固緯 (2423)-國泰-敦南券商分點個股進出

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

固緯

(2423)

可現股當沖

股價
43.20
漲跌
▼0.45
漲幅
-1.03%
成交量
148張
產業
上市其他電子類股
117人加入追蹤

立即追蹤
本地時間:13:30

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

固緯 (2423)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	0.2	43.42	3	43.35	43.20	-2.8	282	-1.01%
2024/11/21	0	0.00	2	43.63	43.65	-2	283	-0.71%
2024/11/19	6	43.21	1	42.85	43.45	5	281	1.77%
2024/11/15	1	43.00	0	0.00	42.80	1	280	0.36%
2024/11/14	1	42.05	0	0.00	42.20	1	281	0.36%
2024/11/13	1.1	42.26	2	42.60	42.35	-0.9	282	-0.30%
2024/11/12	3.1	42.24	0.3	42.20	42.60	2.8	284	0.97%
2024/11/11	3.2	43.73	0.1	44.00	42.80	3.1	283	1.09%
2024/11/08	2.1	43.93	0	0.00	43.90	2.1	283	0.74%
2024/11/07	7.1	43.98	1	44.10	44.05	6.1	284	2.14%
2024/11/06	0	0.00	1	44.10	43.95	-1	284	-0.35%
2024/11/05	0	43.85	4	44.08	44.00	-4	286	-1.39%
2024/11/04	2.1	44.28	10.4	44.36	43.95	-8.3	292	-2.84%
2024/11/01	4.2	43.12	1.1	43.05	43.45	3.1	291	1.07%
2024/10/30	0	0.00	3.5	42.99	42.95	-3.5	290	-1.22%
2024/10/29	0.1	42.75	4.7	42.83	42.65	-4.7	289	-1.62%
2024/10/28	1.2	43.34	25.2	43.29	43.25	-24	287	-8.37%
2024/10/25	19.1	43.42	23.2	42.94	42.85	-4.1	282	-1.44%
2024/10/24	6.7	42.67	14.2	42.48	42.90	-7.5	274	-2.75%
2024/10/23	6	41.33	10.1	41.22	41.60	-4.1	258	-1.60%
2024/10/22	1	39.60	10.1	39.85	40.35	-9.1	249	-3.66%
2024/10/21	0	0.00	0.1	39.90	39.80	-0.1	251	-0.03%
2024/10/18	0.1	40.00	1	39.85	39.30	-0.9	252	-0.36%
2024/10/17	3	39.03	0	0.00	39.20	3	252	1.19%
2024/10/14	0	0.00	0.1	39.25	39.10	-0.1	255	-0.04%
2024/10/11	3	38.92	0	0.00	38.85	3	257	1.17%
2024/10/09	0	39.37	5	39.55	39.45	-5	257	-1.92%
2024/10/07	0	0.00	2.2	39.93	39.95	-2.2	260	-0.84%
2024/09/30	2	38.85	1	39.15	39.20	1	272	0.37%
2024/09/27	2.2	38.99	0	0.00	39.15	2.2	271	0.81%
2024/09/26	0	0.00	0.2	40.19	38.90	-0.2	274	-0.07%
2024/09/25	0.1	40.00	4.1	40.00	39.95	-4	272	-1.46%
2024/09/24	1	39.70	0	0.00	39.60	1	269	0.37%
2024/09/23	0	0.00	2	39.60	39.60	-2	269	-0.74%
2024/09/20	0	0.00	13.1	39.30	39.55	-13.1	268	-4.88%
2024/09/19	2.1	38.58	2	39.25	39.15	0.1	267	0.03%
2024/09/18	2	39.40	2.1	39.45	39.35	-0.1	268	-0.03%
2024/09/16	1.1	39.47	10	39.47	39.50	-8.9	266	-3.34%
2024/09/13	5	37.90	1	37.85	38.00	4	274	1.46%
2024/09/12	1.1	36.96	0	0.00	36.80	1.1	279	0.38%
2024/09/11	3	36.32	0	0.00	36.40	3	286	1.06%
2024/09/10	6	36.92	2	36.63	36.40	4	292	1.37%
2024/09/09	0	36.96	0	0.00	36.80	0	295	0.01%
2024/09/06	0	37.10	0	0.00	37.20	0	298	0.00%
2024/09/05	1	37.11	0	0.00	37.10	1	301	0.34%
2024/09/04	4.6	37.12	0	37.20	36.80	4.6	302	1.53%
2024/09/03	2	38.25	0	0.00	38.20	2	300	0.67%
2024/09/02	1	38.50	0.4	38.40	38.40	0.6	305	0.20%
2024/08/30	0.1	39.10	1	39.30	38.80	-1	309	-0.31%
2024/08/29	0	38.85	0	0.00	38.60	0	311	0.00%
2024/08/28	0.1	38.05	0	0.00	38.05	0.1	308	0.02%
2024/08/27	3	38.08	0	0.00	38.05	3	312	0.97%
2024/08/26	0	0.00	1	38.50	38.10	-1	315	-0.32%
