堤維西 (1522)-元富-松德券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
58.3
漲跌
▲5.3
漲幅
+10.00%
成交量
5,860張
產業
上市汽車類股
261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

堤維西 (1522)籌碼相關－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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
2024/05/10	1,494	58.30	2	58.30	58.30	1,492	8,307	17.96%	大買/鉅額交易
2024/05/09	3.3	53.34	4.3	53.19	53.00	-1	8,225	-0.01%
2024/05/08	2.2	51.13	0.7	50.72	51.40	1.4	8,086	0.02%
2024/05/07	7.7	50.08	7	50.37	50.40	0.7	8,071	0.01%
2024/05/03	0	0.00	2.9	51.44	51.20	-2.9	8,080	-0.04%
2024/05/02	2.9	51.46	2.8	51.29	51.70	0.1	8,099	0.00%
2024/04/30	0.8	51.08	1.4	51.03	50.20	-0.5	8,057	-0.01%
2024/04/29	2.4	50.91	1.7	50.74	50.80	0.6	7,992	0.01%
2024/04/26	1.7	49.06	0.1	48.65	48.60	1.7	7,903	0.02%
2024/04/25	0.1	48.64	1.4	48.81	48.20	-1.4	7,868	-0.02%
2024/04/24	1.4	49.59	0	0.00	48.85	1.4	7,856	0.02%
2024/04/23	0	0.00	0.3	48.90	48.05	-0.3	7,850	0.00%
2024/04/22	0.3	49.57	1	49.42	48.25	-0.8	7,851	-0.01%
2024/04/19	0	48.60	0	50.79	49.80	0	7,840	0.00%
2024/04/18	1	51.90	0.5	52.06	51.10	0.5	7,814	0.01%
2024/04/17	0.5	52.00	1.4	51.67	51.30	-0.9	7,841	-0.01%
2024/04/16	1.4	51.91	2.2	52.03	51.70	-0.8	7,823	-0.01%
2024/04/15	3.2	54.98	1	56.00	54.00	2.2	7,778	0.03%
2024/04/12	13	53.49	36	53.66	53.90	-23	7,721	-0.30%
2024/04/11	50	54.71	23.5	54.73	53.70	26.5	7,667	0.35%
2024/04/10	6.5	57.27	4.3	57.54	57.50	2.1	7,571	0.03%
2024/04/09	13.3	58.30	14.8	58.59	58.20	-1.4	7,511	-0.02%
2024/04/08	1.8	59.45	2.1	59.19	59.50	-0.3	7,445	0.00%
2024/04/03	13.1	59.44	16.4	58.80	58.50	-3.3	7,389	-0.04%
2024/04/02	61.4	59.66	34.7	60.16	59.10	26.7	7,308	0.37%
2024/04/01	9	56.31	3	58.90	59.40	6	6,949	0.09%
2024/03/29	11.8	52.62	14.9	52.91	54.00	-3.1	6,696	-0.05%
2024/03/28	8.8	53.57	8.9	53.27	54.00	0	6,600	0.00%
2024/03/27	30.9	50.36	38.9	50.82	52.10	-8.1	6,312	-0.13%
2024/03/26	11.8	50.53	8.2	50.89	50.20	3.6	6,218	0.06%
2024/03/25	61.2	50.05	61.7	50.63	51.00	-0.4	6,160	-0.01%
2024/03/22	17.7	49.05	16	49.08	49.80	1.7	6,120	0.03%
2024/03/21	16.1	50.08	10.5	50.43	49.65	5.6	6,135	0.09%
2024/03/20	2.5	49.99	5.8	50.33	50.10	-3.3	6,197	-0.05%
2024/03/19	16.8	49.92	20.7	49.83	50.70	-3.9	6,192	-0.06%
2024/03/18	12.7	49.50	7.4	49.28	50.40	5.3	6,162	0.09%
2024/03/15	24.4	46.63	36	47.13	46.60	-11.7	6,013	-0.19%
2024/03/14	15	46.82	10	47.27	46.35	5.1	6,033	0.08%
2024/03/13	37.1	46.65	36.9	46.58	46.35	0.2	6,331	0.00%
2024/03/12	18.8	47.43	35	47.28	47.50	-16.2	7,073	-0.23%
2024/03/11	10	45.50	0	0.00	44.75	10	7,350	0.14%
2024/03/08	15	45.21	22.1	44.65	44.30	-7.1	7,473	-0.10%
2024/03/07	50.1	46.77	26.1	46.96	46.05	24	7,414	0.32%
2024/03/06	4.1	49.21	24.5	48.47	48.35	-20.3	7,353	-0.28%
2024/03/05	45.5	49.41	40.2	49.41	48.60	5.3	7,268	0.07%
2024/03/04	10.1	50.32	6.6	50.47	51.20	3.5	7,067	0.05%
2024/03/01	8	50.93	7.7	50.55	50.80	0.3	6,962	0.00%
2024/02/29	82.1	50.93	323	51.58	50.60	-240.9	6,742	-3.57%	大賣/鉅額交易
2024/02/27	243.5	50.45	21.4	49.18	50.50	222.2	5,591	3.97%	大買/鉅額交易
2024/02/26	9	45.44	23.9	45.56	45.95	-14.9	5,250	-0.28%
2024/02/23	11	44.55	1.5	44.98	44.20	9.5	5,132	0.19%
2024/02/22	11	44.43	63	44.40	45.00	-52	5,124	-1.01%
2024/02/21	0	0.00	7.7	44.11	43.90	-7.7	5,088	-0.15%
2024/02/20	10	44.28	2.2	44.55	43.55	7.8	5,114	0.15%
2024/02/19	11.9	42.86	16	43.44	44.20	-4.1	5,047	-0.08%
2024/02/16	52.7	43.32	0.1	43.50	43.05	52.6	5,025	1.05%
2024/02/15	1.3	40.75	1	42.30	42.40	0.3	4,997	0.01%
2024/02/05	3.7	39.84	1	40.00	40.05	2.7	5,038	0.05%
2024/02/02	3.5	39.50	1.4	39.60	39.70	2.1	5,086	0.04%
2024/02/01	0.4	39.35	0	0.00	39.40	0.4	5,333	0.01%
2024/01/31	3.2	39.26	0	0.00	39.40	3.2	5,344	0.06%
2024/01/30	2.7	39.18	0	0.00	39.20	2.7	5,348	0.05%
2024/01/29	3.3	39.07	0	0.00	39.25	3.3	5,355	0.06%
2024/01/26	0	0.00	6	38.98	39.00	-6	5,365	-0.11%
2024/01/25	4	38.82	1.9	38.64	38.85	2.2	5,359	0.04%
2024/01/24	10.9	38.49	10	38.15	38.15	0.9	5,328	0.02%
2024/01/23	0	0.00	1.4	37.70	37.70	-1.4	5,372	-0.03%
2024/01/22	1.4	37.34	0	0.00	37.20	1.4	5,399	0.03%
2024/01/19	0	0.00	0.1	37.25	37.10	-0.1	5,418	0.00%
2024/01/18	0.1	37.20	0	0.00	37.05	0.1	5,447	0.00%
2024/01/17	2	37.65	0.5	38.08	37.35	1.5	5,556	0.03%
2024/01/16	0.5	38.20	0.1	38.55	38.15	0.4	5,598	0.01%
2024/01/15	0.1	38.55	0.1	38.35	38.35	0	5,613	0.00%
2024/01/12	0	38.85	0.7	38.86	38.20	-0.7	5,669	-0.01%
2024/01/11	0.7	38.74	0	0.00	38.90	0.7	5,725	0.01%
2024/01/04	0	0.00	2	40.25	40.25	-2	6,135	-0.03%
2024/01/03	2	40.70	0	0.00	40.65	2	6,192	0.03%
2024/01/02	0	0.00	0.2	40.60	40.40	-0.2	6,274	0.00%
2023/12/29	2.2	40.42	0.1	40.60	40.50	2.1	6,383	0.03%
2023/12/28	2	39.75	0	0.00	39.75	2	6,418	0.03%
2023/12/27	1	39.75	1	39.90	39.75	0	6,637	0.00%
2023/12/22	1	40.65	1.2	41.35	40.30	-0.2	7,065	0.00%
2023/12/21	0.2	41.45	0	0.00	41.00	0.2	7,860	0.00%
2023/12/20	10	41.92	0.4	42.54	41.95	9.6	7,983	0.12%
2023/12/19	0.4	42.16	16	42.01	42.05	-15.6	8,121	-0.19%
2023/12/18	2	43.25	1	42.58	42.50	1	8,365	0.01%
2023/12/15	0	43.95	8.5	44.18	43.45	-8.5	8,561	-0.10%
2023/12/14	2.2	43.84	14.1	43.94	43.80	-11.9	9,092	-0.13%
2023/12/13	5.4	43.59	3	43.23	43.80	2.4	9,355	0.03%
2023/12/12	2.8	42.45	10.2	42.35	42.65	-7.3	9,845	-0.07%
