/29	3	39.87	0	0.00	39.65	3	8,343	0.04%
2024/01/26	1	41.80	0	0.00	40.10	1	8,282	0.01%
2024/01/25	1.2	42.10	6	41.88	41.30	-4.8	8,197	-0.06%
2024/01/24	11.4	43.21	10.2	42.95	43.30	1.2	8,112	0.01%
2024/01/23	2	43.05	1	42.55	42.60	1	7,860	0.01%
2024/01/22	31	42.85	36.2	42.99	42.90	-5.2	7,762	-0.07%
2024/01/19	24	42.47	61.5	42.08	41.90	-37.5	7,478	-0.50%
2024/01/18	22	40.11	19	40.97	39.70	3	6,951	0.04%
2024/01/17	6	39.00	7.3	39.92	41.50	-1.3	6,776	-0.02%
2024/01/16	12	39.12	23	39.45	38.50	-11	6,663	-0.17%
2024/01/15	10	37.10	5.3	38.35	38.35	4.7	6,453	0.07%
2024/01/12	0	0.00	5	35.35	34.90	-5	6,379	-0.08%
2024/01/11	2.2	35.95	1.1	36.23	36.20	1.1	6,386	0.02%
2024/01/10	0.2	36.30	0	0.00	35.90	0.2	6,509	0.00%
2024/01/09	0	0.00	1	36.10	36.00	-1	6,504	-0.02%
2024/01/08	2	37.09	0	0.00	37.00	2	6,450	0.03%
2024/01/05	13.2	37.21	3	37.55	37.00	10.2	6,417	0.16%
2024/01/04	4.2	38.10	8	38.89	38.00	-3.8	6,356	-0.06%
2024/01/03	8	39.95	8.2	40.28	39.25	-0.2	6,280	0.00%
2024/01/02	0	0.00	6	39.73	39.55	-6	6,187	-0.10%
2023/12/29	4.1	39.33	1	39.35	39.20	3.1	6,102	0.05%
2023/12/28	8.4	39.83	6	39.99	39.80	2.4	6,035	0.04%
2023/12/27	18.4	41.40	23.2	40.78	41.45	-4.9	5,877	-0.08%
2023/12/26	5	39.33	3	40.00	39.10	2	5,575	0.04%
2023/12/25	10.2	38.77	10	39.10	38.60	0.2	5,437	0.00%
2023/12/22	3	39.10	15.6	39.75	39.45	-12.6	5,253	-0.24%
2023/12/21	14	38.60	21.2	38.05	37.90	-7.2	4,997	-0.14%
2023/12/20	3	36.07	3	36.85	36.85	0	4,799	0.00%
2023/12/19	1.2	35.57	0	0.00	36.10	1.2	4,754	0.02%
2023/12/18	18	37.76	17	37.56	36.45	1	4,689	0.02%
2023/12/15	13	39.50	14	39.24	38.50	-1	4,531	-0.02%
2023/12/14	11	38.49	18.2	39.06	37.80	-7.2	4,272	-0.17%
2023/12/13	18	38.67	15	38.69	38.55	3	4,115	0.07%
2023/12/12	4.4	37.20	1	37.30	37.50	3.4	3,957	0.09%
2023/12/11	9	37.82	7	36.59	37.50	2	3,875	0.05%
2023/12/08	32	38.12	17	37.71	37.00	15	3,739	0.40%
2023/12/07	18	39.45	24.2	39.32	37.95	-6.2	3,494	-0.18%
2023/12/06	17.2	36.76	33.4	37.38	38.55	-16.2	3,058	-0.53%
2023/12/05	37	35.53	16.6	35.57	35.05	20.5	2,738	0.75%
2023/12/04	8	35.28	4	34.05	34.00	4	2,499	0.16%
2023/12/01	15	34.70	16.3	34.44	35.00	-1.3	2,317	-0.06%
2023/11/30	3	31.38	3.2	31.58	32.50	-0.2	1,843	-0.01%
2023/11/29	2	31.65	0	0.00	31.30	2	1,770	0.11%
2023/11/28	1	30.90	3	31.38	31.50	-2	1,708	-0.12%
2023/11/27	0	0.00	1	30.75	30.65	-1	1,672	-0.06%
2023/11/24	1	30.60	0	0.00	30.55	1	1,630	0.06%
2023/11/23	4	31.23	2	30.55	31.10	2	1,594	0.13%
2023/11/22	2.1	31.19	2	31.20	31.10	0.1	1,511	0.00%
2023/11/21	10	32.08	5	32.36	30.70	5	1,393	0.36%
2023/11/20	1	29.70	14.5	30.32	30.50	-13.5	1,040	-1.30%
2023/11/17	1	28.00	2	27.78	27.75	-1	912	-0.11%
2023/11/16	0.2	27.00	1	27.10	26.90	-0.8	844	-0.09%
2023/11/15	1	26.80	6	26.59	26.90	-5	830	-0.60%
2023/11/10	1	25.30	0	0.00	25.30	1	813	0.12%
2023/11/09	5	26.10	5	26.00	26.00	0	807	0.00%
2023/11/06	0	0.00	1	26.55	26.35	-1	782	-0.13%
2023/11/03	2.1	26.34	0	0.00	26.15	2.1	781	0.27%
2023/11/02	0	0.00	1	26.75	26.70	-1	782	-0.13%
2023/11/01	1	25.65	0	0.00	25.80	1	774	0.13%
2023/10/31	1	26.25	1	27.10	25.85	0	768	0.00%
2023/10/30	1	27.30	3	27.30	27.05	-2	754	-0.27%
2023/10/27	1	27.40	1	27.30	26.40	0	732	0.00%
2023/10/26	4	26.93	0	0.00	26.80	4	705	0.57%
2023/10/25	0	0.00	7.2	28.66	27.45	-7.2	692	-1.04%
2023/10/24	1	27.50	1	27.00	26.60	0	607	0.00%
2023/10/23	4	27.34	1.2	27.80	27.20	2.8	582	0.48%
2023/10/19	5	26.60	1	26.65	26.75	4	490	0.81%
2023/10/17	0	0.00	0.2	26.10	26.45	-0.2	305	-0.06%
2023/10/05	0	0.00	0	25.20	25.10	0	313	0.00%
2023/09/26	0.3	24.05	0	0.00	23.80	0.3	348	0.07%
2023/09/25	0	0.00	1	23.85	24.10	-1	358	-0.28%
2023/09/20	0	0.00	4	24.48	24.05	-4	375	-1.06%
2023/09/18	5	25.89	1.4	25.33	25.40	3.6	379	0.95%
2023/09/07	1	24.50	0	0.00	24.50	1	400	0.25%
2023/09/05	0	0.00	6	25.08	25.00	-6	437	-1.37%
2023/09/04	0	0.00	0.4	24.60	24.50	-0.4	505	-0.07%
2023/08/15	0.4	23.50	0	0.00	23.30	0.4	1,066	0.04%
2023/08/10	2	23.05	0	0.00	23.05	2	1,089	0.18%
2023/08/08	2.2	24.65	0	0.00	24.50	2.2	1,085	0.20%
2023/07/28	0	0.00	21	25.15	25.45	-21	1,100	-1.91%
2023/07/26	1	24.80	10	24.83	24.60	-9	1,101	-0.82%
2023/07/24	0	24.80	0	0.00	24.85	0	1,099	0.00%
2023/07/20	0.2	25.60	0	0.00	25.25	0.2	1,105	0.02%
2023/07/19	1	25.20	0	0.00	25.05	1	1,109	0.09%
2023/07/18	2	25.80	0	0.00	25.40	2	1,115	0.18%
2023/07/14	1	26.25	1	26.75	26.50	0	1,138	0.00%
2023/07/13	0.2	26.30	0	0.00	26.25	0.2	1,164	0.02%
2023/07/11	0	0.00	4	26.30	26.30	-4	1,177	-0.34%
2023/07/10	1	26.80	0	0.00	26.20	1	1,195	0.08%
2023/06/30	1	28.10	0	0.00	27.85	1	1,364	0.07%
2023/06/29	0	0.00	2	27.63	27.60	-2	1,411	-0.14%
2023/06/28	1	27.05	1	27.10	26.85	0	1,418	0.00%
2023/06/27	1.2	26.75	1	26.90	26.50	0.2	1,443	0.01%