2024/08/22	0.1	38.55	0	0.00	38.35	0.1	323	0.04%
2024/08/21	1.1	38.09	1	38.35	38.35	0.1	328	0.03%
2024/08/20	0	0.00	0	38.30	38.05	0	332	0.00%
2024/08/19	0.1	37.84	1	38.00	37.85	-0.9	338	-0.28%
2024/08/16	2	37.78	0	0.00	37.80	2	344	0.58%
2024/08/15	0	37.60	0.2	37.40	37.50	-0.2	348	-0.05%
2024/08/14	1	37.00	0.4	37.25	37.30	0.6	351	0.16%
2024/08/13	1	36.81	0.4	37.20	36.80	0.6	356	0.17%
2024/08/12	0.1	37.91	0.3	37.33	37.40	-0.2	363	-0.06%
2024/08/09	1.3	36.73	0.4	36.90	36.70	0.8	372	0.23%
2024/08/08	7.2	36.00	1.4	36.29	35.70	5.8	379	1.53%
2024/08/07	1	37.20	21	37.30	37.30	-20	381	-5.24%
2024/08/06	10.1	36.21	81.4	37.19	36.60	-71.3	394	-18.08%
2024/08/05	108.4	37.16	16.9	36.74	37.05	91.5	404	22.64%	大買/
2024/08/02	0.1	40.83	0	0.00	40.30	0.1	406	0.02%
2024/08/01	0.1	41.35	1	42.00	41.60	-0.9	414	-0.22%
2024/07/31	0	40.98	1	40.85	40.85	-1	420	-0.24%
2024/07/30	7	40.01	6.2	40.18	40.85	0.8	433	0.18%
2024/07/29	3	40.18	2.8	40.87	40.10	0.2	446	0.05%
2024/07/26	5.1	40.05	4	40.31	40.10	1.1	491	0.22%
2024/07/23	7	40.18	6	40.39	40.55	1	510	0.20%
2024/07/22	22.2	40.21	2	40.43	40.00	20.2	560	3.60%
2024/07/19	8	41.24	3.1	41.35	41.20	4.9	575	0.86%
2024/07/18	6.1	41.69	6	41.87	41.75	0.1	579	0.02%
2024/07/17	5.9	41.93	5	42.07	41.95	0.9	582	0.15%
2024/07/16	0	0.00	2.1	41.89	42.00	-2.1	584	-0.37%
2024/07/15	4	41.41	5	41.57	41.55	-1	585	-0.17%
2024/07/12	4.1	41.74	4	41.89	41.80	0.1	588	0.01%
2024/07/11	4	41.86	5	42.01	41.85	-1	587	-0.17%
2024/07/10	1.4	41.77	2	41.85	41.85	-0.6	590	-0.11%
2024/07/09	4.2	41.66	9	41.82	41.95	-4.8	590	-0.82%
2024/07/08	10.1	41.54	9	41.70	41.50	1.1	590	0.18%
2024/07/05	8.5	42.07	6	42.23	41.85	2.5	589	0.42%
2024/07/04	4	41.74	14	42.22	42.25	-10	589	-1.70%
2024/07/03	2	41.23	3.1	41.52	41.45	-1.1	583	-0.19%
2024/07/02	2	41.52	14.4	41.62	41.50	-12.4	583	-2.12%
2024/07/01	0.5	41.58	11	41.38	41.30	-10.5	580	-1.80%
2024/06/28	2	41.55	2	41.60	41.60	0	585	0.01%
2024/06/27	3	41.13	2.2	41.34	41.30	0.8	585	0.14%
2024/06/26	1	41.30	1	41.25	41.15	0	583	0.00%
2024/06/25	2	40.43	3	40.65	40.85	-1	584	-0.17%
2024/06/24	7.2	40.87	8	40.72	40.65	-0.8	586	-0.14%
2024/06/21	5	41.28	0.1	41.20	41.15	4.9	586	0.83%
2024/06/20	6.3	41.24	0	0.00	41.60	6.3	584	1.07%
2024/06/19	4.2	43.18	1	43.20	43.15	3.2	576	0.55%
2024/06/18	7.3	43.33	2.1	43.59	43.20	5.2	572	0.91%
2024/06/17	10	43.67	5	43.55	43.70	5	568	0.89%
2024/06/14	11.1	43.16	12.5	43.28	43.05	-1.5	565	-0.26%
2024/06/13	5	42.90	6	43.06	43.10	-1	563	-0.18%
2024/06/12	2	42.00	8	42.21	42.45	-6	564	-1.06%
2024/06/11	2	41.95	1.2	42.20	41.95	0.9	564	0.15%
2024/06/07	4.2	42.00	2.1	42.16	42.20	2.1	564	0.37%
2024/06/06	14.1	41.94	10	42.12	41.90	4.1	570	0.72%
2024/06/05	15.2	42.22	5.1	42.40	42.05	10.2	568	1.79%
2024/06/04	7.1	42.62	8.2	42.77	42.45	-1.1	576	-0.19%
2024/06/03	3.2	42.43	7.1	42.57	42.60	-3.9	579	-0.68%
2024/05/31	11.2	42.49	5	42.61	42.20	6.2	582	1.07%