2023/12/11	1.2	43.21	4.3	43.04	42.55	-3.1	11,653	-0.03%
2023/12/08	9.3	43.58	22.7	43.24	43.15	-13.4	12,678	-0.11%
2023/12/07	67.7	45.29	44.6	44.55	42.70	23.1	13,114	0.18%
2023/12/06	43.3	43.18	18.7	43.09	43.95	24.7	12,484	0.20%
2023/12/05	12.9	41.12	8.2	40.99	41.40	4.8	12,183	0.04%
2023/12/04	9.2	40.78	13.6	40.88	40.65	-4.4	12,092	-0.04%
2023/12/01	5.6	40.17	1	40.80	40.85	4.6	12,111	0.04%
2023/11/30	0	0.00	4.9	39.84	39.65	-4.9	12,083	-0.04%
2023/11/29	0.9	39.95	0.2	39.97	40.10	0.7	12,172	0.01%
2023/11/28	0.2	39.60	0.1	39.75	40.00	0.1	12,420	0.00%
2023/11/27	0.1	39.50	0.6	40.10	39.05	-0.5	12,580	0.00%
2023/11/24	0.6	40.05	0.2	39.98	40.00	0.4	12,576	0.00%
2023/11/22	0.9	39.83	0	0.00	40.10	0.9	12,555	0.01%
2023/11/21	1	40.45	0.3	40.61	40.15	0.7	12,510	0.01%
2023/11/20	1.3	40.69	3.1	40.43	40.60	-1.7	12,452	-0.01%
2023/11/17	2.1	40.01	2.8	39.92	40.30	-0.7	12,339	-0.01%
2023/11/16	2.8	39.57	6.9	39.68	39.75	-4.1	12,255	-0.03%
2023/11/15	1.9	39.41	5.3	39.31	39.05	-3.3	12,160	-0.03%
2023/11/14	4.4	39.14	5.2	39.34	39.40	-0.8	12,066	-0.01%
2023/11/13	13.2	38.86	10	38.80	38.80	3.2	11,913	0.03%
2023/11/10	1	37.65	0.6	37.94	36.95	0.4	11,746	0.00%
2023/11/09	1.6	38.35	0	0.00	38.25	1.6	11,680	0.01%
2023/11/08	0	0.00	2	38.43	38.25	-2	11,432	-0.02%
2023/11/07	9	38.10	0	0.00	38.05	9	11,433	0.08%
2023/11/06	0	0.00	0.4	38.34	38.35	-0.4	11,441	0.00%
2023/11/03	0.4	38.41	1.8	38.71	38.35	-1.4	11,445	-0.01%
2023/11/02	3.8	38.54	1.2	38.37	38.50	2.5	11,434	0.02%
2023/11/01	0.2	37.52	0.5	37.38	37.85	-0.3	11,417	0.00%
2023/10/31	1.5	39.32	0.5	38.90	37.40	1	11,407	0.01%
2023/10/30	1.5	38.57	0	0.00	38.55	1.5	11,363	0.01%
2023/10/26	1	39.00	1.3	39.35	39.15	-0.3	11,361	0.00%
2023/10/25	4.3	40.15	1.2	40.00	39.85	3.1	11,416	0.03%
2023/10/24	6.2	39.17	5.6	39.16	39.45	0.7	11,554	0.01%
2023/10/23	1	38.59	0	39.01	38.70	1	11,558	0.01%
2023/10/20	0	38.90	1	38.75	38.60	-1	11,551	-0.01%
2023/10/19	2	40.28	0.7	40.14	39.95	1.3	11,525	0.01%
2023/10/18	0.7	40.22	1.7	40.58	40.45	-1	11,481	-0.01%
2023/10/17	1.7	41.50	0.3	41.70	40.55	1.5	11,531	0.01%
2023/10/16	0.3	41.70	0.9	42.29	41.70	-0.6	11,521	-0.01%
2023/10/13	0.9	41.93	3.9	42.21	42.30	-3	11,537	-0.03%
2023/10/12	1.9	41.55	1.4	42.05	41.80	0.5	11,493	0.00%
2023/10/11	1.4	43.28	2.1	42.85	42.35	-0.7	11,304	-0.01%
2023/10/06	1.1	42.84	2.1	43.26	43.15	-1	11,264	-0.01%
2023/10/05	3.1	43.60	4	43.28	42.90	-0.9	11,202	-0.01%
2023/10/04	4	42.94	4.2	43.18	42.85	-0.1	11,200	0.00%
2023/10/03	2.2	44.58	2.9	44.96	43.30	-0.7	11,160	-0.01%
2023/10/02	1.9	43.19	27.4	43.68	44.00	-25.6	10,964	-0.23%
2023/09/28	9.4	43.57	2.7	43.69	43.60	6.7	10,853	0.06%
2023/09/27	45.4	42.80	43.7	42.38	43.50	1.7	10,960	0.02%
2023/09/26	27.7	45.16	35.4	43.90	43.00	-7.7	11,047	-0.07%
2023/09/25	13.4	43.78	13.9	43.94	44.30	-0.5	10,301	-0.01%
2023/09/22	23.8	42.80	24.9	42.38	43.50	-1.1	10,247	-0.01%
2023/09/21	8	43.39	9	43.40	43.20	-1	10,155	-0.01%
2023/09/20	14.9	43.98	8.2	44.22	43.15	6.7	10,028	0.07%
2023/09/19	87.2	44.92	93.6	44.61	43.65	-6.4	9,870	-0.06%
2023/09/18	41.6	43.63	96.1	43.55	44.10	-54.5	9,414	-0.58%
2023/09/15	13.1	42.67	111.4	41.95	43.75	-98.3	9,142	-1.08%	大賣/
2023/09/14	202.2	43.88	118.7	43.63	42.85	83.6	8,666	0.96%	大買/大賣/
2023/09/13	154.4	40.32	104.5	41.48	42.65	50	6,980	0.72%	大買/大賣/
2023/09/12	36.7	37.14	37.5	37.34	38.80	-0.8	6,287	-0.01%
2023/09/11	16.5	35.77	6.4	35.55	35.30	10.1	6,026	0.17%
2023/09/08	7.4	35.15	5.5	35.12	35.05	1.9	7,035	0.03%
2023/09/07	21.4	34.67	5.6	34.80	34.85	15.9	7,362	0.22%
2023/09/06	1.6	34.57	0	34.50	34.35	1.6	7,402	0.02%
2023/09/05	1	34.45	2.5	34.27	34.50	-1.5	7,365	-0.02%
2023/09/04	2.5	34.20	12.4	33.34	34.35	-9.9	7,385	-0.13%
2023/09/01	22.4	34.58	11.6	34.22	34.15	10.8	7,276	0.15%
2023/08/31	18.6	32.63	4.6	33.82	34.30	14.1	7,010	0.20%
2023/08/30	0.6	32.01	0.2	32.18	32.10	0.4	6,832	0.01%
2023/08/29	0.2	30.75	0.1	30.95	31.20	0.1	6,817	0.00%
2023/08/28	0	0.00	2.7	31.64	30.35	-2.7	6,802	-0.04%
2023/08/25	2.7	31.01	1	31.15	31.35	1.7	6,780	0.03%
2023/08/22	2	30.88	0.1	30.90	30.50	1.9	6,764	0.03%
2023/08/21	0.1	31.00	0	31.05	30.90	0.1	6,765	0.00%
2023/08/18	0	31.35	0	0.00	30.90	0	6,776	0.00%
2023/08/17	0	0.00	2.1	30.33	31.20	-2.1	6,811	-0.03%
2023/08/16	0.1	30.80	0	0.00	30.60	0.1	6,830	0.00%
2023/08/15	2	30.65	0.9	30.93	30.80	1.1	6,835	0.02%
2023/08/14	0.9	30.40	0	0.00	30.45	0.9	6,836	0.01%
2023/08/10	0	0.00	2	32.32	31.50	-2	6,819	-0.03%
2023/08/09	0	32.50	2	32.48	32.60	-2	6,806	-0.03%
2023/08/08	0	0.00	2	32.30	32.10	-2	6,810	-0.03%
2023/08/07	0	31.85	0	0.00	32.55	0	6,864	0.00%
2023/08/04	1	32.35	1	32.20	32.20	0	6,851	0.00%
2023/08/02	2	32.65	1	32.10	32.35	1	6,857	0.01%
2023/08/01	0	33.20	0.5	33.33	33.00	-0.5	6,840	-0.01%
2023/07/31	6.5	33.80	5.1	33.26	33.25	1.5	6,838	0.02%
2023/07/28	6.1	34.02	8.5	33.86	33.80	-2.4	6,808	-0.03%
2023/07/27	10.5	34.24	31.5	34.22	34.60	-21.1	6,723	-0.31%
2023/07/26	1.6	32.88	0	0.00	32.40	1.6	6,468	0.03%
2023/07/25	0	0.00	2	31.60	31.80	-2	6,432	-0.03%
2023/07/24	2	31.55	1.7	32.23	31.45	0.3	6,414	0.01%
2023/07/21	2.7	32.22	12	32.31	32.30	-9.3	6,379	-0.15%
2023/07/20	0	0.00	0.6	32.41	32.30	-0.6	6,378	-0.01%
2023/07/19	10.6	34.36	0	0.00	34.35	10.6	6,293	0.17%