2023/06/21	0	0.00	3	27.70	27.60	-3	1,516	-0.20%
2023/06/14	0	27.80	0	0.00	27.75	0	2,063	0.00%
2023/06/09	0	0.00	10	28.30	27.70	-10	2,072	-0.48%
2023/06/08	15.2	28.27	0	0.00	28.15	15.2	2,116	0.72%
2023/06/07	4	30.00	8.2	29.50	30.30	-4.2	2,069	-0.20%
2023/06/06	3	28.52	0	0.00	28.40	3	2,102	0.14%
2023/06/01	0.2	29.00	0	0.00	28.75	0.2	2,202	0.01%
2023/05/31	1	29.55	0	0.00	29.00	1	2,201	0.05%
2023/05/30	2	29.30	5.2	29.29	29.50	-3.2	2,157	-0.15%
2023/05/29	0	0.00	5	29.25	29.10	-5	2,122	-0.24%
2023/05/26	0.2	28.30	0	0.00	27.65	0.2	2,085	0.01%
2023/05/25	0	0.00	2	28.55	28.25	-2	2,075	-0.10%
2023/05/24	9	28.87	1	29.15	28.50	8	2,057	0.39%
2023/05/23	5	29.12	14	29.16	29.05	-9	1,999	-0.45%
2023/05/22	0	0.00	2.2	29.15	29.60	-2.2	1,885	-0.12%
2023/05/19	6	27.36	4	27.70	26.95	2	1,812	0.11%
2023/05/18	0	0.00	4.2	26.83	26.90	-4.2	1,781	-0.23%
2023/05/15	1	25.25	1	25.65	25.70	0	1,756	0.00%
2023/05/05	1	26.10	0	0.00	26.05	1	1,758	0.06%
2023/05/04	2	25.85	1	25.95	25.80	1	1,769	0.06%
2023/05/02	0	0.00	1	26.45	26.60	-1	1,771	-0.06%
2023/04/25	1	26.40	2	25.85	25.60	-1	1,765	-0.06%
2023/04/21	0.2	25.96	0	0.00	25.60	0.2	1,758	0.01%
2023/04/20	3	26.87	6	26.73	26.55	-3	1,751	-0.17%
2023/04/19	0	0.00	0	28.00	27.55	0	1,743	0.00%
2023/04/18	8	28.84	1	29.05	28.30	7	1,728	0.40%
2023/04/14	4	28.70	0.1	28.20	28.05	4	1,782	0.22%
2023/04/12	9	28.93	10	29.11	28.65	-1	1,763	-0.06%
2023/04/11	2	28.48	7	27.98	28.55	-5	1,681	-0.30%
2023/04/10	1	26.55	1	27.05	27.00	0	1,616	0.00%
2023/04/06	4	27.10	1	27.40	27.05	3	1,592	0.19%
2023/03/31	0	0.00	1	27.50	27.50	-1	1,582	-0.06%
2023/03/30	0	0.00	7	27.99	27.85	-7	1,550	-0.45%
2023/03/29	1	26.55	6	26.61	26.30	-5	1,495	-0.33%
2023/03/28	1	27.40	0	0.00	27.00	1	1,482	0.07%
2023/03/27	4	27.13	0	0.00	26.90	4	1,456	0.27%
2023/03/24	14.2	28.07	1	28.25	27.75	13.2	1,433	0.92%
2023/03/23	16	29.16	56.2	28.79	28.60	-40.2	1,375	-2.92%
2023/03/22	20	27.76	14	28.14	28.30	6	1,166	0.51%
2023/03/21	13	26.69	4	27.54	27.15	9	1,028	0.88%
2023/03/20	0	0.00	35.2	25.42	26.50	-35.2	927	-3.79%
2023/03/17	1	24.00	0	0.00	24.10	1	862	0.12%
2023/03/16	1	24.05	0	0.00	23.65	1	864	0.12%
2023/03/15	1	24.20	0	0.00	24.25	1	858	0.12%
2023/03/14	2	24.48	0	0.00	24.50	2	854	0.23%
2023/03/13	4	24.66	4	25.13	25.15	0	849	0.00%
2023/03/10	7.2	24.72	0	0.00	24.15	7.2	814	0.88%
2023/03/09	26	25.79	2	25.40	25.40	24	800	3.00%
2023/03/08	0	0.00	1.2	25.92	25.95	-1.2	709	-0.17%
2023/02/16	0	24.50	0	0.00	22.65	0	643	0.00%
2023/02/10	0	0.00	4	22.08	22.00	-4	646	-0.62%
2023/02/09	0	0.00	1	22.80	22.70	-1	638	-0.16%
2023/02/08	0	24.00	0	0.00	23.10	0	638	0.00%
2023/02/03	4	23.30	0	0.00	23.25	4	636	0.63%
2023/02/01	0	0.00	1	22.60	22.70	-1	618	-0.16%
2023/01/30	1	21.80	0	0.00	22.00	1	611	0.16%
2023/01/06	10	22.70	0	0.00	22.30	10	586	1.71%
2023/01/05	0	0.00	23	23.07	22.60	-23	588	-3.91%
2023/01/04	22	22.20	0.2	22.80	23.30	21.8	557	3.91%
2023/01/03	2	22.18	0	0.00	22.40	2	494	0.40%
2022/12/27	0	20.90	0	0.00	20.80	0	474	0.00%
2022/12/20	0.2	21.45	0	0.00	20.65	0.2	491	0.04%
2022/12/12	1	22.60	1	22.60	22.50	0	487	0.00%
2022/12/07	0.2	23.00	0	0.00	22.40	0.2	433	0.05%
2022/12/05	0	0.00	4	23.64	24.10	-4	427	-0.94%
2022/12/02	5	24.05	1	23.85	24.00	4	419	0.95%
2022/11/29	21	23.61	23	23.56	22.75	-2	414	-0.48%
2022/11/28	4	22.13	2	22.70	22.70	2	348	0.57%
2022/11/17	0	0.00	0.2	21.60	21.60	-0.2	478	-0.04%
2022/11/08	0	0.00	0.2	20.50	20.25	-0.2	774	-0.03%
2022/10/25	0	0.00	2	17.80	17.85	-2	787	-0.25%
2022/10/13	0.2	18.80	0	0.00	17.40	0.2	818	0.02%
2022/10/06	0	0.00	1	20.95	20.90	-1	826	-0.12%
2022/10/04	1	21.20	1	20.70	20.80	0	835	0.00%
2022/10/03	1	20.30	0	0.00	20.35	1	838	0.12%
2022/09/28	0.2	20.50	0	0.00	19.70	0.2	854	0.02%
2022/09/12	0	0.00	1	24.30	24.20	-1	1,058	-0.09%
2022/09/08	1	23.40	0	0.00	23.90	1	1,073	0.09%
2022/09/05	0	0.00	2	25.80	25.50	-2	1,076	-0.19%
2022/08/31	1	26.55	1	26.80	26.75	0	1,135	0.00%
2022/08/30	0	0.00	1	27.30	26.90	-1	1,155	-0.09%
2022/08/26	1	26.25	1	26.70	26.10	0	1,442	0.00%
2022/08/25	3	26.38	3	26.52	26.50	0	1,524	0.00%
2022/08/24	0	0.00	2	25.35	25.45	-2	1,528	-0.13%
2022/08/22	3	26.37	0	0.00	25.95	3	1,517	0.20%
2022/08/19	1	26.25	0	0.00	26.15	1	1,457	0.07%
2022/08/18	2	26.60	4	26.65	26.20	-2	1,444	-0.14%
2022/08/16	4	26.93	2	26.70	26.10	2	1,376	0.15%
2022/08/15	2	25.35	1.2	25.56	26.15	0.8	1,254	0.06%
2022/08/12	0	0.00	5	23.15	23.80	-5	1,223	-0.41%
2022/08/11	0	0.00	2	23.15	23.00	-2	1,218	-0.16%
2022/08/10	2	22.75	0	0.00	22.75	2	1,221	0.16%
2022/08/09	5	23.20	0	0.00	23.05	5	1,232	0.41%
2022/08/08	0	0.00	3	23.15	23.50	-3	1,222	-0.25%
2022/08/05	3	22.92	0	0.00	23.05	3	1,224	0.25%
2022/07/15	0	0.00	0.2	23.05	23.10	-0.2	1,240	-0.01%
