佳龍 (9955)-元富-松德券商分點個股進出

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

佳龍

(9955)

可現股當沖

股價
29.55
漲跌
▲0.20
漲幅
+0.68%
成交量
226張
產業
上市綠能環保
91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

佳龍 (9955)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
2024/12/02	0	0.00	0.5	29.90	29.35	-0.5	1,468	-0.03%
2024/11/29	0.5	30.00	0.4	30.24	30.40	0.1	1,482	0.01%
2024/11/28	0.4	29.95	0	0.00	30.05	0.4	1,510	0.03%
2024/11/20	0	0.00	1.9	31.71	31.50	-1.9	2,080	-0.09%
2024/11/19	0.9	31.59	0.1	31.45	31.90	0.8	2,487	0.03%
2024/11/18	0.1	31.15	0	0.00	30.80	0.1	2,522	0.00%
2024/11/13	0	0.00	0.2	32.00	32.05	-0.2	2,666	-0.01%
2024/11/12	2.2	32.09	0	32.90	32.00	2.1	2,735	0.08%
2024/11/11	1	33.20	1	32.85	32.90	0	2,855	0.00%
2024/11/07	0	33.60	1	33.65	33.65	-1	2,939	-0.03%
2024/11/06	0	0.00	0.2	34.77	34.65	-0.2	2,950	-0.01%
2024/11/05	0.2	34.65	0.2	34.91	34.85	-0.1	3,046	0.00%
2024/11/04	1	35.45	3.1	34.68	35.00	-2.1	3,135	-0.07%
2024/11/01	2.2	35.02	5	34.79	34.25	-2.8	3,581	-0.08%
2024/10/30	8	35.37	0	0.00	35.20	8	3,723	0.21%
2024/10/24	0	0.00	1	34.00	33.85	-1	3,840	-0.03%
2024/10/23	0	0.00	3.7	34.88	34.60	-3.7	3,852	-0.09%
2024/10/22	0.9	35.64	0.3	35.69	35.45	0.6	3,849	0.01%
2024/10/21	1	35.30	1	35.20	35.25	0	3,869	0.00%
2024/10/18	2.1	34.90	0.1	34.50	35.00	2	3,914	0.05%
2024/10/17	1.1	34.23	0	0.00	34.35	1.1	4,276	0.03%
2024/10/16	1	33.60	0	0.00	33.45	1	4,462	0.02%
2024/10/11	0	0.00	0.1	34.70	34.40	-0.1	4,847	0.00%
2024/10/08	2	35.85	0.1	35.95	35.55	1.9	4,847	0.04%
2024/10/07	0.1	36.85	0.1	36.85	36.45	0	4,855	0.00%
2024/10/04	2.1	35.80	0	0.00	37.00	2.1	4,937	0.04%
2024/09/30	0	0.00	0.8	36.67	36.40	-0.8	5,012	-0.02%
2024/09/27	0.8	37.52	0.9	37.08	37.00	-0.1	5,071	0.00%
2024/09/26	0	0.00	1.8	37.95	37.75	-1.8	5,049	-0.04%
2024/09/25	2.7	39.23	3	39.05	37.65	-0.3	4,977	-0.01%
2024/09/24	3	37.49	0.8	37.29	37.80	2.2	4,851	0.05%
2024/09/23	0.7	36.93	6	36.80	36.80	-5.3	4,791	-0.11%
2024/09/20	0	36.45	0	0.00	36.30	0	4,762	0.00%
2024/09/19	0	0.00	1.4	36.35	35.95	-1.4	4,752	-0.03%
2024/09/18	0.5	36.73	0.4	36.66	36.45	0.1	4,766	0.00%
2024/09/16	1.4	37.54	4.4	37.26	36.90	-3	4,793	-0.06%
2024/09/13	3.4	37.03	0	37.00	37.00	3.4	4,760	0.07%
2024/09/12	0	34.85	0.1	34.85	35.25	-0.1	4,658	0.00%
2024/09/11	0	0.00	0.7	34.88	34.95	-0.7	4,653	-0.02%
2024/09/10	0.9	35.67	1	34.70	34.55	-0.1	4,656	0.00%
2024/09/06	0	0.00	0.1	35.76	35.90	-0.1	4,636	0.00%
2024/09/05	0.1	35.35	0.2	35.48	35.25	0	4,629	0.00%
2024/09/04	0.2	34.75	1.2	35.04	35.00	-1.1	4,660	-0.02%
2024/09/03	0	0.00	1	35.60	35.50	-1	4,682	-0.02%
2024/09/02	23	35.90	24.3	35.87	35.90	-1.3	4,715	-0.03%
2024/08/30	1.5	37.37	0	0.00	36.60	1.5	4,704	0.03%
2024/08/29	1	37.10	0	0.00	37.00	1	4,688	0.02%
2024/08/27	0.1	37.70	0	0.00	37.55	0.1	4,651	0.00%
2024/08/26	1	38.15	3.2	37.92	38.10	-2.2	4,611	-0.05%
2024/08/23	2	36.70	0.2	36.90	36.70	1.8	4,439	0.04%
2024/08/22	5.3	38.54	6.9	38.90	36.75	-1.6	4,413	-0.04%
2024/08/21	256	40.90	245.2	39.53	38.75	10.8	4,219	0.26%	大買/大賣/
2024/08/20	6.1	37.73	3.9	37.90	37.25	2.2	3,842	0.06%
2024/08/19	10.9	37.84	0.1	37.83	37.90	10.8	3,852	0.28%
2024/08/16	0.1	36.35	0	36.52	36.30	0	4,003	0.00%
2024/08/15	0	36.90	4.8	36.89	36.60	-4.7	4,013	-0.12%
2024/08/14	0.1	37.05	0.2	38.10	37.35	-0.2	4,054	0.00%
2024/08/13	10	37.29	18.7	37.19	37.70	-8.7	3,996	-0.22%
2024/08/12	4	35.70	0	0.00	35.60	4	3,913	0.10%
2024/08/09	9.7	36.79	4.8	37.82	36.20	4.8	3,904	0.12%
2024/08/08	2.8	35.83	4.4	36.20	36.30	-1.6	3,844	-0.04%
2024/08/07	6.2	36.62	5.8	35.28	36.70	0.3	3,828	0.01%
2024/08/06	4.9	35.12	13.2	35.88	35.55	-8.3	3,743	-0.22%
2024/08/05	34.4	38.78	24.2	38.76	36.75	10.2	3,657	0.28%
2024/08/02	19.2	37.84	15.8	37.68	38.50	3.4	3,172	0.11%
2024/08/01	8.2	36.76	5.4	36.69	36.70	2.8	3,024	0.09%
2024/07/31	4.1	35.68	2	35.44	36.00	2.1	2,952	0.07%
2024/07/30	1	32.93	0.5	33.04	33.70	0.5	2,893	0.02%
2024/07/29	0.5	34.10	0.3	34.16	32.90	0.2	2,894	0.01%
2024/07/26	0.3	33.10	1	33.06	33.85	-0.7	2,882	-0.02%
2024/07/23	0	0.00	1.1	34.82	34.10	-1.1	2,867	-0.04%
2024/07/22	0	35.15	1.1	35.29	34.50	-1.1	2,867	-0.04%
2024/07/19	0	0.00	5.1	36.22	35.25	-5.1	2,840	-0.18%
2024/07/18	19.1	39.78	11	40.59	37.50	8.1	2,789	0.29%
2024/07/17	263.3	38.95	262.1	38.88	38.70	1.2	2,439	0.05%	大買/大賣/
2024/07/16	0	0.00	2.8	36.39	35.45	-2.8	2,303	-0.12%
2024/07/15	2.1	36.13	1	36.55	35.50	1.1	2,680	0.04%
2024/07/12	151	38.59	149.1	38.60	38.60	1.9	2,750	0.07%	大買/大賣/
2024/07/11	2.8	35.52	1.2	35.26	35.10	1.6	2,802	0.06%
2024/07/10	0.5	34.96	0.6	35.11	34.65	-0.1	2,947	0.00%
2024/07/09	1.6	34.46	2.4	34.57	34.60	-0.8	3,150	-0.03%
2024/07/08	2	37.50	1	37.65	35.80	1	3,218	0.03%