2023/07/18	1	34.60	0	0.00	34.05	1	6,291	0.02%
2023/07/17	3	35.00	0	0.00	35.15	3	6,262	0.05%
2023/07/14	10	34.60	0.3	34.80	34.45	9.7	6,300	0.15%
2023/07/13	0.3	34.88	0	34.90	34.40	0.3	6,331	0.00%
2023/07/12	3	34.65	0.1	34.70	34.30	2.9	6,341	0.05%
2023/07/11	4.1	34.42	0.3	34.85	34.30	3.8	6,323	0.06%
2023/07/10	0.1	36.27	0.6	36.51	36.55	-0.5	6,211	-0.01%
2023/07/07	6.6	36.47	3.3	36.29	36.15	3.3	6,203	0.05%
2023/07/06	0.3	36.44	0.1	36.50	36.40	0.2	6,159	0.00%
2023/07/05	0.1	36.76	5.3	37.17	35.95	-5.2	6,106	-0.08%
2023/07/04	20	38.48	6.7	37.94	37.80	13.3	5,903	0.22%
2023/07/03	1.7	37.60	10.1	37.64	37.60	-8.4	5,600	-0.15%
2023/06/30	4.1	37.60	3.3	37.36	37.15	0.8	5,536	0.01%
2023/06/29	0.5	36.95	4.5	37.06	37.45	-4	5,436	-0.07%
2023/06/28	5.8	37.31	0	37.30	37.60	5.7	5,349	0.11%
2023/06/27	5	36.10	1.1	36.66	36.20	4	5,205	0.08%
2023/06/26	13	37.41	7.9	36.97	36.85	5.1	5,120	0.10%
2023/06/21	0.8	37.04	0.8	36.88	37.05	0	4,988	0.00%
2023/06/20	12.9	37.55	13.6	36.64	36.35	-0.7	4,933	-0.02%
2023/06/19	5.6	37.70	12.7	37.34	37.10	-7	4,878	-0.14%
2023/06/16	36.7	37.93	44.1	37.79	37.30	-7.4	4,736	-0.16%
2023/06/15	57.9	36.25	74.7	36.23	36.95	-16.9	4,348	-0.39%
2023/06/14	51.7	35.99	69.9	35.83	35.25	-18.2	4,010	-0.45%
2023/06/13	34.8	31.90	32.7	32.80	33.70	2.1	2,830	0.07%
2023/06/12	4.8	30.47	7.2	30.55	30.65	-2.4	2,369	-0.10%
2023/06/09	20.2	29.70	0.5	29.70	29.65	19.8	2,262	0.87%
2023/06/08	1.5	29.88	6.4	29.89	29.30	-5	2,291	-0.22%
2023/06/07	1.1	29.23	1.5	29.25	29.20	-0.4	2,282	-0.02%
2023/06/06	5.3	29.20	0.1	29.51	29.20	5.2	2,305	0.23%
2023/06/05	0.9	29.55	5	29.70	29.60	-4.1	2,326	-0.18%
2023/06/02	3.5	29.43	5.1	29.40	29.40	-1.6	2,347	-0.07%
2023/06/01	0	0.00	0.5	29.19	29.05	-0.5	2,361	-0.02%
2023/05/31	1	29.25	0	0.00	29.25	1	2,372	0.04%
2023/05/30	0.8	29.12	0	0.00	29.15	0.8	2,378	0.03%
2023/05/29	5	29.15	0	29.25	29.10	5	2,387	0.21%
2023/05/26	8	29.24	2.4	29.09	29.00	5.6	2,407	0.23%
2023/05/25	0.1	29.40	0.2	29.52	29.40	-0.1	2,430	0.00%
2023/05/24	1.4	29.61	5.1	29.95	29.75	-3.7	2,514	-0.15%
2023/05/23	0.2	29.70	3.2	29.77	29.70	-3	2,687	-0.11%
2023/05/22	1.2	29.12	1.3	29.27	29.25	-0.1	2,684	0.00%
2023/05/19	0.3	28.70	0.1	28.70	28.45	0.2	2,685	0.01%
2023/05/18	0.1	28.70	0	28.90	28.80	0.1	2,727	0.00%
2023/05/17	0	0.00	0	28.95	28.85	0	2,765	0.00%
2023/05/16	0	28.45	0	0.00	28.50	0	2,789	0.00%
2023/05/12	2	28.30	1.9	28.58	28.45	0.1	2,792	0.00%
2023/05/11	2	28.30	1.9	28.58	27.90	0.1	2,775	0.00%
2023/05/10	0.3	29.35	0.2	29.55	29.45	0	2,720	0.00%
2023/05/09	5.2	29.10	0.4	29.75	29.20	4.8	2,729	0.18%
2023/05/08	1.4	29.87	0	29.95	29.75	1.3	2,750	0.05%
2023/05/05	0.5	29.79	0.4	29.72	29.60	0.1	2,756	0.00%
2023/05/04	0.7	29.65	5	29.80	29.60	-4.3	2,779	-0.16%
2023/05/03	0	0.00	0	29.45	29.50	0	2,795	0.00%
2023/05/02	0	29.30	0.2	29.58	29.45	-0.2	2,804	-0.01%
2023/04/28	2.2	29.74	3	29.50	29.50	-0.8	2,817	-0.03%
2023/04/27	1	28.80	0.1	28.90	29.05	0.9	2,794	0.03%
2023/04/26	0.1	28.47	0	0.00	28.65	0.1	2,791	0.00%
2023/04/25	5	29.05	2.8	28.64	28.50	2.2	2,800	0.08%
2023/04/24	0.6	29.16	0.9	29.13	29.05	-0.3	2,790	-0.01%
2023/04/21	7	29.70	1.9	29.89	29.05	5.2	2,777	0.19%
2023/04/20	1.9	30.28	1.6	30.52	30.70	0.2	2,732	0.01%
2023/04/19	8.9	30.89	9.1	30.75	30.90	-0.2	2,692	-0.01%
2023/04/18	3.2	30.50	6.6	30.43	30.40	-3.4	2,617	-0.13%
2023/04/17	1.5	30.14	1.1	30.20	30.15	0.4	2,580	0.01%
2023/04/14	0.5	29.95	1	29.95	29.85	-0.5	2,568	-0.02%
2023/04/13	0	0.00	0.7	29.75	29.70	-0.7	2,588	-0.03%
2023/04/12	2	29.92	0.5	29.71	30.15	1.5	2,672	0.06%
2023/04/11	0.7	29.71	0	0.00	29.70	0.7	2,708	0.03%
2023/04/10	0	0.00	0.1	29.70	29.60	-0.1	2,898	0.00%
2023/04/07	2	29.65	0.5	29.73	29.55	1.5	3,031	0.05%
2023/04/06	0	0.00	0.7	29.49	29.55	-0.7	3,064	-0.02%
2023/03/31	1	30.12	2.4	30.29	30.00	-1.4	3,061	-0.05%
2023/03/30	0.4	29.80	0.1	30.05	29.95	0.4	3,044	0.01%
2023/03/29	0.5	29.63	0.2	29.70	29.65	0.4	3,060	0.01%
2023/03/27	2.2	30.27	1.9	30.07	29.70	0.3	3,083	0.01%
2023/03/24	0.4	30.21	4.3	30.39	30.30	-3.9	3,092	-0.13%
2023/03/23	2.1	30.00	7	30.05	30.05	-4.9	3,049	-0.16%
2023/03/22	1.6	29.76	9.1	29.80	29.65	-7.5	3,028	-0.25%
2023/03/21	0.2	29.39	2	29.55	29.55	-1.8	2,953	-0.06%
2023/03/20	0	0.00	2.2	29.36	29.30	-2.2	2,899	-0.08%
2023/03/17	16.2	28.99	19.2	29.20	28.80	-3	2,849	-0.10%
2023/03/16	5.2	28.14	0.4	27.79	27.25	4.8	2,698	0.18%
2023/03/15	0.4	28.20	0.4	28.40	28.20	0	2,788	0.00%
2023/03/14	0.4	28.64	0	0.00	28.05	0.4	2,817	0.01%
2023/03/13	5	28.50	12	28.75	29.00	-7	2,849	-0.24%
2023/03/10	12	29.14	5.6	29.16	29.25	6.4	2,865	0.22%
2023/03/09	4.5	28.97	102.6	29.07	28.85	-98.1	3,016	-3.25%	大賣/
2023/03/08	1.3	29.36	1.3	29.47	29.35	0	3,423	0.00%
2023/03/07	0	0.00	1	29.27	29.25	-1	3,752	-0.03%
2023/03/06	1.3	28.95	9.7	29.01	29.00	-8.4	3,738	-0.22%
2023/03/03	0.7	28.50	0	0.00	28.65	0.7	3,718	0.02%
2023/03/02	1	28.45	1	28.40	28.40	0	3,714	0.00%
2023/03/01	5	28.25	0	0.00	28.50	5	3,712	0.13%
2023/02/24	0	0.00	1	28.36	28.40	-1	3,717	-0.03%
2023/02/23	50	28.89	1	28.85	28.75	49	3,711	1.32%
2023/02/22	51	29.20	1.5	29.20	28.95	49.5	3,729	1.33%
2023/02/21	15.5	29.60	2	29.30	29.80	13.5	3,673	0.37%
2023/02/20	6	28.95	0	0.00	28.70	6	3,584	0.17%