2022/07/08	1	22.20	0	0.00	22.15	1	1,230	0.08%
2022/07/05	0	0.00	30	21.80	22.00	-30	1,220	-2.46%
2022/07/01	0.2	22.00	0	0.00	21.80	0.2	1,201	0.02%
2022/06/29	0.2	24.45	4	24.35	24.35	-3.8	1,172	-0.32%
2022/06/28	4	25.35	4	24.90	24.90	0	1,167	0.00%
2022/06/27	6	25.83	1	26.20	25.85	5	1,164	0.43%
2022/06/24	2	25.35	13	25.41	25.30	-11	1,143	-0.96%
2022/06/23	1	25.35	0	0.00	24.40	1	1,146	0.09%
2022/06/22	5	24.35	0	0.00	23.85	5	1,113	0.45%
2022/06/20	0	0.00	6	23.78	22.70	-6	1,099	-0.55%
2022/06/17	0	0.00	1	24.70	24.60	-1	1,087	-0.09%
2022/06/16	2	25.60	4	25.30	24.70	-2	1,073	-0.19%
2022/06/15	7	27.10	0	0.00	26.50	7	1,062	0.66%
2022/06/13	12	27.26	2	26.45	27.10	10	1,056	0.95%
2022/06/10	1	27.60	1	27.80	27.20	0	1,002	0.00%
2022/06/09	5	28.48	1	29.00	28.10	4	982	0.41%
2022/06/07	2	28.83	7	29.44	29.30	-5	923	-0.54%
2022/06/06	36.1	28.65	1	29.00	29.00	35.1	810	4.32%
2022/06/02	1	27.70	3.3	29.33	29.60	-2.3	576	-0.40%
2022/06/01	0	0.00	0.2	26.50	26.95	-0.2	495	-0.04%
2022/05/31	0	0.00	0.3	24.40	24.50	-0.3	467	-0.06%
2022/05/11	0	0.00	3	22.30	22.30	-3	524	-0.57%
2022/04/27	0.1	22.00	0	0.00	22.00	0.1	565	0.02%
2022/04/26	0.5	23.00	0	0.00	22.40	0.5	556	0.09%
2022/04/25	0.4	22.84	2	22.70	22.30	-1.6	555	-0.29%
2022/04/18	0.2	24.50	0	0.00	24.30	0.2	580	0.03%
2022/04/12	0.2	26.50	0	0.00	26.15	0.2	613	0.03%
2022/04/11	1	26.65	0	0.00	26.65	1	614	0.16%
2022/04/07	0.3	28.00	0	0.00	27.65	0.3	628	0.05%
2022/03/31	0.1	29.60	0	0.00	29.40	0.1	748	0.01%
2022/03/25	0.1	29.35	0	0.00	29.10	0.1	939	0.01%
2022/03/23	1.2	30.14	1	29.90	30.00	0.2	938	0.02%
2022/03/18	0	0.00	1	28.80	28.65	-1	954	-0.10%
2022/03/16	1	27.45	0	0.00	27.25	1	962	0.10%
2022/03/10	0	0.00	0.2	29.00	28.80	-0.2	978	-0.02%
2022/03/08	2.2	26.67	1	26.75	26.75	1.2	995	0.12%
2022/03/07	0	28.20	1	28.35	28.40	-1	996	-0.10%
2022/03/04	1	29.50	0	0.00	29.55	1	995	0.10%
2022/03/03	0	0.00	0.2	30.00	30.00	-0.2	1,000	-0.02%
2022/03/02	1	29.65	1	29.60	29.60	0	1,008	0.00%
2022/02/24	0.2	29.00	1	29.00	28.95	-0.8	1,043	-0.08%
2022/02/17	1	31.50	0	0.00	31.10	1	1,210	0.08%
2022/02/16	2	31.75	0	0.00	31.25	2	1,368	0.15%
2022/02/14	0.2	30.00	0	0.00	30.00	0.2	1,387	0.02%
2022/02/07	40	29.69	0	0.00	30.20	40	1,380	2.90%
2022/01/24	10.2	29.51	0	0.00	29.95	10.2	1,455	0.70%
2022/01/17	0	0.00	0.2	33.00	33.00	-0.2	1,507	-0.01%
2022/01/14	2.2	31.05	0	0.00	31.20	2.2	1,507	0.15%
2022/01/13	0.2	32.45	0	0.00	32.30	0.2	1,503	0.01%
2022/01/12	2	32.85	0	0.00	32.60	2	1,510	0.13%
2022/01/11	0	0.00	7	33.76	33.40	-7	1,517	-0.46%
2022/01/06	2	34.20	0	0.00	34.75	2	1,516	0.13%
2022/01/05	0.2	34.50	0	0.00	34.25	0.2	1,517	0.01%
2021/12/30	3	35.55	3	35.65	35.55	0	1,514	0.00%
2021/12/29	1	35.65	0	0.00	35.55	1	1,519	0.07%
2021/12/28	3.1	36.50	1	37.15	36.20	2.1	1,524	0.14%
2021/12/27	6.1	36.72	3	36.72	36.55	3.1	1,498	0.21%
2021/12/24	2.2	37.89	9.4	37.57	37.10	-7.2	1,470	-0.49%
2021/12/23	0	0.00	1	34.80	34.70	-1	1,252	-0.08%
2021/12/21	1	33.70	0	0.00	33.60	1	1,281	0.08%
2021/12/16	0.1	35.20	0	0.00	34.85	0.1	1,300	0.01%
2021/12/15	0	0.00	1	34.20	34.10	-1	1,299	-0.08%
2021/12/14	2.2	33.96	0	0.00	33.70	2.2	1,312	0.16%
2021/12/10	0.2	34.70	0	0.00	34.90	0.2	1,411	0.01%
2021/12/09	1	35.85	0	0.00	35.30	1	1,417	0.07%
2021/12/08	2	35.83	0	0.00	35.80	2	1,430	0.14%
2021/12/06	3	35.77	0	0.00	36.20	3	1,498	0.20%
2021/12/03	1	35.90	1	36.00	36.05	0	1,539	0.00%
2021/12/01	1.1	36.48	0.1	37.30	37.05	1.1	1,717	0.06%
2021/11/30	0	0.00	1	36.55	36.25	-1	1,911	-0.05%
2021/11/26	1.2	35.53	0	0.00	35.90	1.2	2,300	0.05%
2021/11/25	2	37.30	0	0.00	36.75	2	2,306	0.09%
2021/11/24	0.1	37.00	4	36.89	37.25	-3.9	2,315	-0.17%
2021/11/23	1	39.10	0	0.00	37.65	1	2,321	0.04%
2021/11/22	0	0.00	1	39.90	39.60	-1	2,329	-0.04%
2021/11/19	1	38.60	2	39.00	39.00	-1	2,341	-0.04%
2021/11/18	1	38.85	13	39.37	38.50	-12	2,345	-0.51%
2021/11/17	10	40.40	0	0.00	39.90	10	2,339	0.43%
2021/11/16	2	40.48	0	0.00	39.70	2	2,354	0.08%
2021/11/15	14.2	39.68	4.4	40.63	40.35	9.8	2,510	0.39%
2021/11/11	0	0.00	1	37.40	37.00	-1	2,427	-0.04%
2021/11/10	0	0.00	1	37.00	36.90	-1	2,460	-0.04%
2021/11/08	0	0.00	1	37.10	36.95	-1	2,526	-0.04%
2021/11/05	1	37.15	0	0.00	36.90	1	2,591	0.04%
2021/11/02	2.2	39.29	0	0.00	36.85	2.2	2,957	0.08%
2021/11/01	0.1	39.90	0.2	39.25	39.75	-0.1	2,993	0.00%
2021/10/29	1	38.20	0.1	39.00	38.20	0.9	3,217	0.03%
2021/10/28	1	37.60	2	38.23	37.95	-1	3,323	-0.03%
2021/10/25	0	0.00	0.2	36.90	36.85	-0.2	3,575	-0.01%
2021/10/21	0	0.00	0.2	37.20	36.25	-0.2	3,784	-0.01%
2021/10/20	20	35.60	1	35.35	36.00	19	3,964	0.48%
2021/10/19	2	36.00	11	35.95	35.90	-9	4,171	-0.22%
2021/10/18	1	34.50	0	0.00	34.50	1	4,387	0.02%
2021/10/15	0	0.00	1	34.90	34.50	-1	4,750	-0.02%