2024/07/05	0	0.00	2.2	35.09	35.30	-2.2	3,156	-0.07%
2024/07/04	3.3	35.05	7.8	35.31	34.75	-4.5	3,198	-0.14%
2024/07/03	7.4	34.60	4	34.35	34.90	3.4	3,365	0.10%
2024/07/02	2.4	33.45	0	0.00	33.50	2.4	3,402	0.07%
2024/06/28	0	0.00	1	32.35	32.30	-1	3,404	-0.03%
2024/06/27	0	0.00	0.3	32.45	32.10	-0.3	3,429	-0.01%
2024/06/26	0.3	32.75	0.7	32.96	32.75	-0.4	3,478	-0.01%
2024/06/25	0.7	33.09	0.9	33.22	33.20	-0.3	3,477	-0.01%
2024/06/24	0.9	33.88	0	0.00	33.70	0.9	3,467	0.03%
2024/06/21	0	0.00	0.3	33.62	33.30	-0.3	3,431	-0.01%
2024/06/20	1.3	31.63	2.2	31.86	32.20	-0.8	3,387	-0.02%
2024/06/19	1.2	31.70	0	0.00	31.55	1.2	3,380	0.03%
2024/06/18	0	0.00	0.1	31.60	31.50	-0.1	3,385	0.00%
2024/06/17	0.1	31.70	0.2	32.20	31.65	-0.1	3,382	0.00%
2024/06/13	0.2	31.65	0	0.00	32.00	0.2	3,370	0.01%
2024/06/12	0	0.00	1.1	31.73	31.35	-1.1	3,362	-0.03%
2024/06/07	1.1	34.69	11.8	34.52	35.10	-10.6	3,331	-0.32%
2024/06/06	2.8	33.71	0.8	33.06	35.05	2	3,295	0.06%
2024/06/05	5.8	32.66	0	32.95	32.60	5.8	3,264	0.18%
2024/06/04	0	33.51	0.2	33.58	32.95	-0.2	3,274	0.00%
2024/06/03	0.2	33.15	0.2	33.08	32.85	0	3,332	0.00%
2024/05/31	5.2	33.12	0	0.00	32.95	5.2	3,340	0.16%
2024/05/30	0	0.00	0.7	33.85	33.00	-0.7	3,344	-0.02%
2024/05/29	0.7	34.70	1.8	34.56	34.30	-1.1	3,335	-0.03%
2024/05/28	0.8	35.60	0.1	35.50	34.75	0.6	3,315	0.02%
2024/05/27	1.1	34.49	0	34.30	34.85	1.1	3,280	0.03%
2024/05/24	0	34.10	1.9	34.11	34.40	-1.9	3,251	-0.06%
2024/05/23	2.9	35.76	4	35.80	35.10	-1.2	3,220	-0.04%
2024/05/22	21.1	38.14	286.4	39.29	37.65	-265.3	3,164	-8.38%	大賣/鉅額交易
2024/05/21	269	37.30	0	0.00	37.30	269	2,901	9.27%	大買/鉅額交易
2024/05/20	306	33.95	296	33.95	33.95	10	2,869	0.35%	大買/大賣/
2024/05/17	2.5	30.70	4.9	30.60	30.90	-2.4	2,803	-0.09%
2024/05/16	4.8	31.55	2.7	31.49	30.85	2.1	2,790	0.08%
2024/05/15	1.2	30.08	1.8	30.08	29.90	-0.6	2,745	-0.02%
2024/05/14	10.3	29.96	9.1	29.57	29.55	1.2	2,732	0.04%
2024/05/13	0.4	30.30	0.7	30.13	29.75	-0.3	2,718	-0.01%
2024/05/10	1.4	30.16	0	0.00	30.40	1.4	2,697	0.05%
2024/05/09	0	0.00	0.1	30.09	29.40	-0.1	2,676	0.00%
2024/05/08	0.1	30.25	1.5	30.16	30.60	-1.4	2,660	-0.05%
2024/05/07	4.5	31.44	3.2	31.09	30.80	1.4	2,642	0.05%
2024/05/06	1.1	30.10	0	0.00	30.05	1.1	2,601	0.04%
2024/05/03	0	32.15	0	32.10	32.05	0	2,579	0.00%
2024/05/02	0	0.00	2	33.00	32.65	-2	2,567	-0.08%
2024/04/30	0	0.00	0	32.65	32.55	0	2,557	0.00%
2024/04/29	0	32.60	0	0.00	32.30	0	2,548	0.00%
2024/04/26	0	32.95	0	33.40	33.00	0	2,539	0.00%
2024/04/25	0	0.00	2	31.90	31.80	-2	2,520	-0.08%
2024/04/24	0	0.00	1	33.00	32.85	-1	2,509	-0.04%
2024/04/23	2	31.83	21	32.31	32.00	-19	2,489	-0.76%
2024/04/22	4	35.27	33	38.30	34.75	-29	2,451	-1.18%
2024/04/19	305	41.40	280.2	41.42	38.50	24.9	2,386	1.04%	大買/大賣/
2024/04/18	30.2	40.59	4	39.19	38.00	26.2	1,942	1.35%
2024/04/17	8	37.94	36.3	38.07	38.60	-28.3	1,684	-1.68%
2024/04/16	11	34.80	10.6	35.05	35.10	0.4	1,447	0.03%
2024/04/15	318.5	31.94	315	31.56	31.95	3.5	1,275	0.28%	大買/大賣/
2024/04/12	7	29.16	18.9	29.18	29.05	-11.9	1,063	-1.12%
2024/04/11	3.4	27.86	0	0.00	28.00	3.4	971	0.35%
2024/04/10	11.5	28.37	6.7	28.52	28.40	4.8	941	0.52%
2024/04/09	14.7	29.01	15.4	27.95	28.85	-0.7	862	-0.08%
2024/04/08	6.5	26.59	0.5	26.56	27.35	6	612	0.98%
2024/04/03	3.5	26.05	4.1	25.24	24.90	-0.6	502	-0.12%
2024/04/02	0	25.10	0.8	25.06	25.20	-0.8	489	-0.16%
2024/04/01	6.6	25.54	6.1	25.15	25.55	0.6	480	0.12%
2024/03/29	1.9	25.14	0.4	25.18	24.75	1.5	458	0.33%
2024/03/28	1.6	23.85	0	0.00	24.00	1.6	408	0.39%
2024/03/22	0	0.00	0.1	24.00	23.85	-0.1	405	-0.03%
2024/03/21	0.1	24.05	0	24.15	23.90	0.1	401	0.02%
2024/03/20	0	23.35	0	0.00	23.35	0	395	0.01%
2024/03/15	0	0.00	1.6	23.41	23.45	-1.6	410	-0.38%
2024/03/14	0	0.00	3.3	23.86	23.40	-3.3	413	-0.80%
2024/03/13	0.1	23.65	3.3	24.09	23.70	-3.2	413	-0.77%
2024/03/12	0.1	24.80	1.4	24.74	24.65	-1.3	410	-0.32%
2024/03/11	1.2	25.23	0	25.45	25.15	1.2	414	0.28%
2024/03/08	3	25.00	0.4	25.17	24.90	2.6	445	0.59%
2024/03/07	5.5	25.68	2.5	25.48	25.20	3	522	0.58%
2024/03/06	2.5	24.83	0	0.00	24.70	2.5	457	0.55%
2024/03/05	0	0.00	0.1	24.80	24.25	-0.1	451	-0.01%
2024/03/04	0.1	24.20	0	0.00	23.90	0.1	513	0.01%
2024/02/27	0	0.00	0.1	23.55	23.25	-0.1	525	-0.01%
2024/02/26	0.1	23.55	0	0.00	23.50	0.1	532	0.01%
2024/02/22	0	0.00	0.5	23.79	23.50	-0.5	546	-0.09%
2024/02/21	0	0.00	0.7	24.07	23.70	-0.7	548	-0.12%
2024/02/20	0.9	24.00	1.2	23.91	23.70	-0.3	566	-0.06%
2024/02/19	1.5	23.84	0.1	23.90	23.85	1.4	567	0.24%
2024/02/16	0.1	23.40	0	0.00	23.50	0.1	572	0.02%
2024/01/23	0	0.00	0	23.40	23.30	0	751	-0.01%
2024/01/22	0	23.15	0	0.00	23.35	0	815	0.01%
2024/01/17	0	0.00	0.2	23.75	23.30	-0.2	981	-0.02%