2024/05/30	24.7	43.03	4	43.35	42.80	20.7	588	3.51%
2024/05/29	10.1	43.14	4	43.05	43.65	6.1	594	1.02%
2024/05/28	2.1	43.62	7	43.71	43.30	-4.9	598	-0.82%
2024/05/27	12.1	42.75	19	42.86	43.00	-6.9	600	-1.15%
2024/05/24	6.1	42.29	10	42.36	42.50	-3.9	605	-0.65%
2024/05/23	8	41.92	1	41.80	41.75	7	606	1.16%
2024/05/22	4.2	42.12	2	42.05	42.10	2.2	604	0.37%
2024/05/21	5.1	41.50	4	41.91	42.20	1.1	601	0.17%
2024/05/20	4	41.49	0	0.00	41.45	4	600	0.67%
2024/05/17	6.2	41.52	5.5	41.55	41.35	0.7	600	0.12%
2024/05/16	17.1	41.44	0.1	41.30	41.65	17	599	2.84%
2024/05/15	10.8	41.58	13.3	41.27	41.25	-2.4	594	-0.41%
2024/05/14	6.7	42.07	10.6	42.54	41.85	-4	608	-0.65%
2024/05/13	12.5	42.49	11.3	42.49	42.65	1.2	602	0.20%
2024/05/10	16.3	42.39	17.4	42.84	42.20	-1	610	-0.17%
2024/05/09	8.2	45.20	8.8	44.39	43.80	-0.7	599	-0.11%
2024/05/08	9.1	47.14	1.5	47.43	46.70	7.6	588	1.30%
2024/05/07	9.2	46.99	9.4	47.22	47.05	-0.2	585	-0.04%
2024/05/06	5.1	46.36	3.7	46.25	46.50	1.4	582	0.24%
2024/05/03	10	46.42	24	46.42	46.35	-14	584	-2.39%
2024/05/02	9.4	46.59	11.4	46.66	46.75	-2	584	-0.34%
2024/04/30	28.8	47.47	36.4	47.02	47.55	-7.6	582	-1.31%
2024/04/29	8.2	44.49	13.6	44.39	44.45	-5.4	539	-1.00%
2024/04/26	74.8	45.96	77	45.74	45.45	-2.3	524	-0.43%
2024/04/25	21.7	43.41	14.7	43.13	43.65	6.9	480	1.45%
2024/04/24	12.2	41.70	3	41.75	41.90	9.2	472	1.95%
2024/04/23	0	41.00	1	41.20	41.20	-1	481	-0.20%
2024/04/22	4	40.50	0	0.00	40.70	4	505	0.79%
2024/04/19	8.5	40.57	6	40.25	40.55	2.5	551	0.45%
2024/04/18	1	41.20	0	0.00	41.45	1	632	0.16%
2024/04/17	1.1	41.27	0	0.00	41.15	1.1	764	0.14%
2024/04/16	7	40.31	2.3	40.42	40.35	4.7	826	0.57%
2024/04/15	5	41.21	3	41.12	41.30	2	820	0.25%
2024/04/12	4	41.44	6	41.74	41.55	-2	819	-0.25%
2024/04/11	5.4	41.06	0	0.00	41.10	5.4	815	0.67%
2024/04/10	4	41.50	2	41.70	41.55	2	815	0.25%
2024/04/09	7	40.71	1	40.80	40.80	6	818	0.73%
2024/04/08	1	40.71	3	40.70	40.70	-2	818	-0.25%
2024/04/03	1.1	41.53	1	41.60	41.55	0.1	819	0.01%
2024/04/02	0.5	42.12	7	41.74	42.00	-6.5	821	-0.79%
2024/04/01	4	41.54	3	41.70	41.60	1	818	0.12%
2024/03/29	3.1	40.92	0	0.00	40.80	3.1	817	0.38%
2024/03/28	12	41.11	6	41.00	41.10	6	819	0.73%
2024/03/27	0	41.27	2	41.10	41.25	-2	819	-0.24%
2024/03/26	7	40.61	2	41.00	40.40	5	820	0.61%
2024/03/25	14.1	41.07	0.1	41.10	40.85	14	820	1.71%
2024/03/22	0.4	41.24	0	0.00	41.05	0.4	824	0.05%
2024/03/21	0	41.22	3.7	41.21	41.25	-3.7	825	-0.44%
2024/03/20	12	41.00	7	40.88	40.85	5	826	0.60%
2024/03/19	0.6	40.97	0	41.38	41.10	0.6	828	0.07%
2024/03/18	0.3	40.91	0.8	40.86	41.00	-0.6	832	-0.07%
2024/03/15	4	40.82	2	41.17	40.60	2	836	0.24%
2024/03/14	2.1	40.48	1.1	41.15	41.00	1	840	0.11%
2024/03/13	3.6	40.82	1	40.70	40.65	2.6	847	0.30%
2024/03/12	4	40.99	4	40.85	41.15	0	850	0.00%
2024/03/11	8.2	40.55	1.3	40.60	40.50	6.8	843	0.81%
2024/03/08	17.1	41.05	17.7	40.54	40.75	-0.6	844	-0.07%