2023/02/17	4	28.60	4.4	28.57	28.75	-0.4	3,581	-0.01%
2023/02/16	2.2	28.94	0.3	28.71	28.50	1.9	3,660	0.05%
2023/02/15	0.5	28.35	2.1	28.60	28.35	-1.6	3,636	-0.04%
2023/02/14	4	28.33	8	28.34	28.40	-4	3,606	-0.11%
2023/02/13	0.1	27.64	0.2	27.58	28.00	0	3,587	0.00%
2023/02/10	0.2	28.00	2	28.05	27.70	-1.9	3,597	-0.05%
2023/02/09	0	27.95	0	0.00	27.90	0	3,592	0.00%
2023/02/08	0	0.00	5.4	28.00	27.90	-5.4	3,606	-0.15%
2023/02/07	0.4	28.05	0.2	28.12	28.15	0.2	3,609	0.00%
2023/02/06	0.2	28.24	0	0.00	28.25	0.2	3,613	0.00%
2023/02/03	0	0.00	0.7	28.06	27.80	-0.7	3,593	-0.02%
2023/02/02	0	0.00	5.9	28.52	28.25	-5.9	3,589	-0.16%
2023/02/01	2.3	28.11	4	28.23	28.30	-1.7	3,585	-0.05%
2023/01/31	0.2	27.78	0	27.85	27.95	0.2	3,587	0.00%
2023/01/30	0.6	27.50	1	27.70	27.70	-0.4	3,602	-0.01%
2023/01/17	0.6	26.75	0	0.00	26.90	0.6	3,598	0.02%
2023/01/16	0	0.00	0.3	26.60	26.60	-0.3	3,613	-0.01%
2023/01/13	0	0.00	0.5	28.40	26.65	-0.5	3,646	-0.01%
2023/01/12	0.4	27.15	1.7	27.30	27.15	-1.3	3,663	-0.04%
2023/01/11	0.1	27.60	0.2	27.71	27.55	-0.2	3,677	-0.01%
2023/01/10	5.9	27.88	0.1	27.90	27.75	5.8	3,699	0.16%
2023/01/09	3.2	27.89	0	0.00	27.85	3.2	3,721	0.08%
2023/01/06	0	0.00	0.4	27.96	27.75	-0.4	3,763	-0.01%
2023/01/05	0	0.00	0.9	28.02	27.80	-0.9	3,803	-0.02%
2023/01/04	1.3	27.86	0.4	28.00	28.20	0.8	3,839	0.02%
2023/01/03	0.4	27.64	0.6	27.75	27.95	-0.2	3,895	0.00%
2022/12/30	6.6	28.40	3	27.50	27.85	3.6	3,969	0.09%
2022/12/29	3	27.13	1.1	27.16	26.90	1.9	3,939	0.05%
2022/12/28	6.1	28.53	10.5	28.55	27.75	-4.4	3,906	-0.11%
2022/12/27	13.8	28.06	1.3	27.97	28.20	12.5	3,739	0.33%
2022/12/26	1	26.92	0.1	26.55	27.15	0.9	3,618	0.02%
2022/12/23	0.1	25.90	0.1	26.30	26.15	0	3,621	0.00%
2022/12/22	0.1	26.29	0	0.00	26.35	0.1	3,649	0.00%
2022/12/19	1	27.10	0	0.00	27.20	1	3,765	0.03%
2022/12/16	0	0.00	1.7	28.10	27.55	-1.7	3,801	-0.04%
2022/12/15	0.7	28.51	0.1	28.56	28.50	0.6	3,784	0.01%
2022/12/14	1.1	28.38	1.2	28.37	28.35	-0.1	3,787	0.00%
2022/12/13	0.2	28.28	0	0.00	28.20	0.2	3,774	0.00%
2022/12/12	0	0.00	0	28.43	28.40	0	3,785	0.00%
2022/12/09	0	28.60	0	0.00	28.30	0	3,817	0.00%
2022/12/08	0	0.00	0.1	28.60	28.65	-0.1	3,847	0.00%
2022/12/07	1.1	28.82	2.5	28.80	29.10	-1.4	3,842	-0.04%
2022/12/06	0.5	28.75	0	0.00	28.35	0.5	3,893	0.01%
2022/12/05	1	29.20	1	28.75	28.80	0	3,886	0.00%
2022/12/02	0	0.00	3	28.89	28.90	-3	3,878	-0.08%
2022/12/01	11	30.15	27	29.30	29.05	-16	3,839	-0.42%
2022/11/30	51	29.77	40.7	29.85	29.95	10.3	3,723	0.28%
2022/11/29	14.4	28.19	30.3	28.61	29.70	-15.9	3,432	-0.46%
2022/11/28	0.5	26.81	0	0.00	27.00	0.5	3,119	0.02%
2022/11/24	10	27.10	10	26.95	26.95	0	3,216	0.00%
2022/11/23	5	26.60	1	26.70	26.75	4	3,273	0.12%
2022/11/22	0	0.00	10.2	26.71	26.60	-10.2	3,397	-0.30%
2022/11/21	0.2	26.80	10	27.10	27.15	-9.8	4,005	-0.24%
2022/11/18	5	27.36	3.7	27.59	27.10	1.3	4,559	0.03%
2022/11/17	1.7	27.37	2.2	27.40	27.45	-0.5	4,663	-0.01%
2022/11/16	19.2	27.76	7.2	27.55	27.35	12.1	4,733	0.25%
2022/11/15	16.7	26.86	0.8	27.12	27.05	15.9	4,735	0.34%
2022/11/14	8.3	27.14	6	27.36	27.10	2.3	4,781	0.05%
2022/11/11	0.7	26.13	0.2	26.10	26.00	0.5	4,787	0.01%
2022/11/10	0.5	25.90	0.5	25.85	25.55	0	4,986	0.00%
2022/11/09	0.5	26.25	0	26.25	26.15	0.5	5,134	0.01%
2022/11/08	0	26.25	1	26.45	26.15	-1	5,285	-0.02%
2022/11/07	0	0.00	5	26.20	26.25	-5	5,441	-0.09%
2022/11/04	5	26.25	2	26.18	26.25	3	5,896	0.05%
2022/11/03	0	0.00	0.1	26.05	26.00	-0.1	6,304	0.00%
2022/11/02	0	25.80	0.1	25.87	25.85	-0.1	6,725	0.00%
2022/11/01	0.2	25.53	0	0.00	25.65	0.2	6,987	0.00%
2022/10/31	0	25.30	0	25.30	25.15	0	7,257	0.00%
2022/10/28	0	25.10	0.9	24.94	24.65	-0.8	7,474	-0.01%
2022/10/27	0.9	24.86	0	0.00	25.20	0.9	7,692	0.01%
2022/10/26	0	0.00	0.1	24.85	24.20	-0.1	8,056	0.00%
2022/10/25	1.1	25.54	3.1	25.18	25.00	-2.1	8,943	-0.02%
2022/10/24	0.1	26.03	1	25.65	25.65	-0.9	9,896	-0.01%
2022/10/21	5	25.86	0	25.76	25.55	5	10,099	0.05%
2022/10/20	1	25.35	0.2	25.56	25.65	0.8	10,235	0.01%
2022/10/19	0.1	26.16	3.8	26.20	26.05	-3.7	10,335	-0.04%
2022/10/18	0.9	26.07	2	26.30	26.45	-1.1	10,400	-0.01%
2022/10/17	2	25.40	1.3	25.41	25.90	0.7	10,781	0.01%
2022/10/14	5.3	26.36	4	26.45	26.40	1.3	11,190	0.01%
2022/10/13	0	26.05	0.3	26.47	25.05	-0.3	11,545	0.00%
2022/10/12	0.3	26.09	1	26.30	26.50	-0.7	11,848	-0.01%
2022/10/11	1	25.10	1	25.35	25.40	0	12,272	0.00%
2022/10/07	1	28.00	1.3	27.69	27.40	-0.3	12,624	0.00%
2022/10/06	4.3	27.12	1	27.35	27.95	3.3	12,764	0.03%
2022/10/05	1	27.15	1	27.20	26.65	0	12,872	0.00%
2022/10/04	0	26.55	1.1	26.51	26.80	-1	13,081	-0.01%
2022/10/03	0	0.00	0.1	26.24	26.15	-0.1	13,615	0.00%
2022/09/30	0.2	25.96	3	25.75	26.20	-2.9	14,289	-0.02%
2022/09/29	1	26.51	0	0.00	26.60	1	14,422	0.01%
2022/09/28	2	26.75	2.7	26.69	26.00	-0.7	14,603	0.00%
2022/09/27	3.7	27.00	2.4	27.08	27.45	1.3	14,811	0.01%
2022/09/26	0.4	27.00	5	26.61	26.40	-4.7	14,833	-0.03%
2022/09/23	5	28.20	0.5	28.62	27.95	4.5	14,926	0.03%
2022/09/22	0.1	28.80	0.2	29.00	29.00	0	15,042	0.00%
2022/09/21	5	29.45	11.1	28.94	28.90	-6.1	15,250	-0.04%
2022/09/20	0.8	29.30	0	0.00	29.45	0.8	15,429	0.00%
2022/09/19	1.8	29.07	0.1	29.13	28.95	1.7	15,645	0.01%
2022/09/16	0.1	30.10	13.4	29.95	29.60	-13.3	15,892	-0.08%