2021/10/14	1.1	33.69	0	0.00	33.55	1.1	5,159	0.02%
2021/10/13	1	34.40	0	0.00	33.65	1	5,648	0.02%
2021/10/07	0	0.00	0.1	35.70	35.65	-0.1	5,905	0.00%
2021/10/04	6.2	34.32	0	0.00	33.60	6.2	6,491	0.10%
2021/10/01	0.2	35.70	0	0.00	35.70	0.2	6,631	0.00%
2021/09/30	2	37.53	0	0.00	37.90	2	6,764	0.03%
2021/09/29	1.2	38.02	0	0.00	37.20	1.2	6,900	0.02%
2021/09/28	0.1	39.65	0	0.00	39.35	0.1	6,948	0.00%
2021/09/24	0	0.00	2	40.05	39.80	-2	6,964	-0.03%
2021/09/23	1	39.75	2	39.38	39.30	-1	6,969	-0.01%
2021/09/22	1	39.75	1	39.65	39.75	0	6,992	0.00%
2021/09/17	1	40.70	7	39.99	40.75	-6	7,018	-0.09%
2021/09/16	0.2	40.40	0	0.00	40.25	0.2	7,020	0.00%
2021/09/15	2	41.30	0	0.00	40.30	2	7,014	0.03%
2021/09/14	1	40.80	0	0.00	40.95	1	6,918	0.01%
2021/09/13	0.2	41.90	0	0.00	41.70	0.2	6,965	0.00%
2021/09/10	0	0.00	3.2	41.84	42.50	-3.2	6,968	-0.05%
2021/09/09	0	0.00	1	40.65	40.80	-1	6,948	-0.01%
2021/09/08	10.2	40.13	2	40.53	40.05	8.2	6,946	0.12%
2021/09/07	11	41.49	5	40.93	41.00	6	6,961	0.09%
2021/09/06	4.2	44.46	1	44.25	43.75	3.2	6,884	0.05%
2021/09/03	18	44.26	10	44.29	45.85	8	6,819	0.12%
2021/09/02	28.1	45.21	33.2	43.95	43.00	-5.1	6,649	-0.08%
2021/09/01	3	41.38	1.2	41.37	42.40	1.8	6,357	0.03%
2021/08/31	0	0.00	1	40.00	40.20	-1	6,283	-0.02%
2021/08/30	1.3	40.25	1	40.10	40.00	0.3	6,340	0.00%
2021/08/27	0	40.50	1	40.20	40.35	-1	6,337	-0.02%
2021/08/26	1	40.20	0	0.00	41.15	1	6,365	0.02%
2021/08/25	0	0.00	4.4	40.80	41.65	-4.4	6,393	-0.07%
2021/08/24	2.1	39.12	2	39.60	38.70	0.1	6,420	0.00%
2021/08/23	1	39.60	2.2	39.82	39.95	-1.2	6,419	-0.02%
2021/08/20	1	37.60	0.1	38.00	38.05	0.9	6,421	0.01%
2021/08/19	8.4	39.73	3	39.93	37.15	5.4	6,404	0.08%
2021/08/18	1	37.45	1.2	39.78	40.80	-0.2	6,232	0.00%
2021/08/17	1.2	37.68	0	0.00	37.50	1.2	6,281	0.02%
2021/08/16	0	0.00	1	39.00	39.15	-1	6,417	-0.02%
2021/08/13	11.2	40.50	0	0.00	40.10	11.2	6,419	0.17%
2021/08/12	0	0.00	1	41.90	42.40	-1	6,398	-0.02%
2021/08/11	6	41.58	0	0.00	40.50	6	6,391	0.09%
2021/08/10	3.2	42.75	7	42.10	42.65	-3.8	6,351	-0.06%
2021/08/09	6.5	45.14	4	45.35	44.00	2.5	6,292	0.04%
2021/08/06	1	49.90	0	0.00	48.85	1	6,178	0.02%
2021/08/05	0	0.00	3	50.30	49.70	-3	6,089	-0.05%
2021/08/04	1	50.80	6	51.35	50.90	-5	6,067	-0.08%
2021/08/03	24	50.35	0	0.00	50.00	24	5,853	0.41%
2021/08/02	3	49.60	1	50.10	50.40	2	5,732	0.03%
2021/07/30	10.2	49.76	8.2	48.68	48.10	2	5,656	0.04%
2021/07/29	2	47.43	4	46.15	47.30	-2	5,563	-0.04%
2021/07/28	3.3	44.94	8.2	45.44	46.15	-4.9	5,528	-0.09%
2021/07/27	2	49.10	1	49.40	48.20	1	5,454	0.02%
2021/07/26	19.1	50.80	13	49.22	49.00	6.1	5,398	0.11%
2021/07/23	3	52.03	32	51.58	50.90	-29	5,241	-0.55%
2021/07/22	5	51.00	24	50.68	50.90	-19	5,058	-0.38%
2021/07/21	16.1	51.61	14	51.48	50.40	2.1	4,870	0.04%
2021/07/20	7	50.17	21.2	50.96	50.60	-14.2	4,546	-0.31%
2021/07/19	63.1	47.90	24.2	48.57	48.85	38.9	4,189	0.93%
2021/07/16	10	46.85	2.4	45.36	47.60	7.6	3,875	0.20%
2021/07/15	2	42.68	25	42.45	43.30	-23	3,727	-0.62%
2021/07/14	30.2	42.66	5	41.76	41.70	25.2	3,724	0.68%
2021/07/13	4	44.24	27.2	45.82	43.10	-23.2	3,704	-0.63%
2021/07/12	24	46.24	26.2	46.25	46.70	-2.2	3,630	-0.06%
2021/07/09	13	44.97	5.2	44.46	43.95	7.8	3,500	0.22%
2021/07/08	40	43.32	41	42.32	42.80	-1	3,315	-0.03%
2021/07/07	3	40.13	9.3	41.03	42.45	-6.3	3,223	-0.20%
2021/07/06	3	41.10	0	0.00	38.60	3	3,150	0.10%
2021/07/05	0	0.00	2.4	39.29	39.45	-2.4	3,161	-0.08%
2021/07/01	7	35.45	0	0.00	35.50	7	3,774	0.19%
2021/06/30	0	0.00	2	36.60	36.40	-2	4,141	-0.05%
2021/06/29	1	36.60	0	0.00	36.05	1	4,326	0.02%
2021/06/28	0	0.00	2.2	36.59	37.60	-2.2	4,511	-0.05%
2021/06/25	0	0.00	2	36.38	35.80	-2	4,571	-0.04%
2021/06/24	1.2	35.76	0	0.00	35.70	1.2	4,723	0.03%
2021/06/23	1.1	35.90	2	35.75	35.70	-0.9	4,756	-0.02%
2021/06/22	2	35.53	1	36.45	35.20	1	4,762	0.02%
2021/06/21	0	35.50	7	35.31	35.20	-7	4,726	-0.15%
2021/06/18	8	37.48	0	0.00	36.70	8	4,775	0.17%
2021/06/17	0	0.00	1	36.95	37.35	-1	4,872	-0.02%
2021/06/16	2	37.30	0	0.00	36.15	2	4,941	0.04%
2021/06/15	5	38.00	0	0.00	37.30	5	4,910	0.10%
2021/06/11	0	0.00	1	37.25	36.75	-1	4,921	-0.02%
2021/06/10	2	36.50	1.1	37.00	36.50	0.9	4,985	0.02%
2021/06/09	1	36.50	3	36.40	35.90	-2	4,982	-0.04%
2021/06/07	2.2	34.86	3	35.35	35.35	-0.8	5,045	-0.02%
2021/06/02	1.2	36.67	0.2	37.50	36.90	1	5,041	0.02%
2021/06/01	3	37.92	0.2	38.30	37.25	2.8	5,016	0.06%
2021/05/28	2	35.68	1	35.65	36.30	1	5,049	0.02%
2021/05/27	3	35.25	2	35.83	35.05	1	5,101	0.02%
2021/05/26	22	36.40	4	36.29	35.60	18	5,130	0.35%
2021/05/25	3	35.55	3	35.47	36.00	0	5,134	0.00%
2021/05/24	10	34.88	13	35.46	35.10	-3	5,081	-0.06%
2021/05/21	0	0.00	3	34.02	34.30	-3	4,950	-0.06%
2021/05/20	1	33.00	0	0.00	31.20	1	5,039	0.02%