2024/03/07	0.4	42.85	3	42.73	42.80	-2.6	835	-0.31%
2024/03/06	1.1	42.57	19.1	42.80	42.85	-17.9	836	-2.14%
2024/03/05	2.8	42.56	15.7	42.82	43.05	-13	838	-1.55%
2024/03/04	3.2	42.32	3.1	42.39	42.50	0.1	829	0.01%
2024/03/01	6.3	41.82	4.2	42.18	41.85	2	822	0.24%
2024/02/29	9.1	41.93	20.7	41.99	42.10	-11.7	813	-1.43%
2024/02/27	18	41.13	0	41.09	41.10	18	805	2.23%
2024/02/26	14.2	40.46	4	40.39	40.35	10.2	797	1.27%
2024/02/23	2.3	40.00	2	40.37	39.55	0.3	795	0.03%
2024/02/22	2.4	39.28	5	39.35	39.40	-2.6	793	-0.32%
2024/02/21	3.7	38.83	3.1	38.84	39.00	0.6	793	0.08%
2024/02/20	1.1	38.25	0	0.00	38.30	1.1	790	0.14%
2024/02/19	3.4	38.27	3	38.73	38.25	0.4	789	0.05%
2024/02/16	3.1	38.01	1.1	38.44	38.15	2	787	0.25%
2024/02/15	15	37.91	51	38.27	37.90	-36	782	-4.60%
2024/02/05	1.1	40.09	4	39.95	40.50	-2.9	761	-0.38%
2024/02/02	4.1	40.59	1	40.40	40.45	3.1	757	0.41%
2024/02/01	3.2	41.36	1.1	42.13	41.05	2.1	748	0.28%
2024/01/31	4.6	41.72	7.3	41.73	41.90	-2.7	743	-0.36%
2024/01/30	6.8	41.34	2.2	41.70	41.45	4.6	738	0.63%
2024/01/29	2.5	40.32	0	41.20	41.15	2.5	734	0.33%
2024/01/26	22.1	41.50	2.1	41.86	40.80	20	733	2.72%
2024/01/25	11	41.95	6	42.02	42.00	5	728	0.69%
2024/01/24	5	41.87	52.1	41.66	41.20	-47.1	714	-6.59%
2024/01/23	8.1	41.13	4	41.23	41.10	4.1	707	0.58%
2024/01/22	1	40.91	1.4	40.98	41.40	-0.4	702	-0.05%
2024/01/19	34.1	41.26	34.3	40.95	40.95	-0.2	702	-0.03%
2024/01/18	10	41.15	4	41.21	41.15	6	696	0.86%
2024/01/17	10.1	40.77	12.4	40.62	40.65	-2.4	689	-0.34%
2024/01/16	17.1	41.82	13.4	41.09	40.95	3.6	674	0.54%
2024/01/15	45.1	42.58	87.7	42.51	42.80	-42.6	647	-6.58%
2024/01/12	119.5	42.80	79.2	42.49	41.80	40.3	599	6.73%	大買/
2024/01/11	259	43.81	192.5	44.15	44.95	66.5	516	12.87%	大買/大賣/
2024/01/10	18.4	40.48	52.4	40.49	40.90	-34	383	-8.87%
2024/01/09	0.1	37.18	0	0.00	37.20	0.1	324	0.02%
2024/01/08	0	37.70	0	0.00	37.30	0	327	0.01%
2024/01/05	0.1	37.70	0.2	37.55	37.75	-0.1	328	-0.04%
2024/01/04	1	37.40	10	37.42	37.50	-9	331	-2.70%
2024/01/03	4	38.00	11.3	38.49	37.60	-7.3	339	-2.15%
2024/01/02	0.5	37.98	5	38.10	38.15	-4.5	337	-1.33%
2023/12/29	0	37.62	1.5	37.68	37.95	-1.5	344	-0.43%
2023/12/28	7.1	37.62	1.8	37.64	37.50	5.3	343	1.54%
2023/12/27	1.5	37.39	1.5	37.41	37.45	0	347	-0.01%
2023/12/26	1.9	37.04	0	0.00	37.00	1.9	346	0.55%
2023/12/25	6.1	36.64	5	36.55	36.80	1.1	349	0.31%
2023/12/22	8.4	36.96	0	0.00	36.85	8.4	353	2.37%
2023/12/21	4.7	37.13	0	0.00	37.05	4.7	355	1.32%
2023/12/20	2.6	37.21	0	0.00	37.30	2.6	359	0.71%
2023/12/19	7.1	37.48	10	37.39	37.60	-2.9	361	-0.81%
2023/12/18	1	37.35	1	37.80	37.15	0	360	0.00%
2023/12/15	5	38.25	1.1	39.01	38.20	3.9	365	1.06%
2023/12/14	5	39.06	1.1	38.77	38.70	4	366	1.09%
2023/12/13	10.4	39.50	4	39.59	39.50	6.4	369	1.72%
2023/12/12	1.4	38.63	1	38.85	38.85	0.4	362	0.10%
2023/12/11	10.4	38.64	4	38.69	38.85	6.3	356	1.78%
2023/12/08	0	38.39	7.1	38.48	38.65	-7	350	-2.01%