2024/01/16	0.2	24.15	0.2	24.13	23.85	0	1,046	0.00%
2024/01/15	0.2	23.90	0	0.00	23.85	0.2	1,179	0.02%
2024/01/05	0	0.00	0.1	24.00	24.35	-0.1	1,911	0.00%
2023/12/29	0	0.00	0.1	24.65	24.40	-0.1	1,975	0.00%
2023/12/28	0.1	24.91	0.4	24.80	24.50	-0.4	1,975	-0.02%
2023/12/27	0	0.00	0.2	24.70	24.45	-0.2	1,964	-0.01%
2023/12/26	0.4	24.58	0.1	24.75	24.70	0.3	1,962	0.02%
2023/12/25	0.4	24.55	0	0.00	24.20	0.4	1,959	0.02%
2023/12/15	0	0.00	0.2	24.57	24.50	-0.2	1,942	-0.01%
2023/12/14	0.2	24.80	0	0.00	24.45	0.2	1,939	0.01%
2023/12/08	0	0.00	0.3	25.07	24.70	-0.3	1,920	-0.02%
2023/12/07	0.3	25.21	0	25.30	24.95	0.3	1,913	0.02%
2023/12/06	0	25.00	0.4	25.34	25.40	-0.4	1,906	-0.02%
2023/12/05	0.4	25.70	11.2	25.64	25.50	-10.8	1,891	-0.57%
2023/12/04	11.2	26.52	2.6	26.76	26.75	8.6	1,844	0.47%
2023/12/01	0.4	24.95	1	24.95	24.85	-0.6	1,748	-0.03%
2023/11/30	0	0.00	2.7	25.08	24.90	-2.7	1,741	-0.16%
2023/11/29	6.9	25.77	3.1	25.65	25.40	3.8	1,728	0.22%
2023/11/28	0	24.15	0.4	24.35	24.40	-0.3	1,657	-0.02%
2023/11/27	0.5	23.98	0	0.00	24.05	0.5	1,646	0.03%
2023/11/22	0	0.00	0.1	24.30	24.10	-0.1	1,635	-0.01%
2023/11/21	0.1	24.10	0	0.00	24.10	0.1	1,623	0.01%
2023/11/20	0	0.00	0	24.30	23.85	0	1,619	0.00%
2023/11/17	5	24.53	5	24.25	24.00	0	1,615	0.00%
2023/11/16	0	0.00	0.8	23.86	23.85	-0.8	1,598	-0.05%
2023/11/15	0.8	23.95	0.2	24.00	23.80	0.6	1,595	0.04%
2023/11/14	0.2	23.59	0	0.00	23.75	0.2	1,590	0.01%
2023/11/10	0	0.00	0.1	23.92	23.55	-0.1	1,582	-0.01%
2023/11/09	0.1	23.95	2	23.73	23.35	-1.8	1,565	-0.12%
2023/11/08	2	24.12	0	0.00	23.95	2	1,555	0.13%
2023/11/07	0	0.00	2.6	24.49	24.25	-2.6	1,548	-0.17%
2023/11/06	0.4	25.27	1.6	25.02	24.90	-1.1	1,550	-0.07%
2023/11/03	0.3	24.74	1.7	24.79	24.95	-1.4	1,546	-0.09%
2023/11/02	0	25.10	6.5	25.17	25.25	-6.5	1,532	-0.42%
2023/11/01	0	0.00	2.6	25.52	25.25	-2.6	1,556	-0.17%
2023/10/31	19.2	26.77	6.7	26.38	26.10	12.5	1,565	0.80%
2023/10/30	1.4	27.07	0.5	26.95	27.10	0.9	1,730	0.05%
2023/10/27	7.3	26.29	10.2	26.38	26.10	-2.9	1,691	-0.17%
2023/10/26	7.7	27.52	8	26.60	26.45	-0.3	1,673	-0.02%
2023/10/25	1.9	26.06	3.2	25.80	26.30	-1.3	1,583	-0.08%
2023/10/24	2.4	27.23	28.3	27.38	26.15	-25.9	1,576	-1.64%
2023/10/23	7.4	28.05	12.9	27.69	28.05	-5.5	1,534	-0.36%
2023/10/20	34.5	27.95	26.7	27.95	28.05	7.7	1,399	0.55%
2023/10/19	18	26.89	9.4	26.79	26.50	8.6	1,129	0.76%
2023/10/18	38	26.54	37.8	26.46	26.15	0.2	1,009	0.02%
2023/10/17	10.9	24.82	5.3	24.51	25.40	5.6	833	0.67%
2023/10/16	118.6	25.05	97.1	25.10	24.80	21.4	795	2.69%	大買/
2023/10/13	0.1	22.80	1.8	22.82	22.85	-1.6	709	-0.23%
2023/10/12	11.8	23.17	10	23.42	23.15	1.8	702	0.25%
2023/10/11	217	23.00	217	23.00	23.00	0	662	0.00%	大買/大賣/
2023/10/02	0.3	21.60	0	0.00	21.50	0.3	644	0.05%
2023/09/28	3	21.40	0	0.00	21.50	3	645	0.46%
2023/09/25	0.1	22.45	0	0.00	21.85	0.1	665	0.01%
2023/09/22	0.2	22.00	0	0.00	21.85	0.2	668	0.03%
2023/09/19	3	22.38	0	22.50	22.05	3	673	0.44%
2023/09/18	0	22.70	0	0.00	22.20	0	673	0.00%
2023/09/15	0	0.00	0.3	22.13	22.00	-0.3	670	-0.04%
2023/09/14	0.3	21.87	0	0.00	22.00	0.3	672	0.04%
2023/09/06	0	0.00	0	22.40	22.20	0	698	0.00%
2023/09/05	0	0.00	0.6	22.82	22.55	-0.6	700	-0.09%
2023/09/04	0	22.40	0.1	23.07	22.60	0	708	-0.01%
2023/09/01	0.7	22.60	0	0.00	22.40	0.7	732	0.09%
2023/08/31	0	0.00	0.1	22.41	22.40	-0.1	733	-0.01%
2023/08/30	0.1	22.10	0	0.00	22.30	0.1	738	0.01%
2023/08/29	0	21.80	0	0.00	21.95	0	740	0.00%
2023/08/22	0	0.00	0.1	22.10	21.85	-0.1	775	-0.01%
2023/08/21	0.1	21.95	0	0.00	22.05	0.1	783	0.01%
2023/08/18	0	0.00	0.2	22.25	21.80	-0.2	790	-0.03%
2023/08/17	0.2	22.00	0	0.00	22.20	0.2	795	0.03%
2023/08/15	0	0.00	0.2	21.74	21.70	-0.2	828	-0.03%
2023/08/14	0	0.00	3.4	22.04	21.60	-3.4	844	-0.41%
2023/08/11	0	0.00	20.7	22.37	22.25	-20.7	859	-2.41%
2023/08/10	0.4	22.94	1.3	23.02	22.75	-0.8	861	-0.10%
2023/08/09	0	0.00	2.4	22.81	22.55	-2.4	853	-0.29%
2023/08/08	0	23.10	0.5	23.25	22.95	-0.5	859	-0.05%
2023/08/07	2.7	22.91	2.4	23.10	22.95	0.3	880	0.03%
2023/08/02	19.2	26.63	2.8	26.75	27.25	16.4	897	1.83%
2023/08/01	2.4	24.55	0.2	24.31	24.90	2.2	868	0.26%
2023/07/31	0.2	23.79	0	0.00	23.85	0.2	1,101	0.01%
2023/07/28	0	0.00	2.8	23.97	24.05	-2.8	1,209	-0.23%
2023/07/27	14.8	24.96	0.9	24.90	25.00	13.9	1,271	1.10%
2023/07/26	5.9	24.43	0	0.00	24.25	5.9	1,256	0.47%
2023/07/21	0	0.00	1.2	23.85	23.80	-1.2	1,422	-0.08%
2023/07/20	1.2	24.07	0.3	24.10	24.30	0.9	1,435	0.06%
2023/07/19	0.3	24.40	0.8	24.05	23.40	-0.5	1,431	-0.04%
2023/07/18	0	0.00	1	23.27	23.10	-1	1,422	-0.07%
2023/07/17	0.1	23.25	0.5	23.40	23.30	-0.4	1,439	-0.03%
2023/07/14	1.5	23.52	2	23.66	23.50	-0.5	1,448	-0.03%