2021/05/19	3	32.32	3	32.62	33.00	0	5,149	0.00%
2021/05/14	5	33.54	5	32.30	31.35	0	5,374	0.00%
2021/05/13	19	31.74	21	31.30	32.10	-2	5,392	-0.04%
2021/05/12	7	31.33	8	32.64	31.30	-1	5,458	-0.02%
2021/05/11	2.2	35.84	5	35.30	34.75	-2.8	5,471	-0.05%
2021/05/10	3	38.53	3	38.80	38.60	0	5,523	0.00%
2021/05/07	0	0.00	1	39.20	39.90	-1	5,627	-0.02%
2021/05/06	2	38.53	0	0.00	37.40	2	5,616	0.04%
2021/05/05	0.2	37.95	0	0.00	37.85	0.2	5,648	0.00%
2021/05/04	2	38.10	2	36.28	38.50	0	5,710	0.00%
2021/05/03	4.4	41.25	0	0.00	40.25	4.4	5,733	0.08%
2021/04/29	1	43.15	0	0.00	42.65	1	5,794	0.02%
2021/04/28	1	44.04	0	0.00	43.10	1	5,910	0.02%
2021/04/27	2	44.45	3	44.25	44.15	-1	6,148	-0.02%
2021/04/26	3	45.80	3	45.90	45.50	0	6,315	0.00%
2021/04/23	4	44.68	6	43.83	45.95	-2	6,558	-0.03%
2021/04/22	8	46.68	8	45.91	44.45	0	7,110	0.00%
2021/04/21	1	44.85	0	0.00	45.00	1	7,442	0.01%
2021/04/20	4	45.74	2	45.63	45.65	2	7,723	0.03%
2021/04/19	1.2	46.64	0	0.00	45.05	1.2	7,967	0.02%
2021/04/16	3.3	47.24	2	47.60	46.85	1.3	7,998	0.02%
2021/04/15	7	45.46	7	46.20	46.00	0	7,966	0.00%
2021/04/14	4.2	43.04	2	43.75	44.60	2.2	7,954	0.03%
2021/04/13	5.1	46.91	5	46.45	45.35	0.1	7,936	0.00%
2021/04/12	5.2	47.41	3	47.13	46.30	2.2	7,924	0.03%
2021/04/09	10	49.86	6	50.81	47.70	4	7,957	0.05%
2021/04/08	14.2	53.14	7.1	51.81	50.80	7.1	7,874	0.09%
2021/04/07	18.1	48.81	23.1	49.32	50.80	-5	7,737	-0.06%
2021/04/06	12.1	49.52	28	48.90	46.25	-15.9	8,114	-0.20%
2021/04/01	2	48.88	59.2	48.58	49.30	-57.2	7,935	-0.72%
2021/03/31	2	42.58	4.8	44.09	44.85	-2.8	7,785	-0.04%
2021/03/30	8	40.24	3	40.46	40.80	5	7,590	0.07%
2021/03/29	11	40.03	9	40.26	39.80	2	7,524	0.03%
2021/03/26	4	38.39	1	38.30	38.45	3	7,514	0.04%
2021/03/25	0	0.00	1	38.15	37.60	-1	7,577	-0.01%
2021/03/24	1	38.35	0	0.00	37.80	1	7,655	0.01%
2021/03/23	1	37.50	1	37.60	38.00	0	7,983	0.00%
2021/03/22	1	39.70	4.2	39.35	38.80	-3.2	7,982	-0.04%
2021/03/19	1	38.80	0	41.30	38.45	1	8,171	0.01%
2021/03/17	0	0.00	1	37.40	37.45	-1	8,245	-0.01%
2021/03/16	4	38.86	0.3	39.00	37.60	3.7	8,342	0.04%
2021/03/15	0	0.00	21	37.81	38.20	-21	8,446	-0.25%
2021/03/12	1	38.05	0	0.00	37.55	1	8,495	0.01%
2021/03/11	0	38.90	1	38.15	38.25	-1	8,563	-0.01%
2021/03/10	27	37.73	2	38.13	37.20	25	8,654	0.29%
2021/03/09	0	0.00	1	36.65	37.15	-1	8,847	-0.01%
2021/03/08	1	36.55	0	0.00	35.90	1	8,934	0.01%
2021/03/05	1	35.55	1	36.45	36.20	0	9,125	0.00%
2021/03/04	0.1	36.60	1	36.35	36.10	-0.9	9,282	-0.01%
2021/03/03	5.2	37.44	1	36.70	36.95	4.2	9,766	0.04%
2021/03/02	0	0.00	2.4	38.59	37.60	-2.4	10,027	-0.02%
2021/02/26	2.4	37.61	0	0.00	37.30	2.4	10,675	0.02%
2021/02/25	2	39.14	2	38.40	38.20	0	11,280	0.00%
2021/02/24	0.4	39.31	2	39.20	38.95	-1.6	11,445	-0.01%
2021/02/23	0.2	40.50	7	40.16	39.80	-6.8	11,740	-0.06%
2021/02/22	0	0.00	4	42.50	41.10	-4	11,721	-0.03%
2021/02/19	1.1	41.91	3.3	41.51	41.50	-2.2	11,630	-0.02%
2021/02/18	9.3	40.62	5	41.44	40.45	4.3	11,709	0.04%
2021/02/17	0	0.00	10.5	38.53	39.15	-10.5	11,615	-0.09%
2021/02/05	15	35.71	1	35.65	35.60	14	11,542	0.12%
2021/02/04	2	36.40	1	36.20	35.60	1	11,538	0.01%
2021/02/03	1	35.90	2	35.28	36.10	-1	11,647	-0.01%
2021/02/02	2	35.15	4	34.70	34.80	-2	11,573	-0.02%
2021/02/01	2.1	35.09	5	34.50	33.95	-2.9	11,622	-0.02%
2021/01/29	54	38.36	10	37.93	36.95	44	11,625	0.38%
2021/01/28	3	36.92	2	36.80	36.60	1	11,595	0.01%
2021/01/27	3	37.20	5	37.70	37.95	-2	11,639	-0.02%
2021/01/26	3.2	36.70	38	37.21	36.75	-34.8	11,723	-0.30%
2021/01/25	8.2	38.89	1	38.90	38.40	7.2	11,672	0.06%
2021/01/22	10	38.35	30	39.10	39.90	-20	11,665	-0.17%
2021/01/21	7	39.23	8	38.70	38.25	-1	11,681	-0.01%
2021/01/20	22.2	40.68	13	41.34	39.90	9.2	11,627	0.08%
2021/01/19	17	41.01	13	39.67	39.95	4	11,434	0.03%
2021/01/18	28	41.95	14	41.14	41.15	14	11,268	0.12%
2021/01/15	29.3	42.88	46	42.52	41.10	-16.7	11,022	-0.15%
2021/01/14	38	37.07	32.2	39.15	40.25	5.8	10,463	0.06%
2021/01/13	0	0.00	5.4	36.29	36.60	-5.4	10,049	-0.05%
2021/01/12	1	35.50	14	34.09	33.30	-13	9,995	-0.13%
2021/01/11	5	33.12	21.4	32.94	32.90	-16.4	9,871	-0.17%
2021/01/08	4	32.30	2	32.50	31.85	2	10,437	0.02%
2021/01/07	0	0.00	1	32.50	32.30	-1	10,741	-0.01%
2021/01/06	0	0.00	1	32.15	31.95	-1	10,821	-0.01%
2021/01/05	7.2	31.83	2	32.80	31.70	5.2	10,828	0.05%
2021/01/04	4	33.02	1	32.65	32.30	3	10,836	0.03%
2020/12/31	3.2	31.83	4	32.31	31.80	-0.8	10,799	-0.01%
2020/12/30	35.2	32.91	18	33.38	32.50	17.2	10,990	0.16%
2020/12/29	7.2	35.10	12.4	36.00	34.70	-5.2	10,909	-0.05%
2020/12/28	5.2	31.75	13.4	31.42	33.30	-8.2	10,246	-0.08%
2020/12/25	12	31.65	1	31.10	31.05	11	10,112	0.11%
2020/12/24	0.2	30.70	0	0.00	30.75	0.2	10,158	0.00%
2020/12/22	11.2	31.21	1	32.15	30.50	10.2	10,244	0.10%