2023/12/07	3.4	37.66	1	37.70	37.70	2.4	341	0.70%
2023/12/06	0	37.30	9.1	37.32	37.55	-9.1	338	-2.68%
2023/12/05	4	37.10	0.1	36.97	37.30	3.9	349	1.13%
2023/12/04	8	37.02	1.2	37.38	37.25	6.8	347	1.96%
2023/12/01	1.1	36.76	7	37.00	37.15	-5.9	344	-1.72%
2023/11/30	4	36.34	39	36.43	36.65	-35	340	-10.28%
2023/11/29	0	36.05	0	0.00	36.00	0	339	0.00%
2023/11/28	0	35.90	2	36.00	36.00	-2	341	-0.59%
2023/11/27	4	35.69	0	35.95	35.75	4	339	1.18%
2023/11/24	0	36.35	0	36.10	35.95	0	342	0.00%
2023/11/22	0	35.97	7	36.11	36.05	-7	342	-2.04%
2023/11/21	0	35.82	0.3	35.80	35.95	-0.2	343	-0.07%
2023/11/20	1.2	35.53	0	0.00	35.80	1.2	346	0.33%
2023/11/17	1	35.90	5	36.05	35.80	-4	346	-1.15%
2023/11/16	0.1	36.00	2	35.85	35.90	-1.9	344	-0.56%
2023/11/15	1	35.70	2	35.82	35.60	-1	342	-0.30%
2023/11/14	0	0.00	2	35.65	35.35	-2	343	-0.58%
2023/11/13	3	35.05	0	0.00	35.45	3	347	0.87%
2023/11/10	4	35.13	0	0.00	35.10	4	344	1.16%
2023/11/09	0	0.00	4	35.64	35.55	-4	347	-1.16%
2023/11/08	3	35.05	0	35.29	35.00	3	347	0.86%
2023/11/07	3	35.00	0	0.00	35.20	3	349	0.86%
2023/11/06	2	35.50	0	35.30	35.35	2	356	0.55%
2023/11/03	0	0.00	3	35.28	35.30	-3	357	-0.84%
2023/11/02	1	35.01	19	35.11	35.00	-18	362	-4.95%
2023/11/01	12	34.33	0	0.00	34.60	12	360	3.33%
2023/10/31	5	34.35	16	35.11	34.30	-11	362	-3.03%
2023/10/27	0	0.00	5	34.99	34.65	-5	363	-1.37%
2023/10/26	8	34.36	1	35.00	34.30	7	359	1.96%
2023/10/25	1	34.60	5	35.01	34.85	-4	360	-1.11%
2023/10/24	0	0.00	2	34.90	34.70	-2	360	-0.56%
2023/10/23	0.1	34.55	0	0.00	34.35	0.1	362	0.01%
2023/10/20	9.1	34.23	0	0.00	34.20	9.1	364	2.48%
2023/10/19	0	0.00	6	34.91	34.80	-6	367	-1.64%
2023/10/18	12	34.32	0	34.55	34.30	12	367	3.26%
2023/10/17	4.1	34.73	1	35.60	34.80	3.1	366	0.83%
2023/10/16	0	0.00	2	34.65	34.85	-2	366	-0.55%
2023/10/13	4	35.10	3	35.20	35.00	1	369	0.27%
2023/10/12	0	34.95	13	34.77	34.95	-13	371	-3.50%
2023/10/11	25.1	34.33	1	34.80	34.15	24.1	370	6.50%
2023/10/06	1.1	35.87	27	36.28	35.65	-25.9	367	-7.05%
2023/10/05	1	35.85	4	35.96	36.10	-3	368	-0.81%
2023/10/04	1	35.05	0	0.00	34.95	1	367	0.28%
2023/10/03	4	35.50	0	35.44	35.55	4	369	1.08%
2023/10/02	6.1	36.02	0.2	36.35	36.00	5.9	370	1.59%
2023/09/28	0.1	36.00	2	36.10	36.00	-1.9	377	-0.51%
2023/09/27	0	0.00	4.3	35.91	35.65	-4.3	381	-1.13%
2023/09/26	1	35.45	0	0.00	35.45	1	384	0.26%
2023/09/25	0.1	35.60	0	0.00	35.45	0.1	388	0.01%
2023/09/22	0	0.00	4	35.05	35.20	-4	383	-1.04%
2023/09/21	6.2	34.45	1	34.45	34.25	5.2	381	1.36%
2023/09/20	5	35.60	15.4	35.87	35.20	-10.4	382	-2.72%
2023/09/19	2.2	35.24	0	0.00	35.15	2.2	382	0.56%
2023/09/18	0.3	35.57	2	35.60	35.55	-1.7	383	-0.45%
2023/09/15	0.2	34.72	3	34.75	34.65	-2.8	376	-0.74%
2023/09/14	0	34.70	7	34.88	34.75	-7	380	-1.84%
2023/09/13	3.1	34.21	0	0.00	34.65	3.1	387	0.79%
2023/09/12	2.2	34.25	0	0.00	34.60	2.2	393	0.56%
2023/09/11	6.2	34.50	1	34.75	34.20	5.2	400	1.30%
2023/09/08	2.5	35.41	3	35.18	35.30	-0.5	402	-0.12%