2023/07/13	2.6	23.27	1	23.55	23.10	1.6	1,456	0.11%
2023/07/12	1	23.10	1	23.20	23.05	0	1,487	0.00%
2023/07/07	1	23.45	0	0.00	23.35	1	1,584	0.06%
2023/07/04	0	0.00	0.1	24.20	24.15	-0.1	1,634	-0.01%
2023/06/30	0	0.00	2	23.70	23.80	-2	1,805	-0.11%
2023/06/27	0	0.00	19	24.11	24.10	-19	1,852	-1.03%
2023/06/15	0	0.00	2	24.60	24.50	-2	2,456	-0.08%
2023/06/14	0	0.00	2	24.90	24.90	-2	2,717	-0.07%
2023/06/08	0	0.00	0.2	25.73	25.35	-0.2	3,089	-0.01%
2023/06/07	0.2	25.75	1	25.90	25.80	-0.8	3,084	-0.02%
2023/06/06	2	25.33	0	0.00	25.50	2	3,065	0.07%
2023/06/02	0	0.00	0.1	25.25	25.15	-0.1	3,059	0.00%
2023/06/01	0.1	25.25	0	0.00	25.10	0.1	3,056	0.00%
2023/05/29	1	25.10	0.6	25.22	25.15	0.4	3,048	0.01%
2023/05/26	0.6	25.15	0	0.00	25.30	0.6	3,040	0.02%
2023/05/23	0	0.00	0.1	26.00	26.15	-0.1	3,075	0.00%
2023/05/22	1.1	25.95	1.1	25.91	26.05	-0.1	3,068	0.00%
2023/05/19	5.1	25.46	0	0.00	25.45	5.1	3,054	0.17%
2023/05/18	0	0.00	0.2	26.05	25.80	-0.2	3,034	-0.01%
2023/05/17	0.2	26.20	0	26.00	26.35	0.2	3,019	0.01%
2023/05/16	0	26.70	0.4	26.87	26.70	-0.4	2,997	-0.01%
2023/05/15	0.4	26.10	0.1	26.40	26.50	0.2	2,989	0.01%
2023/05/12	0.1	26.15	0	26.50	26.45	0.1	2,986	0.00%
2023/05/11	10	26.70	0.4	27.20	26.65	9.6	2,974	0.32%
2023/05/10	0.4	27.39	2	27.28	27.40	-1.6	2,945	-0.05%
2023/05/09	3	26.48	1	26.70	26.70	2	2,893	0.07%
2023/05/08	6	27.26	17.5	28.27	26.90	-11.5	2,866	-0.40%
2023/05/05	22.5	29.16	7.8	29.03	29.55	14.7	2,703	0.54%
2023/05/04	1.8	27.24	0	27.70	26.90	1.8	2,484	0.07%
2023/05/03	5	27.70	9	27.09	26.55	-4	2,373	-0.17%
2023/05/02	5	26.32	1.8	26.47	26.25	3.2	2,304	0.14%
2023/04/28	0.9	26.40	0.2	26.59	26.70	0.7	2,291	0.03%
2023/04/27	2	26.67	1.7	26.62	26.65	0.3	2,292	0.01%
2023/04/26	9.7	26.48	85	26.42	26.40	-75.3	2,299	-3.27%
2023/04/25	0	0.00	2	25.10	25.00	-2	2,196	-0.09%
2023/04/21	5	25.00	0	0.00	24.90	5	2,203	0.23%
2023/04/20	1	25.30	0	0.00	25.25	1	2,206	0.05%
2023/04/17	1	26.30	2.2	26.33	26.05	-1.2	2,346	-0.05%
2023/04/14	2.2	27.42	0.8	27.17	26.75	1.4	2,319	0.06%
2023/04/13	0.8	27.06	7.1	27.39	26.40	-6.4	2,267	-0.28%
2023/04/12	3.1	26.93	1	27.20	26.65	2.1	2,242	0.10%
2023/04/11	0	0.00	0	26.85	26.70	0	2,222	0.00%
2023/04/10	0	26.45	1.6	26.53	26.85	-1.6	2,215	-0.07%
2023/04/07	1.6	26.59	0	0.00	26.70	1.6	2,197	0.07%
2023/04/06	4	27.00	2.1	27.45	26.50	1.9	2,169	0.09%
2023/03/31	3.1	25.58	0	0.00	25.60	3.1	2,030	0.15%
2023/03/30	0	0.00	0.4	25.15	24.90	-0.4	1,993	-0.02%
2023/03/29	0.1	25.15	2.1	25.49	25.15	-2	1,984	-0.10%
2023/03/28	23.9	25.47	9.3	25.29	25.35	14.6	1,980	0.74%
2023/03/27	1.2	25.80	0.7	25.93	25.65	0.5	1,963	0.02%
2023/03/24	1.3	26.29	2.8	26.13	26.25	-1.5	1,950	-0.08%
2023/03/23	44.8	26.67	2	26.73	26.15	42.8	1,908	2.24%
2023/03/22	20	25.73	9.1	25.84	25.85	10.9	1,767	0.62%
2023/03/21	16.1	25.63	14	26.16	26.65	2.1	1,690	0.12%
2023/03/20	5	25.78	3.8	25.56	25.50	1.2	1,556	0.07%
2023/03/17	10.8	25.07	12.3	25.78	25.30	-1.4	1,406	-0.10%
2023/03/16	6	25.28	0	0.00	25.40	6	1,140	0.53%
2023/03/15	7.3	23.14	261.4	23.14	23.10	-254.1	1,093	-23.23%	大賣/鉅額交易
2023/03/14	253	23.80	17	23.67	23.80	236	954	24.72%	大買/鉅額交易
2023/03/13	16.4	22.16	2	22.00	21.65	14.4	918	1.56%
2023/02/23	0	0.00	0.2	21.40	21.30	-0.2	837	-0.02%
2023/02/22	1.2	21.86	0	0.00	21.75	1.2	828	0.14%
2023/02/21	0	0.00	0	20.95	20.80	0	786	-0.01%
2023/02/20	0	20.80	0	0.00	20.95	0	811	0.01%
2023/02/07	0	0.00	0.2	21.20	21.20	-0.2	835	-0.02%
2023/02/06	1.2	21.17	0	0.00	21.05	1.2	836	0.14%
2023/02/03	0	0.00	12	21.68	21.65	-12	828	-1.45%
2023/02/02	0	22.55	0	0.00	22.00	0	819	0.01%
2023/02/01	0	0.00	1.1	21.87	21.75	-1.1	781	-0.14%
2023/01/31	0.3	21.70	3	21.80	21.75	-2.7	782	-0.35%
2023/01/30	0.7	21.45	0.1	21.64	21.55	0.6	776	0.08%
2023/01/17	1.2	21.49	4.6	21.94	21.35	-3.3	767	-0.43%
2023/01/16	9.6	22.02	1	23.05	22.55	8.5	742	1.15%
2023/01/13	0	21.70	0	0.00	21.10	0	691	0.00%
2023/01/11	0	0.00	2.4	21.72	21.40	-2.4	684	-0.36%
2023/01/10	0.2	22.30	2.1	22.49	22.15	-1.9	667	-0.28%
2023/01/09	2.9	22.64	11.7	22.51	22.90	-8.8	658	-1.33%
2023/01/06	7.1	22.69	16.3	22.91	22.65	-9.2	633	-1.45%
2023/01/05	1.9	22.17	6.2	23.08	23.10	-4.4	538	-0.81%
2023/01/04	0.3	20.79	0	0.00	21.00	0.3	487	0.07%
2023/01/03	2.8	20.23	0	0.00	20.40	2.8	483	0.57%
2022/12/30	0	0.00	0	20.15	19.80	0	482	0.00%
2022/12/29	0	0.00	0.3	19.76	19.90	-0.3	483	-0.06%
2022/12/28	0	20.40	0.5	20.10	20.15	-0.5	485	-0.11%
2022/12/27	0	0.00	0.1	22.40	20.35	-0.1	487	-0.01%
2022/12/26	0	0.00	0	20.51	20.40	0	491	0.00%
2022/12/23	4.2	20.88	0.5	20.78	20.55	3.7	495	0.75%
2022/12/22	0.4	21.26	0	0.00	21.20	0.4	490	0.07%
2022/12/21	0.2	21.24	0.2	21.77	21.25	0	495	0.00%
2022/12/20	0.7	21.42	0	0.00	21.10	0.7	498	0.13%