2022/09/15	2.3	30.09	12.2	29.97	29.90	-9.9	16,211	-0.06%
2022/09/14	0.8	29.94	1.1	29.90	30.35	-0.2	16,664	0.00%
2022/09/13	17.5	30.14	6	29.91	30.45	11.5	17,060	0.07%
2022/09/12	1	29.20	6	29.28	29.35	-5	17,129	-0.03%
2022/09/08	2	29.10	1.4	29.20	29.30	0.7	17,430	0.00%
2022/09/07	0.3	28.37	0.3	28.41	28.65	0.1	17,787	0.00%
2022/09/06	1.3	28.46	0.1	29.20	28.55	1.3	18,070	0.01%
2022/09/05	7.1	29.12	10.7	29.62	28.70	-3.6	18,721	-0.02%
2022/09/02	8	30.31	1	30.90	30.25	7	20,137	0.03%
2022/09/01	7.3	30.54	28.6	30.82	30.30	-21.3	20,859	-0.10%
2022/08/31	2	30.51	4.2	30.68	30.65	-2.1	20,899	-0.01%
2022/08/30	9.2	30.50	1.1	30.75	30.55	8.1	21,039	0.04%
2022/08/29	4	30.06	15.7	30.10	30.25	-11.7	21,166	-0.06%
2022/08/26	23.8	32.02	40.3	31.54	31.05	-16.4	21,164	-0.08%
2022/08/25	61.3	31.98	17.7	31.91	30.90	43.5	20,828	0.21%
2022/08/24	21.7	31.16	147.8	31.10	31.00	-126.1	20,666	-0.61%	大賣/鉅額交易
2022/08/23	8.8	30.44	21.4	30.92	30.65	-12.6	20,899	-0.06%
2022/08/22	9.4	29.86	7	30.44	30.60	2.4	21,167	0.01%
2022/08/19	61	30.45	0.1	30.84	30.45	60.9	21,655	0.28%
2022/08/18	84.1	30.73	5	30.76	30.75	79.1	22,464	0.35%
2022/08/17	4	31.20	6.7	31.19	30.80	-2.6	22,788	-0.01%
2022/08/16	3.7	30.86	9.4	30.98	31.10	-5.7	23,336	-0.02%
2022/08/15	7.4	30.70	7	30.85	30.95	0.4	24,023	0.00%
2022/08/12	4	30.26	8	30.25	30.45	-4	24,485	-0.02%
2022/08/11	29	30.34	12.3	30.34	30.05	16.7	24,492	0.07%
2022/08/10	23.3	32.34	31.6	32.01	31.50	-8.3	24,165	-0.03%
2022/08/09	32.5	32.19	31	32.13	32.15	1.4	23,817	0.01%
2022/08/08	6.4	30.83	300.8	31.36	31.85	-294.4	23,498	-1.25%	大賣/鉅額交易
2022/08/05	305.3	31.14	17.3	31.19	31.30	288.1	23,329	1.23%	大買/鉅額交易
2022/08/04	21.3	29.81	41.6	29.74	30.00	-20.3	23,085	-0.09%
2022/08/03	15.6	29.90	8	29.88	29.70	7.6	22,865	0.03%
2022/08/02	17	31.09	23.5	31.30	30.65	-6.5	22,614	-0.03%
2022/08/01	72.5	32.05	42.2	32.14	32.20	30.2	22,225	0.14%
2022/07/29	104.1	31.42	126.6	31.29	31.65	-22.5	21,313	-0.11%	大買/大賣/
2022/07/28	18.5	30.28	14.2	30.07	29.85	4.3	20,351	0.02%
2022/07/27	31	29.52	24.3	29.66	29.90	6.6	20,129	0.03%
2022/07/26	11.6	28.91	20.4	28.86	28.85	-8.7	19,953	-0.04%
2022/07/25	10.4	29.37	8.1	29.50	29.50	2.3	19,819	0.01%
2022/07/22	40.1	30.25	11	29.80	29.30	29.1	19,726	0.15%
2022/07/21	9	29.86	5.8	29.39	29.95	3.2	19,332	0.02%
2022/07/20	23.8	30.94	16.3	30.87	30.60	7.5	18,872	0.04%
2022/07/19	32.3	30.78	41.1	30.49	30.25	-8.7	18,453	-0.05%
2022/07/18	50.7	31.11	23	31.32	31.30	27.8	18,106	0.15%
2022/07/15	15.1	29.80	18.1	30.01	29.90	-3	17,621	-0.02%
2022/07/14	8.2	27.29	6	27.27	28.50	2.2	17,185	0.01%
2022/07/13	13	29.25	1.4	28.80	27.95	11.6	16,931	0.07%
2022/07/12	2.4	29.28	2.8	30.39	27.90	-0.4	16,744	0.00%
2022/07/11	302.8	32.88	315	32.74	31.00	-12.2	16,504	-0.07%	大買/大賣/
2022/07/08	48	30.96	28.8	31.29	31.75	19.2	15,939	0.12%
2022/07/07	4.4	28.30	2.6	28.26	29.10	1.9	15,240	0.01%
2022/07/06	2.8	28.06	6.1	29.41	27.40	-3.3	15,059	-0.02%
2022/07/05	16	29.23	24	29.20	29.60	-8	14,837	-0.05%
2022/07/04	12	28.23	15.9	28.18	28.20	-3.9	14,569	-0.03%
2022/07/01	6	28.17	4.8	27.94	27.90	1.2	14,470	0.01%
2022/06/30	3.8	28.22	152.7	28.62	28.10	-148.9	14,298	-1.04%	大賣/鉅額交易
2022/06/29	4.7	29.18	5.8	28.95	29.30	-1.1	14,125	-0.01%
2022/06/28	43	29.18	11	29.18	29.20	32	13,888	0.23%
2022/06/27	138.6	28.60	10	28.82	28.95	128.7	13,678	0.94%	大買/鉅額交易
2022/06/24	18.1	28.71	19.1	28.31	28.30	-1	13,433	-0.01%
2022/06/23	20.1	28.40	19.6	28.46	28.55	0.4	13,141	0.00%
2022/06/22	92.6	28.17	92.7	28.17	28.15	-0.1	12,766	0.00%
2022/06/21	20.7	26.92	24	27.55	28.00	-3.3	12,252	-0.03%
2022/06/20	3	26.09	6	26.30	25.75	-3	11,799	-0.03%
2022/06/17	3	26.29	61.2	26.07	27.20	-58.3	11,539	-0.50%
2022/06/16	77.2	28.15	25	27.76	27.45	52.2	11,197	0.47%
2022/06/15	49	27.47	58.1	27.40	27.40	-9.1	10,789	-0.08%
2022/06/14	55.1	28.60	49.2	27.92	27.55	5.9	10,452	0.06%
2022/06/13	95.2	31.48	86.8	31.58	29.90	8.4	9,703	0.09%
2022/06/10	26.8	29.76	20	30.01	30.70	6.8	8,138	0.08%
2022/06/09	2.7	28.09	2.5	28.07	28.20	0.1	7,365	0.00%
2022/06/08	15.9	28.09	14.3	27.76	28.25	1.6	7,249	0.02%
2022/06/07	11.6	28.14	16.4	28.06	28.00	-4.8	7,048	-0.07%
2022/06/06	15.3	27.61	13	27.40	27.75	2.3	6,851	0.03%
2022/06/02	4.2	28.14	11.2	28.06	27.95	-7	6,718	-0.10%
2022/06/01	11.2	28.26	17.6	28.50	28.50	-6.4	6,424	-0.10%
2022/05/31	15.9	28.34	10.7	28.20	27.40	5.2	6,007	0.09%
2022/05/30	6.4	28.30	6	28.27	28.10	0.4	5,611	0.01%
2022/05/27	97.9	27.69	97.7	27.68	28.70	0.2	5,233	0.00%
2022/05/26	49.6	27.49	43.5	27.97	27.90	6.1	4,640	0.13%
2022/05/25	19.3	26.60	32.9	26.63	26.50	-13.6	3,738	-0.36%
2022/05/24	78.1	26.73	70.3	26.77	27.00	7.8	3,296	0.24%
2022/05/23	36.3	26.13	38.2	26.11	25.95	-1.9	2,512	-0.08%
2022/05/20	16.2	25.27	26.9	24.99	24.85	-10.7	1,653	-0.65%
2022/05/19	4.9	23.45	2.9	23.47	23.95	2	1,019	0.20%
2022/05/18	42.9	22.27	30.3	22.95	23.10	12.6	831	1.52%
2022/05/17	5.3	22.18	3.9	21.86	22.10	1.4	688	0.20%
2022/05/16	5.9	21.44	0.8	21.19	21.55	5.1	602	0.85%
2022/05/13	0.8	20.69	1.3	20.93	20.45	-0.6	482	-0.11%
2022/05/12	0.7	20.41	1	20.55	20.10	-0.3	370	-0.09%
2022/05/11	0.3	20.35	0.3	20.15	20.00	-0.1	322	-0.02%
2022/05/10	0.5	19.55	0	20.00	20.20	0.5	301	0.17%
2022/05/09	0	20.05	2	20.35	20.00	-2	292	-0.68%