2023/09/07	2	34.90	1	34.50	34.40	1	407	0.25%
2023/09/06	0	0.00	0.2	34.60	34.45	-0.2	412	-0.06%
2023/09/05	0	34.40	1.1	34.74	34.40	-1	416	-0.25%
2023/09/04	0	34.45	0	0.00	34.25	0	431	0.00%
2023/09/01	1	34.00	0	0.00	33.95	1	433	0.23%
2023/08/31	3	33.80	0	0.00	33.95	3	440	0.68%
2023/08/30	0	33.95	0	0.00	34.00	0	457	0.00%
2023/08/29	0	33.15	0	0.00	33.30	0	468	0.00%
2023/08/28	9.1	33.20	0	0.00	32.70	9.1	482	1.88%
2023/08/25	0	34.20	1	34.45	33.85	-1	488	-0.20%
2023/08/24	0	0.00	1	34.25	33.95	-1	513	-0.19%
2023/08/23	0	33.40	1	33.60	33.50	-1	531	-0.19%
2023/08/21	0	33.20	0	0.00	32.80	0	533	0.00%
2023/08/18	5	33.01	0	0.00	32.90	5	534	0.93%
2023/08/17	0	34.00	5	33.59	33.75	-5	535	-0.93%
2023/08/16	0	33.40	0	0.00	33.25	0	534	0.00%
2023/08/15	0	33.90	0	0.00	34.00	0	542	0.00%
2023/08/14	0	0.00	5	32.88	33.00	-5	541	-0.92%
2023/08/11	4.1	33.20	0	0.00	32.95	4.1	542	0.75%
2023/08/10	3.1	33.62	0	0.00	33.45	3.1	545	0.56%
2023/08/09	1	34.55	1	35.23	34.55	0	547	-0.01%
2023/08/08	0	34.60	2	35.03	34.85	-2	560	-0.36%
2023/08/07	1	34.25	1	34.80	34.85	0	559	0.00%
2023/08/04	0.1	33.97	6	34.08	34.35	-5.9	561	-1.05%
2023/08/02	2.2	33.59	0	0.00	33.65	2.2	579	0.38%
2023/08/01	3.1	34.64	0	0.00	34.35	3.1	588	0.52%
2023/07/31	1.2	34.97	5	35.30	34.50	-3.8	593	-0.65%
2023/07/28	2.1	34.79	0	0.00	35.10	2.1	600	0.35%
2023/07/27	2.1	34.35	0.1	34.65	34.50	2	607	0.33%
2023/07/26	1	34.05	0	0.00	34.10	1	615	0.16%
2023/07/25	2	34.35	1	34.90	34.40	1	625	0.16%
2023/07/24	3.5	34.30	1.5	34.39	34.30	2	642	0.30%
2023/07/21	6	35.10	4	35.35	35.25	2	679	0.30%
2023/07/20	4.1	35.06	2.1	35.10	35.05	2	792	0.26%
2023/07/19	0.1	35.27	0.1	35.30	35.10	0	821	0.00%
2023/07/18	18.1	35.16	0	0.00	34.95	18.1	831	2.17%
2023/07/17	7	35.64	0.1	35.50	35.50	6.9	831	0.83%
2023/07/14	0.1	35.80	0	0.00	35.70	0.1	832	0.01%
2023/07/13	4	35.44	0	0.00	35.10	4	836	0.48%
2023/07/12	10	35.03	1	35.20	35.00	9	835	1.08%
2023/07/11	24.2	35.38	3	35.72	35.25	21.2	834	2.55%
2023/07/10	23.1	36.33	2	36.15	36.20	21.1	833	2.53%
2023/07/07	9.3	37.21	0.2	37.06	37.05	9.1	838	1.08%
2023/07/06	10.1	38.00	2.4	38.26	38.15	7.7	838	0.92%
2023/07/05	5.2	37.69	18	37.57	37.60	-12.8	838	-1.53%
2023/07/04	12	37.05	2	37.10	37.05	10	837	1.20%
2023/07/03	6	36.53	0	36.60	36.70	6	837	0.71%
2023/06/30	0	35.60	12.2	35.62	35.70	-12.2	832	-1.46%
2023/06/29	1	34.95	0.1	35.15	35.05	0.9	831	0.10%
2023/06/28	0.4	35.36	0.4	35.40	35.00	0	827	0.00%
2023/06/27	2.6	35.79	9	35.23	35.10	-6.4	824	-0.78%
2023/06/26	12	36.33	10	36.48	36.25	2	818	0.25%
2023/06/21	5.1	37.06	4	37.30	37.30	1.1	820	0.13%
2023/06/20	4.3	37.17	1	37.20	37.20	3.3	820	0.40%
2023/06/19	1	39.10	4	38.88	38.90	-3	818	-0.37%
2023/06/15	1.1	38.79	18	38.70	38.80	-17	813	-2.08%
2023/06/14	2	38.70	2	38.88	38.70	0	807	0.00%
2023/06/13	10.1	38.75	2	38.25	38.90	8.1	802	1.01%
2023/06/12	4	37.73	6	37.76	37.55	-2	790	-0.26%