2020/12/21	2	31.60	4	32.40	31.85	-2	10,133	-0.02%
2020/12/17	17	33.03	29.3	33.12	32.45	-12.3	10,105	-0.12%
2020/12/16	3	31.78	1	32.30	31.65	2	9,817	0.02%
2020/12/15	6.2	32.67	14.3	33.13	31.35	-8.1	9,836	-0.08%
2020/12/14	1	31.40	83	31.75	31.55	-82	9,854	-0.83%
2020/12/11	60	30.68	13	30.58	30.50	47	10,463	0.45%
2020/12/10	3	31.65	10	32.10	31.10	-7	11,009	-0.06%
2020/12/09	15	31.80	35	32.18	31.85	-20	10,898	-0.18%
2020/12/08	9	30.87	1	30.60	30.65	8	10,838	0.07%
2020/12/07	4.4	29.48	7	29.55	30.45	-2.6	10,996	-0.02%
2020/12/04	1.2	31.17	5	30.83	30.75	-3.8	10,907	-0.03%
2020/12/03	100	31.34	30	30.55	30.30	70	10,803	0.65%
2020/12/02	32	33.59	14	34.39	33.10	18	10,629	0.17%
2020/12/01	30.1	34.35	14	34.35	33.80	16.1	10,668	0.15%
2020/11/30	7	34.41	1	34.50	34.30	6	10,483	0.06%
2020/11/27	34	35.05	48.1	35.09	35.20	-14.1	10,356	-0.14%
2020/11/26	23	34.19	45	33.69	32.95	-22	9,982	-0.22%
2020/11/25	45	34.00	92	33.64	35.65	-47	9,693	-0.48%
2020/11/24	6.2	32.66	51	32.36	32.45	-44.8	9,005	-0.50%
2020/11/23	55	29.05	9.1	30.27	30.50	45.9	8,365	0.55%
2020/11/20	52	27.73	20.1	26.31	27.75	31.9	8,207	0.39%
2020/11/19	1	25.40	1	25.30	25.25	0	7,906	0.00%
2020/11/18	0	0.00	0.1	25.40	25.15	-0.1	7,901	0.00%
2020/11/17	1	26.00	1.1	25.91	25.45	-0.1	7,895	0.00%
2020/11/16	31	25.21	0	0.00	25.25	31	7,733	0.40%
2020/11/13	1	25.10	0	0.00	24.85	1	7,678	0.01%
2020/11/12	0	0.00	1	25.00	24.80	-1	7,692	-0.01%
2020/11/11	2.2	25.65	0	0.00	24.60	2.2	7,682	0.03%
2020/11/10	4	24.60	4	25.30	24.60	0	7,557	0.00%
2020/11/09	0	0.00	1.2	25.39	25.60	-1.2	7,556	-0.02%
2020/11/06	3	25.53	2	24.95	25.05	1	7,466	0.01%
2020/11/05	0.1	24.80	0	0.00	24.80	0.1	7,407	0.00%
2020/11/04	5	24.98	3	24.60	24.95	2	7,397	0.03%
2020/11/03	20	24.90	0	0.00	25.00	20	7,369	0.27%
2020/11/02	0	0.00	1	23.30	23.25	-1	7,294	-0.01%
2020/10/29	2	24.20	2	23.98	24.00	0	7,438	0.00%
2020/10/28	1.1	23.39	0	0.00	23.20	1.1	7,654	0.01%
2020/10/27	10	24.05	10	24.35	24.00	0	7,673	0.00%
2020/10/26	6	25.95	0	0.00	25.00	6	7,623	0.08%
2020/10/22	1	25.60	1	25.25	25.60	0	7,638	0.00%
2020/10/21	1	26.00	3	25.25	25.65	-2	7,636	-0.03%
2020/10/20	1	27.00	3	26.22	25.65	-2	7,616	-0.03%
2020/10/19	10.1	25.99	0	0.00	25.45	10.1	7,587	0.13%
2020/10/16	34	27.24	21	27.28	26.05	13	7,541	0.17%
2020/10/15	3	27.18	7	27.10	27.65	-4	6,928	-0.06%
2020/10/14	0	0.00	5.3	23.69	25.15	-5.3	6,621	-0.08%
2020/10/13	3.1	23.53	2	22.85	22.90	1.1	6,575	0.02%
2020/10/12	2	23.15	1	24.00	23.20	1	6,516	0.02%
2020/10/08	2	23.80	0	0.00	23.80	2	6,541	0.03%
2020/10/07	18	24.31	10	25.31	23.75	8	6,519	0.12%
2020/10/06	7.1	23.39	0	0.00	23.60	7.1	6,319	0.11%
2020/10/05	2.1	25.17	0	0.00	24.50	2.1	6,298	0.03%
2020/09/30	1	25.15	0	0.00	25.20	1	6,462	0.02%
2020/09/29	0.1	26.10	0	0.00	26.10	0.1	6,666	0.00%
2020/09/28	0	0.00	7	24.00	23.75	-7	6,907	-0.10%
2020/09/25	0	0.00	1	24.45	22.70	-1	6,987	-0.01%
2020/09/22	0	0.00	5	24.25	24.15	-5	7,295	-0.07%
2020/09/18	0	0.00	31	25.13	25.10	-31	7,474	-0.41%
2020/09/17	17	24.19	22	24.20	24.85	-5	7,527	-0.07%
2020/09/16	14	23.51	32	24.17	23.80	-18	7,228	-0.25%
2020/09/15	6	22.28	32	22.75	23.15	-26	6,509	-0.40%
2020/09/11	0	0.00	37	19.10	19.15	-37	5,861	-0.63%
2020/09/10	2	17.18	7	17.19	17.45	-5	5,726	-0.09%
2020/09/08	1	16.00	4	15.69	15.70	-3	5,462	-0.05%
2020/09/07	0	0.00	0.3	16.30	16.20	-0.3	5,483	-0.01%
2020/09/04	0	0.00	10	16.36	16.10	-10	5,393	-0.19%
2020/09/02	6.3	15.90	1	15.95	15.70	5.3	5,205	0.10%
2020/09/01	41	16.60	13	16.25	15.85	28	5,138	0.54%
2020/08/31	0	0.00	0.5	16.60	16.60	-0.5	4,991	-0.01%
2020/08/28	6	15.55	3	15.60	15.45	3	4,930	0.06%
2020/08/27	0.2	15.40	0	0.00	15.15	0.2	4,896	0.00%
2020/08/26	1	16.05	1	15.85	15.60	0	4,901	0.00%
2020/08/25	0	0.00	3	15.00	15.35	-3	4,848	-0.06%
2020/08/24	3	15.05	0	0.00	14.70	3	4,803	0.06%
2020/08/21	12	14.57	3	14.70	14.70	9	4,788	0.19%
2020/08/20	3	13.60	0	0.00	13.65	3	4,771	0.06%
2020/08/17	0.1	16.10	0	0.00	16.00	0.1	4,659	0.00%
2020/08/14	1.3	15.60	1	15.75	15.95	0.3	4,642	0.01%
2020/08/13	1	15.70	0	0.00	15.65	1	4,609	0.02%
2020/08/10	71	16.76	63	16.29	16.25	8	4,509	0.18%
2020/08/07	0	0.00	3	16.48	16.40	-3	4,469	-0.07%
2020/08/05	0	0.00	7	17.53	16.95	-7	4,386	-0.16%
2020/08/04	3	16.93	1	17.00	17.45	2	4,252	0.05%
2020/08/03	21.6	17.08	26	17.13	17.10	-4.4	4,147	-0.11%
2020/07/31	3	15.50	1	16.00	16.05	2	3,817	0.05%
2020/07/30	0	0.00	1	14.60	14.60	-1	3,702	-0.03%
2020/07/29	2	14.50	1	14.20	14.40	1	3,680	0.03%
2020/07/27	0.2	14.85	0	0.00	14.75	0.2	3,621	0.01%
2020/07/24	4	15.45	1	15.50	15.40	3	3,586	0.08%
2020/07/23	7	15.87	50	16.06	16.20	-43	3,550	-1.21%
2020/07/22	4	14.25	9	14.91	15.40	-5	3,334	-0.15%
2020/07/21	4	13.95	1	13.95	14.00	3	3,226	0.09%