2022/05/06	0.2	19.90	0.7	19.90	20.15	-0.5	275	-0.18%
2022/05/05	0.7	19.80	0	0.00	20.00	0.7	267	0.24%
2022/05/04	0	19.65	3	19.75	19.80	-3	256	-1.16%
2022/05/03	0	0.00	0.6	19.65	19.65	-0.6	251	-0.23%
2022/04/29	0	0.00	0.1	19.54	19.50	-0.1	249	-0.05%
2022/04/27	0.4	19.54	1.3	19.10	19.75	-0.9	241	-0.38%
2022/04/22	3	19.52	5.1	19.57	19.45	-2.1	211	-0.99%
2022/04/21	0.3	19.35	0	0.00	19.35	0.3	201	0.15%
2022/04/20	0.4	19.32	0	0.00	19.30	0.4	197	0.20%
2022/04/18	0	0.00	0	19.10	19.05	0	186	0.00%
2022/04/15	3	18.80	0	0.00	18.85	3	180	1.66%
2022/04/11	0	0.00	0	18.15	18.05	0	202	-0.02%
2022/04/08	0	0.00	0.5	18.31	18.20	-0.5	202	-0.22%
2022/04/07	0	0.00	0.1	18.30	18.25	-0.1	204	-0.06%
2022/04/06	0	0.00	0.2	18.40	18.35	-0.2	204	-0.10%
2022/04/01	0.1	18.50	0	0.00	18.45	0.1	207	0.05%
2022/03/31	0.6	18.60	0	0.00	18.65	0.6	211	0.27%
2022/03/30	0	0.00	0.1	18.51	18.50	-0.1	209	-0.03%
2022/03/29	0.2	18.30	0	0.00	18.40	0.2	208	0.09%
2022/03/28	0	0.00	0.1	18.15	18.20	-0.1	208	-0.05%
2022/03/24	0.1	18.10	0	0.00	18.25	0.1	206	0.06%
2022/03/23	0	0.00	0	18.40	18.35	0	217	-0.01%
2022/03/22	0	18.20	0	0.00	18.40	0	222	0.01%
2022/03/16	1	17.70	0	0.00	17.80	1	231	0.43%
2022/03/09	1	17.90	0	0.00	18.00	1	233	0.43%
2022/03/04	0	0.00	0.3	18.80	18.60	-0.3	233	-0.14%
2022/03/03	0	0.00	0.1	18.85	18.80	-0.1	236	-0.05%
2022/03/02	2	18.70	0.1	18.80	18.70	1.9	241	0.79%
2022/02/25	0	18.55	0.1	18.60	18.55	-0.1	245	-0.04%
2022/02/24	0.6	18.55	0	0.00	18.60	0.6	246	0.25%
2022/02/16	0	0.00	1	18.95	18.85	-1	256	-0.39%
2022/02/14	0.1	18.95	0	0.00	18.85	0.1	263	0.03%
2022/01/14	0	0.00	0	19.20	19.20	0	280	-0.01%
2022/01/13	0	19.20	0	0.00	19.30	0	309	0.01%
2022/01/07	0	0.00	0	19.35	19.30	0	314	0.00%
2022/01/05	0	19.65	0	0.00	19.65	0	310	0.00%
2021/12/29	0	0.00	0.1	19.40	19.30	-0.1	290	-0.04%
2021/12/28	0.1	19.35	0	0.00	19.40	0.1	291	0.04%
2021/12/23	0	0.00	0	19.15	19.00	0	283	0.00%
2021/12/20	0	0.00	0	19.05	18.90	0	283	-0.01%
2021/12/17	0	19.00	0	0.00	19.00	0	282	0.02%
2021/12/09	1	19.15	0	0.00	19.20	1	281	0.36%
2021/11/26	1	19.35	10	19.30	19.35	-9	266	-3.38%
2021/11/19	0	0.00	0	19.80	19.60	0	258	-0.01%
2021/11/18	0	19.70	0	0.00	19.65	0	259	0.01%
2021/11/12	0	0.00	0	20.05	19.85	0	258	0.00%
2021/11/10	0	0.00	0	20.35	20.10	0	262	-0.01%
2021/11/08	0	0.00	0	20.15	19.95	0	263	0.00%
2021/11/03	0	0.00	0	20.00	19.90	0	271	0.00%
2021/10/28	0	0.00	0.2	20.30	20.15	-0.2	268	-0.06%
2021/10/22	0.2	19.70	0	0.00	19.80	0.2	277	0.08%
2021/10/20	0	0.00	1	19.90	20.00	-1	256	-0.39%
2021/10/12	0	0.00	0	19.65	19.20	0	283	0.00%
2021/10/06	0	19.35	0	0.00	19.40	0	320	0.00%
2021/10/01	1	19.80	10	19.50	19.40	-9	336	-2.68%
2021/09/30	0	0.00	1	19.90	19.95	-1	341	-0.29%
2021/09/28	0.1	20.20	0	0.00	20.05	0.1	357	0.03%
2021/09/23	0	0.00	1	20.10	20.00	-1	369	-0.27%
2021/09/17	2	20.05	0	0.00	20.15	2	370	0.54%
2021/09/14	0.1	19.55	0	0.00	19.65	0.1	385	0.03%
2021/09/08	1	19.35	0	0.00	19.35	1	401	0.25%
2021/08/25	0	0.00	5	19.33	19.35	-5	425	-1.18%
2021/08/16	1	19.75	0	0.00	19.80	1	441	0.23%
2021/08/12	1	20.85	0	0.00	20.95	1	436	0.23%
2021/08/05	3	21.75	0	0.00	21.70	3	490	0.61%
2021/07/26	0	0.00	3	22.60	22.55	-3	605	-0.50%
2021/07/06	0	0.00	3	22.55	22.60	-3	1,098	-0.27%
2021/06/29	3	22.00	0	0.00	21.85	3	1,116	0.27%
2021/06/24	0	0.00	2	22.50	22.55	-2	1,122	-0.18%
2021/06/09	1	21.30	0	0.00	21.30	1	1,171	0.09%
2021/06/02	2	22.00	0	0.00	22.00	2	1,222	0.16%
2021/05/31	0	0.00	1	21.55	21.60	-1	1,223	-0.09%
2021/05/28	0	0.00	3	21.50	21.55	-3	1,226	-0.24%
2021/04/27	5	25.55	0	0.00	25.55	5	1,320	0.38%
2021/04/21	0	0.00	5	25.35	25.35	-5	1,213	-0.41%
2021/04/20	0.2	25.75	0	0.00	25.60	0.2	1,214	0.01%
2021/04/19	0.4	25.90	2	25.20	25.95	-1.6	1,196	-0.13%
2021/04/16	11	24.90	6	25.10	25.00	5	1,129	0.44%
2021/04/15	0.2	23.65	0	0.00	23.70	0.2	1,074	0.02%
2021/04/13	0	0.00	2	24.40	24.10	-2	1,262	-0.16%
2021/04/12	0	24.10	0	0.00	24.10	0	1,234	0.00%
2021/04/08	2	23.60	0	0.00	23.70	2	1,241	0.16%
2021/03/22	0	0.00	5	23.86	23.70	-5	1,384	-0.36%
2021/03/17	0	0.00	5	23.85	23.85	-5	1,354	-0.37%
2021/03/15	0	0.00	3	23.92	24.00	-3	1,369	-0.22%
2021/03/09	0	0.00	5	23.41	23.85	-5	1,315	-0.38%
2021/03/03	0	0.00	1	24.00	23.85	-1	1,307	-0.08%
2021/02/26	1	24.15	0	0.00	24.10	1	1,301	0.08%
2021/02/23	7	24.41	2	24.60	24.40	5	1,259	0.40%
2021/02/22	0	0.00	2	23.20	23.80	-2	1,171	-0.17%
2021/02/17	0	0.00	0.1	22.00	22.20	-0.1	1,139	-0.01%
2021/02/05	0.1	22.20	0	0.00	22.05	0.1	1,133	0.01%
2021/02/03	0	0.00	1	22.45	22.40	-1	1,123	-0.09%
2021/01/29	0	0.00	3	23.05	22.90	-3	1,111	-0.27%
2021/01/27	3	24.30	0	0.00	24.30	3	1,083	0.28%
2021/01/26	1	23.00	0	0.00	23.15	1	1,022	0.10%
2021/01/20	1	23.15	0	0.00	22.70	1	984	0.10%
2021/01/15	0	0.00	2	23.90	23.80	-2	949	-0.21%
2021/01/12	1	24.00	2	24.45	23.90	-1	911	-0.11%
2021/01/11	2	24.90	0	0.00	25.00	2	884	0.23%
2021/01/08	1	24.80	0	0.00	24.75	1	848	0.12%
2021/01/07	9	25.63	16	24.93	25.30	-7	794	-0.88%
2021/01/06	0	0.00	5	24.45	23.60	-5	614	-0.81%
2021/01/04	5	24.30	0	0.00	24.30	5	576	0.87%
2020/12/31	0	0.00	5	23.60	23.60	-5	546	-0.92%
2020/12/30	5	23.50	0	0.00	23.50	5	530	0.94%
2020/12/25	0	0.00	2	21.70	21.75	-2	328	-0.61%
2020/12/22	0	0.00	1	21.60	21.35	-1	326	-0.31%