2023/06/09	1	38.21	5	38.38	38.20	-4	782	-0.51%
2023/06/08	17	38.14	7.3	39.06	38.20	9.7	778	1.24%
2023/06/07	3	39.60	3	39.70	39.55	0	761	0.00%
2023/06/06	1	39.79	1	39.65	39.45	0	757	0.00%
2023/06/05	2.1	39.77	15	39.44	39.20	-12.9	754	-1.71%
2023/06/02	12	38.69	13	38.72	38.65	-1	740	-0.14%
2023/06/01	10	38.47	7.4	38.61	38.70	2.6	731	0.36%
2023/05/31	12	37.33	25	37.64	37.75	-13	716	-1.81%
2023/05/30	52.1	37.81	20	38.06	37.30	32	712	4.50%
2023/05/29	23.1	37.12	40	36.95	37.35	-17	683	-2.48%
2023/05/26	6	35.82	1	35.75	35.75	5	664	0.75%
2023/05/25	2.1	35.43	2	35.55	35.55	0.1	664	0.01%
2023/05/24	0	0.00	10	34.99	35.40	-10	665	-1.50%
2023/05/23	0	0.00	10	35.20	35.30	-10	663	-1.51%
2023/05/22	2	34.98	2	35.10	35.10	0	659	0.00%
2023/05/19	1	35.10	3	35.05	34.85	-2	655	-0.31%
2023/05/18	2	34.73	1	34.95	34.60	1	647	0.16%
2023/05/17	0	34.20	0	0.00	34.30	0	644	0.00%
2023/05/16	1	33.90	1.2	34.14	34.00	-0.2	638	-0.03%
2023/05/15	8.5	34.14	1	33.89	33.65	7.4	632	1.17%
2023/05/12	29.1	34.70	5	35.09	34.90	24.1	622	3.88%
2023/05/11	3	35.75	2.2	35.90	35.75	0.8	607	0.13%
2023/05/10	3.1	36.05	0	0.00	35.90	3.1	598	0.52%
2023/05/09	17.1	37.27	6	36.62	36.70	11.1	590	1.88%
2023/05/08	4.5	36.02	2	35.83	36.10	2.5	571	0.44%
2023/05/05	0	0.00	3.1	35.09	35.25	-3.1	561	-0.55%
2023/05/03	8	34.80	3	34.93	34.90	5	547	0.92%
2023/05/02	3	35.37	38	35.39	35.45	-35	537	-6.52%
2023/04/28	9.2	35.64	1	35.40	35.50	8.2	527	1.55%
2023/04/27	48.1	35.33	8	35.27	35.35	40.1	512	7.82%
2023/04/26	17	35.95	25.2	35.90	35.60	-8.2	492	-1.66%
2023/04/25	93.9	39.85	75	39.52	39.45	18.8	451	4.17%
2023/04/24	6	37.85	26.5	37.85	37.85	-20.5	333	-6.13%
2023/04/21	41	34.31	3	32.95	34.45	38	304	12.49%
2023/04/20	6	33.62	0.1	34.00	33.50	6	289	2.06%
2023/04/19	2.3	34.66	14	34.50	34.30	-11.7	285	-4.09%
2023/04/18	10	35.32	1.2	34.57	34.65	8.8	281	3.11%
2023/04/17	1.2	33.77	1	33.90	33.90	0.2	274	0.07%
2023/04/14	12	34.28	0	0.00	33.95	12	268	4.47%
2023/04/13	2	34.73	2	34.95	34.50	0	264	0.00%
2023/04/12	1.5	34.29	6	34.17	34.30	-4.5	255	-1.75%
2023/04/11	5.2	33.50	3.8	33.64	33.45	1.5	245	0.59%
2023/04/10	6	34.07	5	34.17	34.15	1	241	0.42%
2023/04/07	9.2	33.21	0	0.00	33.70	9.2	232	3.95%
2023/04/06	4	32.68	5	33.03	33.05	-1	222	-0.44%
2023/03/31	1	32.00	6	31.86	32.00	-5	213	-2.34%
2023/03/30	1	31.50	2	31.63	31.60	-1	211	-0.47%
2023/03/29	6	31.60	0	0.00	31.60	6	209	2.87%
2023/03/28	0	0.00	2	31.70	31.90	-2	210	-0.95%
2023/03/27	1	31.70	2	31.88	31.85	-1	207	-0.48%
2023/03/24	11	32.11	11.2	32.13	31.85	-0.2	204	-0.10%
2023/03/23	4	31.09	3	31.52	31.55	1	196	0.51%
2023/03/22	1	31.30	7.3	31.09	31.05	-6.3	192	-3.27%
2023/03/21	13	31.05	12.3	30.81	31.10	0.7	189	0.37%
2023/03/20	3	30.18	3	30.15	30.25	0	179	0.00%
2023/03/17	0	0.00	13	30.39	30.10	-13	180	-7.22%
2023/03/16	3.5	29.92	0	0.00	29.70	3.5	176	1.98%
2023/03/15	1	29.95	5	30.35	29.95	-4	176	-2.26%
2023/03/13	0	0.00	2	29.55	29.65	-2	171	-1.17%