2022/12/19	0	0.00	0.1	21.23	21.10	-0.1	500	-0.02%
2022/12/16	1.7	21.44	1.3	21.63	21.55	0.5	502	0.09%
2022/12/15	0.8	21.30	0.2	21.35	21.30	0.6	517	0.11%
2022/12/14	14.8	21.33	0	0.00	21.25	14.8	513	2.88%
2022/12/13	0.3	21.19	0.4	21.04	20.95	-0.1	500	-0.02%
2022/12/12	5.2	20.90	2	20.90	20.85	3.2	498	0.63%
2022/12/09	0.6	20.91	3.1	20.94	20.90	-2.5	515	-0.48%
2022/12/08	4.4	20.26	0	20.30	20.15	4.3	518	0.84%
2022/12/07	0	20.05	0.9	20.10	20.25	-0.9	594	-0.15%
2022/12/06	2.9	21.10	2.1	21.20	20.45	0.8	611	0.13%
2022/12/05	5.3	20.58	0.8	20.72	20.65	4.5	593	0.76%
2022/12/02	2.6	19.94	0.5	20.08	19.85	2.1	586	0.36%
2022/12/01	0.5	19.20	0	0.00	19.15	0.5	561	0.09%
2022/11/30	0	0.00	1.3	18.87	19.00	-1.3	597	-0.21%
2022/11/29	1.3	18.72	0	0.00	18.60	1.3	615	0.20%
2022/11/22	0	0.00	0	18.50	18.05	0	910	0.00%
2022/11/21	0	18.45	0	0.00	18.35	0	913	0.00%
2022/11/18	0	0.00	0.6	18.54	18.35	-0.6	924	-0.06%
2022/11/17	0.6	18.60	0.1	18.55	18.50	0.5	929	0.06%
2022/11/16	0.1	19.20	0.6	19.00	18.05	-0.6	973	-0.06%
2022/11/15	0.6	18.33	1.4	18.51	18.35	-0.8	953	-0.08%
2022/11/14	1.4	18.42	0	0.00	18.45	1.4	963	0.14%
2022/11/08	0	0.00	0.5	18.20	17.90	-0.5	1,032	-0.05%
2022/11/07	0.5	18.20	0.9	17.94	18.05	-0.4	1,057	-0.03%
2022/11/04	0.9	17.98	0.2	18.24	17.75	0.7	1,076	0.06%
2022/11/03	0.2	17.55	0.3	17.60	17.40	-0.1	1,243	0.00%
2022/11/02	0.3	17.55	0	0.00	17.50	0.3	1,358	0.02%
2022/10/28	0	0.00	0.7	17.20	16.80	-0.7	1,667	-0.04%
2022/10/27	0.7	17.09	0	0.00	17.20	0.7	2,023	0.04%
2022/10/25	0	0.00	0.3	16.95	16.80	-0.3	2,096	-0.01%
2022/10/24	0.3	17.00	0.6	17.17	16.85	-0.4	2,098	-0.02%
2022/10/21	0.6	16.94	0	0.00	16.70	0.6	2,098	0.03%
2022/10/20	0	0.00	1.6	17.15	16.90	-1.6	2,098	-0.08%
2022/10/19	1.6	17.71	0	0.00	17.60	1.6	2,101	0.08%
2022/10/11	0.2	17.80	1	17.45	17.40	-0.8	2,089	-0.04%
2022/10/06	0	0.00	4	18.28	18.30	-4	2,088	-0.19%
2022/10/05	0	0.00	0.3	18.67	18.25	-0.3	2,091	-0.02%
2022/10/04	0.3	18.35	0	0.00	18.35	0.3	2,091	0.02%
2022/10/03	1	17.90	2.3	18.17	17.75	-1.3	2,087	-0.06%
2022/09/30	2.3	17.91	0	0.00	18.00	2.3	2,089	0.11%
2022/09/27	0.1	18.29	0	0.00	18.45	0.1	2,087	0.00%
2022/09/23	0	0.00	0.1	19.49	18.85	-0.1	2,083	0.00%
2022/09/22	0.1	19.85	0	0.00	19.25	0.1	2,087	0.00%
2022/09/15	0	0.00	0	21.05	20.55	0	2,057	0.00%
2022/09/14	0	21.59	0.1	21.73	21.00	-0.1	2,050	-0.01%
2022/09/13	0.1	21.34	0	21.50	21.00	0.1	1,981	0.01%
2022/09/12	1	21.25	0.4	21.40	21.30	0.6	1,969	0.03%
2022/09/08	0.4	21.05	0.1	20.92	21.35	0.3	1,971	0.01%
2022/09/07	0.1	20.70	0.1	20.97	20.65	0.1	1,975	0.00%
2022/09/06	0.1	21.96	0	0.00	21.25	0.1	1,980	0.00%
2022/09/05	1	21.70	1.2	21.78	21.45	-0.2	1,965	-0.01%
2022/09/02	4.6	22.34	0.3	22.42	22.10	4.2	1,992	0.21%
2022/09/01	0.7	22.75	1.8	22.61	21.75	-1.1	2,064	-0.05%
2022/08/31	4.2	22.69	0.9	22.64	22.60	3.3	2,071	0.16%
2022/08/30	1.6	22.60	6.7	22.50	22.80	-5.1	2,037	-0.25%
2022/08/29	4.9	22.75	1	22.52	21.70	3.8	1,971	0.19%
2022/08/26	0	0.00	0.7	21.70	21.55	-0.7	1,879	-0.04%
2022/08/25	1.7	21.65	0.1	21.65	21.70	1.6	1,886	0.09%
2022/08/24	0	0.00	0.5	21.51	21.45	-0.5	1,877	-0.03%
2022/08/23	0.6	21.58	0	0.00	21.65	0.6	1,871	0.03%
2022/08/19	0	0.00	0.1	21.65	21.20	-0.1	1,824	-0.01%
2022/08/18	0.1	21.75	0.6	21.65	21.50	-0.5	1,820	-0.03%
2022/08/17	0	0.00	0.6	21.44	21.25	-0.6	1,807	-0.04%
2022/08/16	0	0.00	0.2	21.65	21.60	-0.2	1,806	-0.01%
2022/08/15	1.5	22.51	0.1	22.60	21.85	1.4	1,792	0.08%
2022/08/12	0.1	21.90	0	0.00	21.55	0.1	1,763	0.00%
2022/08/11	0	0.00	0.7	21.52	21.40	-0.7	1,750	-0.04%
2022/08/10	12.7	23.05	11.5	21.96	21.80	1.2	1,759	0.07%
2022/08/09	0.5	21.78	1.2	21.59	22.25	-0.7	1,580	-0.05%
2022/08/08	1.2	21.05	0	21.35	20.25	1.2	1,470	0.08%
2022/08/05	0	21.35	1.3	21.34	21.30	-1.2	1,448	-0.08%
2022/08/04	16.1	23.38	16.1	22.76	22.20	0	1,393	0.00%
2022/08/03	32.3	22.74	263.6	22.56	23.15	-231.3	1,198	-19.31%	大賣/鉅額交易
2022/08/02	235.5	21.60	2.1	21.59	21.60	233.4	852	27.37%	大買/鉅額交易
2022/08/01	0.2	19.35	0	0.00	19.65	0.2	805	0.02%
2022/07/29	0	0.00	2	19.15	19.00	-2	807	-0.25%
2022/07/28	0	0.00	1	19.20	18.95	-1	824	-0.12%
2022/07/27	1	19.05	0	0.00	19.00	1	839	0.12%
2022/07/25	0	0.00	1	20.10	20.25	-1	867	-0.12%
2022/07/22	0	19.55	0.1	19.57	19.40	-0.1	878	-0.01%
2022/07/21	0.1	19.15	0	0.00	19.25	0.1	898	0.02%
2022/07/15	0	0.00	0	19.55	19.35	0	1,056	0.00%
2022/07/14	0	0.00	0	19.10	19.35	0	1,112	0.00%
2022/07/13	0	18.96	0	0.00	19.25	0	1,152	0.00%
2022/07/11	0	0.00	0	19.75	19.60	0	1,290	0.00%
2022/07/08	0	19.65	0.1	19.51	19.50	0	1,458	0.00%
2022/07/07	0.1	19.35	0	0.00	19.45	0.1	1,496	0.00%
2022/07/05	0	0.00	0.2	19.27	19.60	-0.2	1,882	-0.01%