2020/12/15	0	0.00	3	21.65	21.45	-3	336	-0.89%
2020/12/11	1	21.40	0	0.00	21.75	1	339	0.29%
2020/12/10	1	22.55	5	22.60	22.20	-4	342	-1.17%
2020/12/09	0	0.00	6	22.00	22.20	-6	331	-1.81%
2020/12/08	3	21.75	0	0.00	21.65	3	322	0.93%
2020/11/25	0	0.00	5	21.90	22.00	-5	313	-1.60%
2020/11/24	5	21.75	16	21.75	21.75	-11	306	-3.59%
2020/11/19	0	0.00	1	21.55	21.55	-1	302	-0.33%
2020/11/18	15	21.53	1	21.60	21.60	14	303	4.61%
2020/11/12	0	0.00	0.4	21.40	21.55	-0.4	315	-0.14%
2020/11/11	0	0.00	1	21.75	21.80	-1	318	-0.31%
2020/11/10	0	0.00	2	21.70	21.75	-2	317	-0.63%
2020/11/06	0.1	20.85	0	0.00	20.80	0.1	315	0.05%
2020/10/19	0	0.00	1	21.20	21.20	-1	360	-0.28%
2020/10/07	0	0.00	5	20.90	21.00	-5	418	-1.20%
2020/10/06	0.1	21.05	0	0.00	21.05	0.1	420	0.03%
2020/09/25	1	20.65	0	0.00	20.50	1	469	0.21%
2020/09/18	0	0.00	5	22.10	21.85	-5	539	-0.93%
2020/09/17	0	0.00	5	21.65	21.60	-5	536	-0.93%
2020/09/16	0	0.00	10	21.45	21.50	-10	539	-1.85%
2020/09/15	0	0.00	21	21.19	21.35	-21	541	-3.88%
2020/08/28	0	0.00	2	22.70	22.45	-2	797	-0.25%
2020/08/25	2	22.45	0	0.00	22.35	2	803	0.25%
2020/08/20	1	21.30	1	21.65	21.65	0	809	0.00%
2020/08/13	1	22.50	0	0.00	22.40	1	802	0.12%
2020/08/05	0.1	22.55	0	0.00	22.50	0.1	821	0.02%
2020/07/30	0	0.00	1	22.05	22.35	-1	843	-0.12%
2020/07/27	0	0.00	1	22.25	22.25	-1	866	-0.12%
2020/07/24	1	23.40	0	0.00	22.70	1	870	0.11%
2020/07/23	10	24.10	0	0.00	23.80	10	858	1.16%
2020/07/22	10	25.30	3	25.25	25.30	7	836	0.84%
2020/07/14	0	0.00	1	25.15	24.90	-1	888	-0.11%
2020/07/07	0	25.20	0	0.00	25.25	0	981	0.00%
2020/07/06	0.1	25.40	0	0.00	25.40	0.1	1,003	0.01%
2020/07/03	0	0.00	1	25.20	25.20	-1	1,050	-0.10%
2020/07/02	0	0.00	2	25.18	25.45	-2	1,060	-0.19%
2020/06/29	2	24.00	0	0.00	24.00	2	1,057	0.19%
2020/06/24	3	24.35	0	0.00	24.35	3	1,082	0.28%
2020/06/12	3	24.92	0	0.00	25.10	3	1,143	0.26%
2020/06/11	1	24.70	0	0.00	24.70	1	1,110	0.09%
2020/06/08	1	25.45	0	0.00	25.45	1	1,112	0.09%
2020/06/05	1.1	25.48	2	25.40	25.70	-0.9	1,064	-0.08%
2020/05/28	0	0.00	1	23.80	23.45	-1	983	-0.10%
2020/05/26	1	23.55	0	0.00	23.35	1	988	0.10%
2020/05/08	1	23.80	0	0.00	23.80	1	1,002	0.10%
2020/05/05	0.1	23.85	0	0.00	23.85	0.1	1,003	0.01%
2020/04/21	1	24.25	0	0.00	23.40	1	1,003	0.10%
2020/04/13	1	22.80	0	0.00	22.55	1	887	0.11%
2020/04/09	0.1	23.40	10	22.60	23.35	-9.9	885	-1.12%
2020/04/08	2	23.03	2	23.05	22.90	0	857	0.00%
2020/04/01	0	0.00	1	20.85	21.00	-1	761	-0.13%
2020/03/30	1	20.30	0	0.00	20.75	1	762	0.13%
2020/03/27	1	20.50	0	0.00	20.10	1	751	0.13%
2020/03/25	10	19.25	0	0.00	19.30	10	714	1.40%
2020/03/19	0	0.00	1	17.20	16.30	-1	686	-0.15%
2020/03/11	0	0.00	2.3	22.90	22.80	-2.3	626	-0.37%
2020/03/10	0.1	23.15	0	0.00	23.10	0.1	628	0.01%
2020/03/09	2	22.90	0	0.00	22.85	2	627	0.32%
2020/03/04	0	0.00	1	23.85	23.85	-1	666	-0.15%
2020/02/06	5	25.60	0	0.00	25.60	5	772	0.65%
2020/02/05	0.1	25.45	0	0.00	25.45	0.1	794	0.01%
2020/02/03	0	0.00	1	24.20	24.95	-1	796	-0.13%
2020/01/30	1	25.55	1	25.55	25.55	0	777	0.00%
2019/12/26	0	0.00	1	29.45	29.35	-1	1,055	-0.09%
2019/12/24	1	29.10	0	0.00	29.05	1	1,096	0.09%
2019/12/23	1	28.95	0	0.00	28.70	1	1,100	0.09%
2019/12/18	1	28.85	0	0.00	28.90	1	1,136	0.09%
2019/12/13	0	0.00	10	29.10	29.00	-10	1,187	-0.84%
2019/12/05	0	0.00	1	29.65	29.65	-1	1,266	-0.08%
2019/12/04	1	29.65	0	0.00	29.55	1	1,307	0.08%
2019/12/03	1	29.70	0	0.00	29.70	1	1,367	0.07%
2019/11/25	0	0.00	2	29.40	29.40	-2	1,467	-0.14%
2019/11/19	2	29.70	0	0.00	29.95	2	1,648	0.12%
2019/11/11	3	29.83	0	0.00	29.35	3	1,700	0.18%
2019/11/04	1	30.55	1	30.60	30.65	0	1,748	0.00%
2019/10/31	1	30.25	0	0.00	30.05	1	1,732	0.06%
2019/10/22	5	30.85	0	0.00	30.70	5	1,784	0.28%
2019/10/21	0	0.00	5	30.70	30.75	-5	1,763	-0.28%
2019/10/18	5	29.50	0	0.00	29.50	5	1,714	0.29%
2019/10/09	0	0.00	1	30.50	30.60	-1	1,615	-0.06%
2019/10/07	0	0.00	1	30.80	30.70	-1	1,606	-0.06%
2019/10/04	0	0.00	1	31.90	31.45	-1	1,592	-0.06%
2019/10/03	1	31.80	0	0.00	31.85	1	1,590	0.06%
2019/09/26	0	0.00	1	31.65	31.60	-1	1,493	-0.07%
2019/09/20	1	31.70	1	31.65	31.50	0	1,449	0.00%
2019/09/18	0	0.00	1	31.65	31.70	-1	1,417	-0.07%
2019/09/17	0	0.00	2	31.50	31.50	-2	1,391	-0.14%
2019/09/16	0	0.00	1	31.10	31.10	-1	1,369	-0.07%
2019/09/11	1	31.05	0	0.00	31.65	1	1,338	0.07%
2019/09/06	5	31.20	9	31.44	31.10	-4	1,285	-0.31%
2019/09/04	0	0.00	2	31.15	32.20	-2	1,181	-0.17%
2019/09/03	5	30.70	0	0.00	30.55	5	1,125	0.44%
2019/09/02	2	30.60	0	0.00	30.60	2	1,119	0.18%
2019/08/29	0	0.00	1	30.20	30.25	-1	1,084	-0.09%
2019/08/28	1	30.55	16	30.54	30.55	-15	1,068	-1.40%
2019/08/27	0	0.00	5	30.57	30.55	-5	1,042	-0.48%
2019/08/26	0	0.00	1	30.20	30.00	-1	1,017	-0.10%
2019/08/23	18	30.48	2	30.95	30.95	16	988	1.62%
2019/08/22	0	0.00	3	29.72	30.40	-3	918	-0.33%
2019/08/20	0	0.00	4	29.30	29.25	-4	865	-0.46%
2019/08/19	1	29.30	4	29.18	29.05	-3	871	-0.34%
2019/08/16	4	29.04	0	0.00	28.95	4	869	0.46%
2019/08/15	0	0.00	2	28.20	28.70	-2	943	-0.21%
2019/08/14	2	28.85	2	28.70	28.20	0	990	0.00%
2019/07/30	5	28.25	12	28.30	28.10	-7	984	-0.71%
2019/07/26	5	28.20	0	0.00	28.30	5	965	0.52%
2019/07/23	2	28.50	0	0.00	28.35	2	898	0.22%
2019/07/17	0	0.00	1	28.70	28.35	-1	944	-0.11%
2019/07/16	6	28.90	0	0.00	28.60	6	1,025	0.58%