2020/07/20	2	13.45	4	13.58	13.55	-2	3,204	-0.06%
2020/07/17	47	15.18	4	14.95	14.50	43	3,152	1.36%
2020/07/16	0	14.80	4	14.40	14.60	-4	3,089	-0.13%
2020/07/15	11	15.18	8	15.11	14.50	3	3,060	0.10%
2020/07/14	3.1	14.73	8	14.65	14.50	-4.9	2,979	-0.17%
2020/07/13	1	15.50	4	15.78	15.35	-3	2,924	-0.10%
2020/07/10	6.2	15.37	15	15.94	15.10	-8.8	2,867	-0.31%
2020/07/09	10.2	16.58	4	17.99	16.05	6.2	2,753	0.23%
2020/07/08	10.2	17.32	10	17.50	17.35	0.2	2,532	0.01%
2020/07/07	19	16.16	69	16.52	16.75	-50	2,255	-2.22%
2020/07/06	10	15.28	3	15.30	15.25	7	1,929	0.36%
2020/07/03	5	15.28	9.4	15.66	15.70	-4.4	1,811	-0.24%
2020/07/02	10	13.51	13	14.23	14.30	-3	1,509	-0.20%
2020/07/01	4	13.31	6	13.25	13.00	-2	1,373	-0.15%
2020/06/30	0.2	12.85	0	0.00	12.75	0.2	1,269	0.02%
2020/06/29	15.2	13.40	7	13.07	13.15	8.2	1,230	0.67%
2020/06/24	9	12.61	1	12.95	12.95	8	961	0.83%
2020/06/22	1	10.80	0	0.00	10.75	1	796	0.13%
2020/06/18	0	0.00	1	10.65	10.70	-1	806	-0.12%
2020/06/17	1	10.65	0	0.00	10.55	1	805	0.12%
2020/06/12	0	0.00	55	10.26	10.90	-55	824	-6.67%
2020/06/11	0.2	10.80	0	0.00	10.70	0.2	789	0.03%
2020/06/09	15	11.12	0	0.00	11.00	15	806	1.86%
2020/06/04	35	11.38	1	11.30	11.30	34	824	4.13%
2020/06/03	6	11.20	0	0.00	11.20	6	822	0.73%
2020/06/02	0	0.00	1	11.35	11.25	-1	814	-0.12%
2020/06/01	0	0.00	11	10.80	10.75	-11	787	-1.40%
2020/05/29	11	10.50	0	0.00	10.50	11	798	1.38%
2020/05/28	0.2	10.45	0	0.00	10.40	0.2	801	0.02%
2020/05/27	0	0.00	8	11.06	10.90	-8	797	-1.00%
2020/05/26	8	11.29	0	0.00	11.10	8	792	1.01%
2020/05/21	0	0.00	4	10.90	11.10	-4	794	-0.50%
2020/05/20	0	0.00	23	10.74	10.80	-23	791	-2.90%
2020/05/13	7	11.21	0	0.00	11.55	7	834	0.84%
2020/05/12	10	11.19	0	0.00	11.15	10	832	1.20%
2020/05/11	4.2	11.11	0	0.00	11.10	4.2	830	0.51%
2020/05/08	2	11.13	0	0.00	11.00	2	826	0.24%
2020/05/07	5	11.07	0	0.00	11.15	5	831	0.60%
2020/05/04	0	0.00	1	11.20	11.05	-1	897	-0.11%
2020/04/30	4	11.80	4	11.70	11.45	0	904	0.01%
2020/04/29	1	11.35	6	11.30	11.30	-5	888	-0.56%
2020/04/28	0	0.00	10	11.28	11.60	-10	906	-1.10%
2020/04/24	10	10.00	0	0.00	9.95	10	865	1.16%
2020/04/21	0	0.00	20	9.71	9.68	-20	868	-2.30%
2020/04/20	6	9.95	0	0.00	9.95	6	864	0.69%
2020/04/17	20	9.84	0	0.00	9.78	20	869	2.30%
2020/04/15	0	9.65	0	0.00	9.63	0	865	0.00%
2020/04/14	0	0.00	1	9.68	9.65	-1	872	-0.11%
2020/04/06	0	0.00	5	8.12	8.35	-5	922	-0.54%
2020/04/01	0	0.00	12	8.10	8.12	-12	926	-1.30%
2020/03/31	0	0.00	6	8.12	8.09	-6	930	-0.64%
2020/03/23	5	6.07	0	0.00	6.10	5	1,015	0.49%
2020/03/19	5	6.18	2	6.18	6.18	3	1,032	0.29%
2020/03/18	10	6.91	0	0.00	6.86	10	1,050	0.95%
2020/03/17	0	0.00	1	6.93	6.87	-1	1,072	-0.09%
2020/03/12	1	9.43	0	0.00	9.41	1	1,163	0.09%
2020/03/04	0.2	11.25	0	0.00	11.25	0.2	1,264	0.01%
2020/03/03	0	11.30	13	11.30	11.30	-13	1,281	-1.01%
2020/02/27	0	10.70	0	0.00	10.65	0	1,352	0.00%
2020/02/25	0.2	11.65	0	0.00	11.70	0.2	1,465	0.01%
2020/02/17	3	12.55	4.5	12.49	12.45	-1.5	1,806	-0.08%
2020/02/13	0.3	12.00	0	0.00	11.90	0.3	2,010	0.02%
2020/02/12	2	12.25	2	12.15	12.15	0	2,289	0.00%
2020/02/07	1	12.10	0	0.00	11.95	1	2,478	0.04%
2020/02/05	11.2	12.41	11	12.55	12.15	0.2	2,498	0.01%
2020/02/03	0.3	10.60	0	0.00	10.55	0.3	2,475	0.01%
2020/01/30	0.2	12.05	0	0.00	12.05	0.2	2,511	0.01%
2020/01/13	1	13.40	0	0.00	13.45	1	3,055	0.03%
2020/01/08	1	13.10	0	0.00	13.10	1	3,157	0.03%
2020/01/07	1.1	13.16	0	0.00	13.15	1.1	3,230	0.03%
2020/01/06	0	13.60	0	0.00	13.55	0	3,249	0.00%
2020/01/03	2	14.25	0	0.00	14.20	2	3,275	0.06%
2019/12/30	1	14.55	2	14.70	14.70	-1	3,596	-0.03%
2019/12/25	0	0.00	1	14.35	14.35	-1	4,028	-0.02%
2019/12/20	2	14.65	0	0.00	14.65	2	4,672	0.04%
2019/12/18	0	0.00	1	14.75	14.60	-1	5,121	-0.02%
2019/12/17	3.2	14.55	0	0.00	14.55	3.2	5,188	0.06%
2019/12/16	0	0.00	1	14.65	14.65	-1	5,357	-0.02%
2019/12/11	10	15.05	17	15.00	14.95	-7	5,424	-0.13%
2019/12/09	7.3	14.36	0	0.00	14.30	7.3	5,442	0.13%
2019/12/06	6	14.85	1	14.95	14.85	5	5,401	0.09%
2019/12/04	0	0.00	12	15.05	15.05	-12	5,449	-0.22%
2019/11/29	5	15.45	7	15.36	15.25	-2	5,458	-0.04%
2019/11/28	4	15.10	0	0.00	15.00	4	5,473	0.07%
2019/11/27	5.2	15.47	6	15.39	15.40	-0.8	5,546	-0.01%
2019/11/25	1	16.20	2	16.18	15.65	-1	5,694	-0.02%
2019/11/22	17	15.92	5	15.95	15.70	12	5,665	0.21%
2019/11/21	8	16.28	22	16.72	16.00	-14	5,609	-0.25%
2019/11/20	1	15.50	0	0.00	15.50	1	5,401	0.02%
2019/11/19	2	15.70	0	0.00	15.70	2	5,384	0.04%
2019/11/15	25	15.98	16	15.98	15.85	9	5,328	0.17%
2019/11/14	10	15.50	0	0.00	15.60	10	5,262	0.19%
2019/11/13	15	16.10	19	16.12	16.05	-4	5,206	-0.08%
2019/11/12	25	16.41	32	16.49	16.40	-7	5,135	-0.14%
2019/11/11	1	16.30	5	16.32	16.00	-4	4,951	-0.08%