2022/07/04	0.4	18.85	0	0.00	18.90	0.4	1,916	0.02%
2022/06/28	0.6	21.03	0	0.00	20.60	0.6	2,193	0.03%
2022/06/23	0.1	20.10	0	0.00	19.65	0.1	2,470	0.00%
2022/06/20	0	0.00	0	20.45	19.35	0	3,506	0.00%
2022/06/17	0.1	20.59	0.3	20.25	20.55	-0.3	3,591	-0.01%
2022/06/16	0.3	21.35	0	0.00	20.35	0.3	3,651	0.01%
2022/06/15	1	21.30	0	0.00	21.30	1	3,891	0.03%
2022/06/13	0	0.00	0.1	24.51	23.10	-0.1	4,006	0.00%
2022/06/10	15.1	25.77	16	25.85	24.00	-0.9	3,988	-0.02%
2022/06/09	1	24.04	4	24.10	25.10	-3	3,883	-0.08%
2022/06/08	0	22.85	0	0.00	22.85	0	3,844	0.00%
2022/06/07	0.2	23.00	0	23.00	22.90	0.2	3,865	0.00%
2022/06/06	1	22.80	0	0.00	23.25	1	3,880	0.03%
2022/06/01	0	0.00	0.2	22.66	22.40	-0.2	3,982	0.00%
2022/05/31	0	22.60	0.1	23.00	22.70	-0.1	4,014	0.00%
2022/05/30	0.3	22.78	0	0.00	23.00	0.3	4,039	0.01%
2022/05/24	0	0.00	0.1	23.60	22.65	-0.1	4,659	0.00%
2022/05/23	0	23.31	0	0.00	23.60	0	5,440	0.00%
2022/05/20	0.1	23.10	1.1	23.10	23.00	-1	5,805	-0.02%
2022/05/19	0.1	22.45	0.5	22.73	22.95	-0.4	6,095	-0.01%
2022/05/18	1.1	24.06	0.9	24.06	23.70	0.2	6,156	0.00%
2022/05/17	0.2	23.01	0.4	23.25	23.15	-0.2	6,272	0.00%
2022/05/16	1.1	23.06	0	0.00	23.15	1.1	6,371	0.02%
2022/05/13	0.5	22.84	0	0.00	22.85	0.5	6,379	0.01%
2022/05/12	0	0.00	0.9	23.11	22.45	-0.9	6,389	-0.01%
2022/05/11	0.9	23.10	0.3	23.43	23.15	0.7	6,375	0.01%
2022/05/10	0	0.00	0.4	23.68	23.75	-0.4	6,363	-0.01%
2022/05/09	0.6	23.71	0	0.00	23.55	0.6	6,350	0.01%
2022/05/06	0	0.00	0.9	24.83	24.20	-0.9	6,330	-0.01%
2022/05/05	0.9	25.14	0	0.00	25.30	0.9	6,316	0.01%
2022/05/04	0	0.00	1.5	25.31	24.80	-1.5	6,297	-0.02%
2022/05/03	1.2	24.75	0.7	24.31	25.25	0.5	6,279	0.01%
2022/04/29	1	25.41	1	25.85	25.40	0	6,256	0.00%
2022/04/28	0.9	25.10	0.9	25.07	25.00	-0.1	6,235	0.00%
2022/04/27	0.9	25.32	1	25.00	25.60	-0.1	6,215	0.00%
2022/04/26	2	25.73	0.2	26.00	25.50	1.8	6,187	0.03%
2022/04/25	0.2	26.20	1.3	26.42	26.20	-1.1	6,150	-0.02%
2022/04/22	1.3	27.77	0.2	27.85	27.50	1.1	6,114	0.02%
2022/04/21	2.3	27.62	0.4	28.70	27.55	1.9	6,070	0.03%
2022/04/20	2.4	28.77	2.1	29.34	28.50	0.3	6,015	0.00%
2022/04/19	2.1	30.37	0.8	30.37	29.95	1.3	5,958	0.02%
2022/04/18	0.8	31.86	0.4	31.98	30.35	0.4	5,914	0.01%
2022/04/15	2.4	31.74	4.6	32.84	31.45	-2.2	5,843	-0.04%
2022/04/14	8.6	33.84	8.9	33.96	32.55	-0.2	5,766	0.00%
2022/04/13	4.3	32.50	3.2	32.89	32.50	1.1	5,595	0.02%
2022/04/12	6.7	33.14	18	33.18	32.70	-11.3	5,550	-0.20%
2022/04/11	251	33.95	243.8	33.22	32.40	7.2	5,445	0.13%	大買/大賣/
2022/04/08	4.1	30.81	4	30.43	30.95	0.1	5,155	0.00%
2022/04/07	4.4	30.09	1	30.65	29.95	3.4	5,114	0.07%
2022/04/06	2.3	31.35	2.1	32.08	31.20	0.2	5,063	0.00%
2022/04/01	7.6	31.90	15.5	32.06	31.55	-7.9	5,002	-0.16%
2022/03/31	7	32.07	6.9	33.17	31.35	0	4,932	0.00%
2022/03/30	3.7	30.97	11	30.93	31.15	-7.3	4,802	-0.15%
2022/03/29	24.2	32.74	23	32.72	32.15	1.2	4,743	0.03%
2022/03/28	12	30.89	9.9	30.28	33.15	2.1	4,622	0.05%
2022/03/25	10.9	31.55	21	31.81	31.35	-10.1	4,502	-0.22%
2022/03/24	38	33.57	28.3	33.32	33.15	9.7	4,337	0.22%
2022/03/23	350	34.33	335.3	33.79	32.00	14.7	4,029	0.37%	大買/大賣/
2022/03/22	0	0.00	157.2	30.31	31.50	-157.2	3,443	-4.57%	大賣/鉅額交易
2022/03/21	156	28.65	8	27.99	28.65	148	3,343	4.43%	大買/鉅額交易
2022/03/18	1,156.3	26.05	1,157.1	26.05	26.05	-0.8	3,263	-0.02%	大買/大賣/
2022/03/17	2	23.83	4.5	23.76	23.70	-2.5	3,009	-0.08%
2022/03/16	3.5	24.35	10	23.91	24.45	-6.5	2,953	-0.22%
2022/03/11	0	0.00	3	24.95	24.95	-3	2,796	-0.11%
2022/03/09	0	0.00	4	24.59	24.60	-4	2,753	-0.15%
2022/03/08	1	24.95	0	0.00	24.00	1	2,734	0.04%
2022/03/07	3	26.17	1.5	26.07	26.00	1.5	2,691	0.06%
2022/03/02	0.5	25.10	0	0.00	25.10	0.5	2,549	0.02%
2022/03/01	3	25.45	1	24.85	24.85	2	2,502	0.08%
2022/02/25	2	28.05	7	27.15	26.50	-5	2,429	-0.21%
2022/02/24	369	29.00	369.4	28.96	29.05	-0.4	2,319	-0.02%	大買/大賣/
2022/02/23	50.2	26.31	150.1	26.06	26.45	-99.9	1,901	-5.25%	大賣/
2022/02/22	824.5	25.59	722.5	25.52	25.60	102	1,109	9.19%	大買/大賣/鉅額交易
2022/02/21	12.5	23.70	225.1	23.45	23.30	-212.6	737	-28.83%	大賣/鉅額交易
2022/02/18	236	22.59	21	22.33	22.60	215	437	49.10%	大買/鉅額交易
2022/02/17	300.9	20.53	301	20.37	20.55	-0.1	361	-0.04%	大買/大賣/
2022/02/16	2.2	18.99	0	0.00	18.70	2.2	212	1.04%
2022/01/14	0	0.00	1	17.00	17.00	-1	103	-0.97%
2022/01/04	0.3	17.40	0	0.00	17.15	0.3	106	0.23%
2021/12/16	0	17.00	0	0.00	16.90	0	99	0.03%
2021/11/01	2	17.80	0	0.00	17.95	2	108	1.85%
2021/10/19	1	16.40	0	0.00	16.45	1	95	1.05%
2021/10/01	0	0.00	0	16.83	16.40	0	128	-0.01%
2021/09/30	0	16.85	0	0.00	16.80	0	128	0.01%
2021/09/29	0.1	16.85	0	0.00	16.70	0.1	129	0.08%
2021/09/22	0.1	16.90	0	0.00	16.60	0.1	159	0.06%
2021/08/23	0	0.00	6	17.00	17.00	-6	273	-2.19%