2019/07/12	11	28.72	0	0.00	28.55	11	1,013	1.09%
2019/07/09	2	28.30	0	0.00	28.30	2	1,007	0.20%
2019/06/26	0	0.00	10	27.05	26.85	-10	1,051	-0.95%
2019/06/19	0	0.00	1	27.20	27.25	-1	1,055	-0.09%
2019/06/12	1	27.25	0	0.00	27.20	1	1,143	0.09%
2019/05/30	0	0.00	3	28.35	28.30	-3	1,180	-0.25%
2019/05/22	4	29.71	3	29.38	28.35	1	1,230	0.08%
2019/05/21	2	28.75	5	28.50	28.80	-3	1,158	-0.26%
2019/05/20	0	0.00	1	28.10	28.00	-1	1,128	-0.09%
2019/05/16	10	28.30	0	0.00	28.05	10	1,108	0.90%
2019/05/14	0	0.00	1	27.30	27.85	-1	1,056	-0.09%
2019/04/26	0	0.00	1	27.65	27.20	-1	946	-0.11%
2019/04/23	1	28.00	0	0.00	27.85	1	905	0.11%
2019/04/22	6	28.13	0	0.00	28.20	6	875	0.69%
2019/04/16	0	0.00	1	27.00	27.05	-1	768	-0.13%
2019/04/15	2	27.10	0	0.00	27.10	2	764	0.26%
2019/03/21	10	27.05	10	26.70	26.70	0	690	0.00%
2019/03/14	0	0.00	22	26.68	26.65	-22	637	-3.45%
2019/03/13	22	26.84	1	26.85	26.75	21	638	3.29%
2019/03/11	1	26.45	0	0.00	26.25	1	637	0.16%
2019/03/08	1	26.15	0	0.00	26.25	1	655	0.15%
2019/03/04	0	0.00	3	26.80	26.80	-3	884	-0.34%
2019/02/25	2	26.90	0	0.00	26.80	2	885	0.23%
2019/02/20	0	0.00	1	26.70	26.70	-1	855	-0.12%
2019/02/19	0	0.00	1	25.45	25.90	-1	867	-0.12%
2019/02/14	0	0.00	1	24.95	25.00	-1	830	-0.12%
2019/01/29	1	23.90	0	0.00	23.90	1	815	0.12%
2019/01/03	1	23.90	0	0.00	23.80	1	919	0.11%
2018/12/28	0	0.00	1	24.00	24.10	-1	923	-0.11%
2018/12/17	1.2	25.40	0	0.00	24.85	1.2	866	0.14%
2018/12/11	0	0.00	2	25.35	25.15	-2	852	-0.23%
2018/12/07	0	0.00	1	25.30	26.00	-1	845	-0.12%
2018/12/04	3	26.98	0	0.00	26.50	3	805	0.37%
2018/12/03	4	27.04	1	27.35	27.05	3	786	0.38%
2018/11/30	1	26.40	1	26.25	26.55	0	744	0.00%
2018/11/29	0	0.00	2	26.05	26.35	-2	680	-0.29%
2018/11/27	0	0.00	1	24.30	25.20	-1	546	-0.18%
2018/11/23	1	22.85	0	0.00	22.50	1	487	0.21%
2018/11/22	0	0.00	6	24.05	23.25	-6	477	-1.26%
2018/11/21	0	0.00	2	23.85	23.85	-2	472	-0.42%
2018/11/19	6	25.59	3	25.73	24.85	3	453	0.66%
2018/11/16	8	24.96	1	25.30	25.30	7	409	1.71%
2018/11/15	1	23.15	0	0.00	23.00	1	362	0.28%
2018/11/14	1	23.55	2	23.20	23.15	-1	360	-0.28%
2018/10/31	2	22.85	0	0.00	22.85	2	373	0.54%
2018/10/30	0	0.00	1	21.35	22.10	-1	352	-0.28%
2018/10/26	0	0.00	11	21.00	21.00	-11	353	-3.11%
2018/10/25	0.1	20.95	0	0.00	20.70	0.1	352	0.02%
2018/10/24	1	22.45	0	0.00	22.50	1	342	0.29%
2018/10/15	0.2	23.30	0	0.00	23.00	0.2	377	0.06%
2018/09/25	2	28.30	0	0.00	28.35	2	386	0.52%
2018/09/13	0.3	28.00	0	0.00	27.75	0.3	448	0.06%
2018/09/11	0	0.00	2	27.95	28.00	-2	608	-0.33%
2018/09/03	0	0.00	1	29.80	29.85	-1	702	-0.14%
2018/08/31	0	0.00	0.7	29.55	29.55	-0.7	710	-0.10%
2018/08/27	1	29.40	0	0.00	29.75	1	860	0.12%
2018/08/21	0.3	29.15	0	0.00	29.05	0.3	947	0.03%
2018/07/27	1	30.50	0	0.00	30.50	1	1,303	0.08%
2018/07/20	0	0.00	1	32.55	32.30	-1	1,282	-0.08%
2018/07/19	1	32.05	0	0.00	32.30	1	1,280	0.08%
2018/07/12	0	0.00	1	31.40	31.40	-1	1,300	-0.08%
2018/07/09	0	0.00	1	31.60	31.90	-1	1,303	-0.08%
2018/06/29	0	0.00	10	32.00	32.10	-10	1,345	-0.74%
2018/06/26	0	0.00	5	31.69	31.65	-5	1,379	-0.36%
2018/06/21	7	33.66	0	0.00	32.95	7	1,388	0.50%
2018/06/20	0	0.00	2	33.10	33.45	-2	1,288	-0.16%
2018/06/07	1	32.40	11	32.47	31.80	-10	1,157	-0.86%
2018/06/06	1	32.50	7	32.43	32.40	-6	1,139	-0.53%
2018/06/05	7	33.06	0	0.00	33.00	7	1,117	0.63%
2018/05/30	0	0.00	1	31.15	31.05	-1	1,011	-0.10%
2018/05/28	0	0.00	1	32.35	32.30	-1	990	-0.10%
2018/05/25	2	32.35	0	0.00	32.60	2	962	0.21%
2018/05/24	0	0.00	4	32.15	32.10	-4	864	-0.46%
2018/05/23	12	31.56	0	0.00	32.30	12	783	1.53%
2018/05/22	0	0.00	1	30.50	30.20	-1	659	-0.15%
2018/05/21	0	0.00	1	30.50	30.35	-1	662	-0.15%
2018/05/16	1	30.50	18	30.50	30.40	-17	691	-2.46%
2018/05/15	4	30.11	2	30.58	30.45	2	700	0.29%
2018/05/10	0	0.00	1	29.85	29.55	-1	741	-0.13%
2018/05/07	0	0.00	5	29.30	29.30	-5	762	-0.66%
2018/05/03	0	0.00	5	29.20	29.25	-5	821	-0.61%
2018/04/26	0	0.00	5	29.15	29.10	-5	929	-0.54%
2018/04/25	0	0.00	5	29.20	29.20	-5	936	-0.53%
2018/04/19	1	30.10	0	0.00	30.10	1	1,106	0.09%
2018/04/16	0	0.00	10	31.13	30.80	-10	1,119	-0.89%
2018/04/13	10	31.58	0	0.00	31.25	10	1,134	0.88%
2018/04/12	10	31.93	0	0.00	31.40	10	1,159	0.86%
2018/04/11	10	32.00	0	0.00	31.90	10	1,264	0.79%
2018/04/03	0	0.00	4	31.00	31.00	-4	1,277	-0.31%
2018/03/07	0	0.00	1	30.55	30.45	-1	1,596	-0.06%
2018/03/05	10	31.05	1	30.90	30.00	9	1,610	0.56%
2018/02/23	0	0.00	1	29.70	29.70	-1	1,716	-0.06%
2018/02/12	0.2	29.00	0	0.00	28.85	0.2	1,757	0.01%
2018/02/09	7	27.91	0	0.00	28.10	7	1,793	0.39%
2018/02/08	3	28.85	5	28.70	28.85	-2	1,794	-0.11%
2018/01/30	1	32.20	0	0.00	32.10	1	1,995	0.05%
2018/01/26	0.2	32.00	1	32.05	32.10	-0.8	2,141	-0.04%
2018/01/24	2	32.90	0	0.00	32.80	2	2,160	0.09%
2018/01/23	0	0.00	1	33.65	33.10	-1	2,161	-0.05%
2018/01/22	4	33.79	3	33.92	33.55	1	2,196	0.05%
2018/01/18	10	34.15	10	33.50	33.70	0	2,226	0.00%
2018/01/17	1	33.80	10	33.85	33.75	-9	2,206	-0.41%
2018/01/16	5	33.80	7	33.76	33.85	-2	2,168	-0.09%
2018/01/10	14	33.08	0	0.00	33.05	14	2,402	0.58%
2018/01/08	4	34.15	0	0.00	33.50	4	2,520	0.16%
2018/01/05	8	34.29	35	33.95	34.00	-27	2,509	-1.08%
2018/01/04	0	0.00	1	33.20	33.75	-1	2,423	-0.04%
2018/01/03	1	33.00	0	0.00	33.00	1	2,416	0.04%