2019/11/08	0	0.00	2	15.15	15.45	-2	4,669	-0.04%
2019/11/07	3	14.08	0	0.00	14.05	3	4,558	0.07%
2019/11/06	1	14.85	4	15.21	14.90	-3	4,517	-0.07%
2019/11/04	3	14.70	0	0.00	14.70	3	4,450	0.07%
2019/11/01	1	14.40	8	14.81	14.90	-7	4,421	-0.16%
2019/10/31	4	14.50	19	14.90	14.50	-15	4,395	-0.34%
2019/10/30	6	14.79	0	0.00	14.75	6	4,366	0.14%
2019/10/29	3	14.90	3	15.10	15.10	0	4,347	0.00%
2019/10/28	20	15.77	23	15.50	15.40	-3	4,271	-0.07%
2019/10/25	0	0.00	17	15.44	15.45	-17	4,195	-0.41%
2019/10/24	22	15.72	26	15.66	15.75	-4	4,132	-0.10%
2019/10/23	10	14.40	27	14.70	15.05	-17	3,867	-0.44%
2019/10/21	1	13.75	0	0.00	13.70	1	3,711	0.03%
2019/10/18	0	0.00	2	13.95	13.95	-2	3,700	-0.05%
2019/10/15	13	13.83	120	13.76	13.65	-107	3,572	-2.99%	大賣/鉅額交易
2019/10/14	11	14.60	0	0.00	14.65	11	3,485	0.32%
2019/10/09	13	14.92	10	14.80	14.80	3	3,442	0.09%
2019/10/08	53	14.84	1	14.70	14.70	52	3,383	1.54%
2019/10/07	39	16.17	12	15.84	15.75	27	3,252	0.83%
2019/10/04	0	0.00	1	15.75	15.70	-1	3,139	-0.03%
2019/10/03	17	15.87	5	15.93	16.00	12	3,035	0.40%
2019/10/02	31	14.99	13	15.38	15.30	18	2,849	0.63%
2019/10/01	36	15.09	0	0.00	14.70	36	2,722	1.32%
2019/09/27	41	16.33	0	0.00	16.00	41	2,557	1.60%
2019/09/26	21	16.07	24	16.07	16.35	-3	2,397	-0.13%
2019/09/25	15	15.77	20	15.94	15.75	-5	2,122	-0.24%
2019/09/24	9	14.63	3	15.00	14.75	6	1,868	0.32%
2019/09/23	12	14.65	32	14.70	15.30	-20	1,689	-1.18%
2019/09/20	11	13.81	49	13.92	13.95	-38	1,391	-2.73%
2019/09/19	2	12.63	12	12.56	12.70	-10	1,270	-0.79%
2019/09/18	0	0.00	14	11.29	11.55	-14	1,084	-1.29%
2019/09/17	0	0.00	1	10.80	10.75	-1	979	-0.10%
2019/09/16	10	11.30	0	0.00	11.15	10	948	1.05%
2019/09/12	1	11.30	1	11.50	11.30	0	929	0.00%
2019/09/11	31	11.20	4	11.05	11.20	27	889	3.04%
2019/09/09	39	10.77	14	10.82	10.75	25	806	3.10%
2019/09/05	10	10.40	0	0.00	10.40	10	720	1.39%
2019/09/03	10	10.40	0	0.00	10.25	10	684	1.46%
2019/09/02	0	0.00	6	10.75	10.95	-6	638	-0.95%
2019/08/28	5	10.20	0	0.00	10.30	5	417	1.20%
2019/08/27	0	0.00	1	9.75	9.76	-1	243	-0.41%
2019/08/26	0	0.00	1	8.92	8.88	-1	210	-0.47%
2019/08/12	0	0.00	2	8.45	8.43	-2	157	-1.27%
2019/08/08	2	8.05	0	0.00	8.05	2	145	1.38%
2019/07/31	0	0.00	10	7.80	7.87	-10	140	-7.14%
2019/07/24	10	8.23	14	8.16	8.04	-4	136	-2.93%
2019/07/12	10	7.78	0	0.00	7.77	10	119	8.38%
2019/07/11	6	7.63	2	7.74	7.67	4	116	3.44%
2019/06/28	0	0.00	3	7.34	7.52	-3	145	-2.07%
2019/06/18	3	7.01	0	0.00	7.05	3	160	1.87%
2019/05/22	0	0.00	4	7.20	7.24	-4	204	-1.95%
2019/04/19	0	0.00	1	8.22	8.21	-1	1,082	-0.09%
2019/04/15	0	9.15	0	0.00	8.21	0	1,073	0.00%
2019/04/12	1	8.34	0	0.00	8.32	1	1,071	0.09%
2019/03/25	0	0.00	1	8.11	8.08	-1	1,021	-0.10%
2019/03/22	1	8.30	0	0.00	8.22	1	1,018	0.10%
2019/03/05	0	0.00	1	8.25	8.11	-1	1,002	-0.10%
2019/02/14	0	0.00	4	7.91	8.04	-4	950	-0.42%
2019/01/29	0	0.00	5	8.37	8.35	-5	917	-0.55%
2019/01/22	5	8.79	0	0.00	8.70	5	824	0.61%
2019/01/18	0	0.00	1	7.15	7.75	-1	675	-0.15%
2019/01/09	2	7.02	1	7.10	7.10	1	73	1.35%
2018/10/19	0.2	7.67	0	0.00	7.60	0.2	67	0.29%
2018/10/11	0	0.00	5	7.70	7.72	-5	85	-5.83%
2018/08/20	0	0.00	1	9.00	9.02	-1	373	-0.27%
2018/08/06	2	9.42	0	0.00	9.47	2	444	0.45%
2018/07/24	0	0.00	2	9.59	9.51	-2	440	-0.45%
2018/07/11	2	9.44	0	0.00	9.43	2	428	0.47%
2018/06/27	2	10.65	1	10.80	10.30	1	411	0.24%
2018/06/12	2	10.85	0	0.00	10.90	2	307	0.65%
2018/06/06	0	0.00	2	9.85	10.05	-2	232	-0.86%
2018/06/05	0	0.00	0	9.70	9.72	0	217	-0.01%
2018/05/22	2	9.56	0	0.00	9.56	2	214	0.93%
2018/05/18	0	0.00	8	9.47	9.80	-8	193	-4.13%
2018/05/11	2	8.97	0	0.00	9.07	2	158	1.26%
2018/04/27	0	0.00	1	9.05	9.03	-1	204	-0.49%
2018/04/24	1.1	9.19	0	0.00	9.15	1.1	204	0.55%
2018/04/20	3.1	9.52	0	0.00	9.48	3.1	212	1.45%
2018/04/18	0.1	9.59	0	0.00	9.59	0.1	224	0.03%
2018/04/17	0	9.63	0	0.00	9.63	0	226	0.01%
2018/04/16	0	0.00	10	9.65	9.67	-10	227	-4.40%
2018/04/13	3	9.77	0	0.00	9.70	3	221	1.36%
2018/03/30	0	0.00	20	9.72	9.71	-20	226	-8.83%
2018/03/23	0	9.75	0	0.00	9.75	0	231	0.01%
2018/03/21	0	0.00	2	10.20	10.00	-2	237	-0.84%
2018/03/19	2	9.97	0	0.00	9.93	2	234	0.85%
2018/03/14	0	0.00	5	9.96	10.10	-5	203	-2.46%
2018/03/12	1	9.68	0	0.00	9.66	1	196	0.51%
2018/03/09	3	9.82	1	9.90	9.68	2	202	0.99%
2018/02/23	0	0.00	1	9.70	9.93	-1	218	-0.46%
2018/02/21	1	9.43	0	0.00	9.44	1	217	0.46%
2018/02/12	0	0.00	10	9.30	9.33	-10	219	-4.56%
2018/02/08	0.2	9.49	0	0.00	9.40	0.2	220	0.09%
2018/02/06	0	0.00	2	9.91	9.35	-2	221	-0.90%
2018/02/05	0.1	10.20	0	0.00	10.10	0.1	217	0.04%
2018/01/17	0	10.70	0	0.00	10.70	0	369	0.00%
2018/01/16	0	0.00	9	10.53	10.55	-9	363	-2.48%
2018/01/12	9	10.65	0	0.00	10.70	9	363	2.48%
2018/01/09	0	10.40	0	0.00	10.40	0	361	0.00%
2018/01/04	0	0.00	2	10.70	10.60	-2	369	-0.54%