2021/08/20	0	0.00	10	16.90	16.80	-10	299	-3.34%
2021/07/30	2	18.25	0	0.00	18.00	2	575	0.35%
2021/07/28	0.1	18.00	0	0.00	17.90	0.1	701	0.01%
2021/07/13	0.2	18.60	0	0.00	18.05	0.2	1,418	0.01%
2021/07/07	0	0.00	10	18.75	18.90	-10	1,423	-0.70%
2021/06/22	10	18.90	0	0.00	18.75	10	1,417	0.71%
2021/06/15	0	0.00	2	19.20	19.20	-2	1,456	-0.14%
2021/06/10	0	0.00	1	18.75	19.05	-1	1,457	-0.07%
2021/05/28	0	0.00	8	20.45	20.45	-8	1,403	-0.57%
2021/05/26	1	18.70	0	0.00	18.55	1	1,381	0.07%
2021/05/20	0	0.00	1	18.50	18.00	-1	1,410	-0.07%
2021/05/14	0	0.00	1	18.90	18.25	-1	1,361	-0.07%
2021/05/12	2	21.98	3	19.88	19.55	-1	1,334	-0.07%
2021/05/10	4	24.30	2	23.95	23.60	2	1,281	0.16%
2021/05/07	2	23.90	0	0.00	23.40	2	1,217	0.16%
2021/05/06	6	23.00	6	21.90	23.00	0	1,187	0.00%
2021/05/05	0	0.00	2	20.45	22.20	-2	1,117	-0.18%
2021/05/04	3	20.68	1	21.20	20.20	2	1,060	0.19%
2021/04/29	7	23.24	6	25.13	23.20	1	973	0.10%
2021/04/28	11	24.32	15	23.39	24.40	-4	857	-0.47%
2021/04/27	2	22.20	9	21.98	22.20	-7	671	-1.04%
2021/04/26	6	20.13	8	20.28	20.20	-2	516	-0.39%
2021/04/23	2	18.90	0	0.00	19.00	2	456	0.44%
2021/04/22	10	19.56	0	0.00	18.80	10	439	2.28%
2021/04/13	0	0.00	4	18.15	17.90	-4	409	-0.98%
2021/03/31	0.2	18.25	0	0.00	18.05	0.2	457	0.04%
2021/03/12	0.1	18.50	0	0.00	18.45	0.1	545	0.02%
2021/02/23	9	20.09	2	19.70	19.55	7	677	1.03%
2021/02/17	2	18.15	0	0.00	18.05	2	627	0.32%
2021/01/15	2	19.20	0	0.00	18.90	2	612	0.33%
2021/01/11	0	20.10	1	19.65	19.55	-1	629	-0.15%
2021/01/08	0	0.00	4	20.10	20.10	-4	624	-0.64%
2021/01/05	12	21.72	10	21.29	21.10	2	602	0.33%
2020/12/22	0	0.00	1	20.90	19.90	-1	550	-0.18%
2020/12/21	2.9	21.22	9	21.21	20.80	-6.1	550	-1.10%
2020/12/18	5.1	20.69	0	0.00	20.65	5.1	508	1.00%
2020/12/17	1	19.80	1	19.75	19.85	0	467	0.00%
2020/12/03	2	19.63	2	19.60	19.25	0	690	0.00%
2020/12/02	4	20.09	3	19.82	19.70	1	684	0.15%
2020/11/25	0	0.00	1	18.45	18.60	-1	575	-0.17%
2020/11/05	0	0.00	1	18.65	18.75	-1	674	-0.15%
2020/10/22	0	0.00	1	19.00	19.05	-1	955	-0.10%
2020/09/14	5	21.55	4	23.19	20.95	1	1,353	0.07%
2020/09/11	0	0.00	2	21.25	21.25	-2	1,182	-0.17%
2020/09/09	1	19.90	0	0.00	19.90	1	1,159	0.09%
2020/08/18	1	19.55	0	0.00	19.45	1	1,186	0.08%
2020/08/10	0	0.00	1	21.20	20.55	-1	1,216	-0.08%
2020/08/07	1	21.25	2	21.70	21.75	-1	1,188	-0.08%
2020/08/06	0	0.00	3	21.50	20.90	-3	1,150	-0.26%
2020/08/05	2	21.75	3.2	21.77	21.15	-1.2	1,135	-0.11%
2020/08/04	2	20.48	0	0.00	20.70	2	1,099	0.18%
2020/07/29	1	21.00	0	0.00	20.70	1	1,043	0.10%
2020/07/28	0	0.00	2	20.30	19.20	-2	977	-0.20%
2020/07/24	3	20.93	2	21.13	20.05	1	944	0.11%
2020/07/22	2	20.85	1	20.65	20.60	1	900	0.11%
2020/07/20	0	0.00	1	19.50	19.25	-1	863	-0.12%
2020/07/16	0	0.00	6	19.50	19.30	-6	858	-0.70%
2020/07/14	5	20.26	1	20.10	20.10	4	852	0.47%
2020/07/13	1	21.25	1	20.75	20.75	0	838	0.00%
2020/07/10	2	19.90	0	0.00	19.80	2	821	0.24%
2020/07/09	8	22.89	12	22.60	21.90	-4	799	-0.50%
2020/07/08	6	22.13	8	21.59	22.15	-2	734	-0.27%
2020/07/07	3	19.87	0	0.00	20.60	3	649	0.46%
2020/07/06	0	0.00	2	17.88	18.75	-2	574	-0.35%
2020/07/02	2	17.25	0	0.00	17.10	2	559	0.36%
2020/06/08	0	0.00	2	16.80	16.90	-2	634	-0.32%
2020/06/05	2	16.60	0	0.00	16.55	2	633	0.32%
2020/05/15	0	0.00	1	15.25	15.70	-1	744	-0.13%
2020/05/12	0	0.00	1	15.70	15.70	-1	740	-0.14%
2020/05/11	1	16.15	0	0.00	16.15	1	737	0.14%
2020/04/17	1	16.35	4	16.11	16.05	-3	871	-0.34%
2020/04/15	2	16.30	5	16.37	16.40	-3	939	-0.32%
2020/04/14	2	16.60	0	0.00	16.40	2	1,053	0.19%
2020/04/08	0	0.00	1	14.55	14.55	-1	1,216	-0.08%
2020/04/06	0	0.00	1	13.80	13.70	-1	1,211	-0.08%
2020/04/01	0	0.00	2	13.40	13.45	-2	1,214	-0.16%
2020/03/26	2	13.25	2	13.60	13.60	0	1,213	0.00%
2020/03/23	0	0.00	1	11.60	12.70	-1	1,177	-0.08%
2020/03/19	3	10.90	0	0.00	10.90	3	1,155	0.26%
2020/03/16	4	13.75	0	0.00	13.60	4	1,104	0.36%
2020/03/10	1	18.50	0	0.00	18.35	1	1,024	0.10%
2020/03/09	0	0.00	6	18.96	19.10	-6	1,011	-0.59%
2020/03/04	4	18.85	4	19.00	18.55	0	968	0.00%
2020/03/02	3	18.57	2	18.50	18.50	1	948	0.11%
2020/02/27	0	0.00	2	19.30	19.30	-2	934	-0.21%
2020/02/26	2	19.35	0	0.00	18.85	2	921	0.22%
2020/02/21	2	19.65	2	19.50	19.30	0	887	0.00%
2020/02/06	4	18.03	4	18.05	18.05	0	819	0.00%
2020/01/15	1	20.25	2	20.40	20.60	-1	755	-0.13%
2020/01/14	2	19.95	0	0.00	20.05	2	741	0.27%
2020/01/09	2	20.60	1	20.55	20.95	1	686	0.15%
2020/01/08	0	0.00	2	21.95	22.00	-2	635	-0.31%
2020/01/07	0	0.00	1	20.30	20.75	-1	519	-0.19%
2020/01/06	0	0.00	4	21.45	21.55	-4	495	-0.81%
2020/01/03	0	0.00	5	19.05	19.90	-5	442	-1.13%
2020/01/02	6	18.90	0	0.00	18.80	6	387	1.55%
2019/12/31	2	18.93	0	0.00	18.90	2	393	0.51%
2019/12/11	0	0.00	2	18.35	18.35	-2	580	-0.34%
2019/12/09	1	18.35	0	0.00	18.40	1	617	0.16%
2019/12/02	0	0.00	1	18.50	18.20	-1	713	-0.14%
2019/11/29	0	0.00	2	18.15	18.30	-2	728	-0.27%
2019/11/22	1	18.20	0	0.00	18.35	1	874	0.11%
2019/11/21	2	18.73	1	18.35	18.45	1	969	0.10%
2019/11/06	0	0.00	2	18.83	18.70	-2	1,711	-0.12%
2019/10/29	0	0.00	2	18.95	18.95	-2	2,553	-0.08%
2019/10/28	1	19.20	0	0.00	19.15	1	2,561	0.04%
2019/10/23	0	0.00	2	19.15	19.15	-2	2,629	-0.08%
2019/10/18	1	19.25	4	19.29	19.25	-3	2,690	-0.11%
2019/10/14	1	19.10	20	19.10	19.10	-19	2,938	-0.65%
2019/10/09	12	20.00	0	0.00	19.95	12	2,951	0.41%
2019/10/08	0	0.00	1	19.75	19.85	-1	2,986	-0.03%
2019/10/07	0	0.00	1	19.70	19.70	-1	3,090	-0.03%
2019/10/04	2	19.40	0	0.00	19.85	2	3,139	0.06%
2019/10/03	5	20.15	1	19.95	19.55	4	3,176	0.13%
2019/09/27	0	0.00	1	19.45	19.30	-1	3,341	-0.03%
2019/09/26	5	19.53	0	0.00	19.65	5	3,481	0.14%
2019/09/25	14	19.79	16	19.86	19.90	-2	3,580	-0.06%
2019/09/19	2	19.10	0	0.00	18.80	2	4,209	0.05%
2019/09/17	1	19.40	0	0.00	19.30	1	4,636	0.02%
2019/09/11	2	19.10	4	19.25	19.10	-2	4,883	-0.04%
2019/09/10	2	19.90	0	0.00	19.85	2	5,021	0.04%
2019/09/09	0	0.00	10	20.30	20.35	-10	5,144	-0.19%
2019/09/06	4	20.38	5	20.25	20.20	-1	5,225	-0.02%
2019/09/05	1	20.70	0	0.00	20.65	1	5,313	0.02%
2019/08/29	0	0.00	1	21.50	21.10	-1	5,420	-0.02%
2019/08/28	2	21.00	3	20.83	20.75	-1	5,428	-0.02%
2019/08/27	2	20.70	5	20.85	20.80	-3	5,463	-0.05%
2019/08/26	35	21.36	23	21.31	21.35	12	5,435	0.22%
2019/08/21	6	20.51	6	20.60	20.45	0	5,339	0.00%
2019/08/19	9	20.38	1	20.70	20.35	8	5,331	0.15%
2019/08/16	2	21.00	5	21.35	20.90	-3	5,359	-0.06%
2019/08/15	26	21.78	32	21.82	21.00	-6	5,316	-0.11%
2019/08/14	9	20.93	2	21.10	21.20	7	5,182	0.14%
2019/08/13	12	22.68	3	22.90	22.30	9	5,089	0.18%
2019/08/12	10	21.61	0	0.00	21.75	10	4,910	0.20%
2019/08/08	14	21.62	12	21.53	22.00	2	4,852	0.04%
2019/08/07	2	20.80	5	20.83	21.40	-3	4,674	-0.06%
2019/08/06	9	22.58	6	22.38	20.00	3	4,560	0.07%
2019/08/05	19	20.89	19	20.78	21.40	0	4,247	0.00%
2019/08/02	25	19.99	27	19.99	19.60	-2	4,080	-0.05%
2019/08/01	0	0.00	20	19.30	18.85	-20	3,896	-0.51%
2019/07/31	30	19.28	13	19.48	19.50	17	3,856	0.44%
2019/07/26	0	0.00	1	19.05	18.60	-1	3,759	-0.03%
2019/07/25	1	18.35	1	18.85	19.10	0	3,734	0.00%
2019/07/22	2	19.05	6	18.95	18.95	-4	3,649	-0.11%
2019/07/19	2	19.30	2	19.40	19.05	0	3,620	0.00%
2019/07/18	15	19.48	9	19.50	19.15	6	3,553	0.17%
2019/07/16	1	18.95	0	0.00	18.95	1	3,395	0.03%
2019/07/15	13	19.59	12	19.60	19.35	1	3,351	0.03%
2019/07/12	2	20.00	0	0.00	19.35	2	3,312	0.06%
2019/07/11	0	0.00	3	21.17	19.80	-3	3,240	-0.09%
2019/07/10	9	20.03	26	19.94	19.95	-17	3,130	-0.54%
2019/07/09	0	0.00	3	20.87	20.45	-3	3,072	-0.10%
2019/07/08	2	20.53	0	0.00	20.40	2	3,018	0.07%
2019/07/05	5	20.80	6	20.94	21.25	-1	2,961	-0.03%
2019/07/04	2	20.50	2	20.35	20.35	0	2,856	0.00%
2019/07/03	14	20.73	14	20.90	21.10	0	2,765	0.00%
2019/07/02	0	0.00	2	19.45	19.20	-2	2,617	-0.08%
2019/06/28	1	22.65	1	22.00	22.55	0	2,432	0.00%
2019/06/27	1	21.50	0	0.00	21.25	1	2,179	0.05%
2019/06/26	28	21.71	28	21.64	21.55	0	2,068	0.00%
2019/06/25	8	22.43	4	22.40	23.00	4	1,807	0.22%
2019/06/24	6	21.08	6	21.40	21.75	0	1,543	0.00%
2019/06/21	20	19.40	0	0.00	19.95	20	1,361	1.47%
2019/06/19	2	17.70	22	18.58	18.65	-20	1,160	-1.72%
2019/06/18	0	0.00	3	18.95	17.70	-3	1,078	-0.28%
2019/06/17	2	19.18	1	18.80	19.40	1	913	0.11%
2019/06/14	4	17.75	4	17.61	18.35	0	769	0.00%
2019/06/13	1	17.10	0	0.00	17.25	1	677	0.15%
2019/06/12	12	16.35	11	16.38	16.25	1	563	0.18%
2019/06/10	0	0.00	1	17.25	16.25	-1	504	-0.20%
2019/06/06	2	16.70	0	0.00	16.70	2	445	0.45%
2019/06/05	0	0.00	2	15.85	15.90	-2	369	-0.54%
2019/06/04	3	15.33	0	0.00	15.55	3	327	0.92%
2019/05/30	0	0.00	2	14.40	14.20	-2	201	-0.99%
2019/05/28	0	0.00	1	13.10	13.10	-1	168	-0.59%
2019/05/27	0	0.00	2	13.40	13.25	-2	163	-1.23%
2019/05/24	2	13.50	2	13.05	13.05	0	134	0.00%
2019/05/23	5	14.64	0	0.00	13.55	5	122	4.09%
2018/10/01	0	0.00	2	13.98	14.00	-2	114	-1.74%
2018/09/18	2	13.85	0	0.00	14.00	2	110	1.80%
2018/08/06	0	0.00	0	12.80	12.90	0	64	-0.07%
2018/07/27	0	0.00	0.8	12.90	13.00	-0.8	63	-1.24%
2018/06/15	0	0.00	5	12.90	12.85	-5	97	-5.12%
2018/04/19	0	0.00	1	14.00	14.00	-1	142	-0.70%
2018/04/17	2	14.45	1	15.00	14.10	1	144	0.69%
2018/04/16	1	14.40	1	14.25	14.20	0	142	0.00%
2018/02/27	0	0.00	5	13.30	13.20	-5	214	-2.33%
2018/02/06	2	13.10	0	0.00	13.05	2	209	0.96%
2018/01/12	0	0.00	2	15.20	15.30	-2	184	-1.08%
2018/01/10	1	14.95	0	0.00	15.00	1	182	0.55%
2018/01/08	1	16.55	0	0.00	16.00	1	168	0.60%
2018/01/05	0	0.00	1	15.70	15.80	-1	154	-0.65%
2018/01/03	1	16.45	0	0.00	15.80	1	146	0.68%