2023/03/10	5	29.49	0	0.00	29.65	5	170	2.94%
2023/03/09	2	29.98	1	30.00	29.85	1	168	0.59%
2023/03/08	4	30.07	0	0.00	29.95	4	163	2.45%
2023/03/07	1	30.30	1	30.45	30.10	0	154	0.00%
2023/03/06	4.2	30.04	3	29.92	30.05	1.2	150	0.80%
2023/03/02	1	29.60	1	29.45	29.25	0	144	-0.01%
2023/03/01	1	29.20	1	29.35	29.30	0	140	-0.01%
2023/02/24	3	29.13	1	29.30	29.15	2	137	1.45%
2023/02/23	1.1	28.81	3	29.10	28.80	-2	133	-1.47%
2023/02/22	0	0.00	4	28.71	28.75	-4	130	-3.07%
2023/02/20	1	28.00	0	0.00	28.10	1	125	0.80%
2023/02/14	0	0.00	1.1	28.24	28.10	-1.1	132	-0.79%
2023/02/10	9	27.92	0	0.00	27.85	9	135	6.63%
2023/02/09	7	28.06	2	28.20	28.00	5	137	3.62%
2023/02/08	0	0.00	2	28.50	28.40	-2	137	-1.47%
2023/02/06	2	28.30	0	0.00	28.30	2	141	1.41%
2023/02/03	5	28.23	0	0.00	28.20	5	141	3.53%
2023/02/02	6	28.14	0	0.00	28.20	6	139	4.32%
2023/01/30	0.1	28.05	0	0.00	28.10	0.1	139	0.04%
2023/01/16	0	0.00	1	28.00	27.95	-1	139	-0.72%
2023/01/13	0	0.00	0	27.60	27.65	0	141	-0.01%
2023/01/12	0	0.00	3	27.80	27.70	-3	141	-2.12%
2023/01/10	2	28.10	0	0.00	28.05	2	146	1.38%
2023/01/09	0	0.00	1	27.90	27.95	-1	145	-0.69%
2023/01/06	0	0.00	4	27.84	27.80	-4	145	-2.74%
2023/01/05	0	0.00	3	27.57	27.50	-3	146	-2.05%
2023/01/04	1	27.60	0	0.00	27.50	1	151	0.66%
2023/01/03	1	27.45	0	0.00	27.55	1	154	0.65%
2022/12/29	3	27.05	2	27.00	27.35	1	155	0.64%
2022/12/28	0	27.85	1	27.50	27.35	-1	157	-0.63%
2022/12/26	3	26.95	0	0.00	27.15	3	153	1.95%
2022/12/22	2	27.23	1	27.15	27.30	1	155	0.64%
2022/12/14	1	27.20	0	0.00	27.30	1	158	0.63%
2022/12/13	1	26.85	0	0.00	27.15	1	160	0.62%
2022/12/09	1	27.00	0	0.00	27.00	1	161	0.62%
2022/12/08	0	0.00	0	26.50	26.50	0	160	-0.01%
2022/12/07	2	26.35	0	0.00	26.55	2	160	1.25%
2022/12/06	3	26.80	0	0.00	26.70	3	159	1.88%
2022/12/05	0	27.30	0	0.00	26.90	0	159	0.00%
2022/11/30	0	0.00	1	27.00	27.00	-1	160	-0.62%
2022/11/29	0	0.00	2	26.70	26.85	-2	161	-1.23%
2022/11/28	1.1	26.75	3	26.70	26.65	-2	161	-1.21%
2022/11/25	0	27.25	0	27.15	26.85	0	162	0.01%
2022/11/24	1	27.10	0	0.00	27.15	1	164	0.61%
2022/11/23	0	0.00	1	26.95	26.80	-1	165	-0.61%
2022/11/22	5	26.80	0	0.00	26.75	5	164	3.05%
2022/11/21	0	0.00	1	27.00	26.90	-1	167	-0.60%
2022/11/18	5	27.15	0	0.00	27.30	5	169	2.94%
2022/11/16	2	27.50	2	27.45	27.05	0	169	0.00%
2022/11/15	2	27.43	2	27.80	27.35	0	167	0.00%
2022/11/14	3	27.40	3	27.63	27.40	0	166	0.00%
2022/11/11	0	0.00	1	27.35	27.40	-1	167	-0.60%
2022/11/08	0	0.00	5	27.65	27.50	-5	163	-3.05%
2022/11/07	0	0.00	2	27.30	27.40	-2	162	-1.23%
2022/11/04	1	26.90	3	27.00	27.00	-2	161	-1.23%
2022/11/03	0	0.00	2	26.90	26.85	-2	159	-1.25%
2022/11/02	0	0.00	7	26.49	26.65	-7	159	-4.38%
2022/11/01	0	0.00	5	25.90	26.10	-5	155	-3.21%
2022/10/24	0	0.00	0	25.35	25.50	0	152	0.00%
2022/10/20	0	25.65	0	0.00	25.55	0	149	0.00%
2022/10/13	1	24.55	0.1	24.60	24.50	0.9	139	0.68%
2022/09/30	2	24.80	0	0.00	24.90	2	126	1.58%
2022/09/29	5	25.40	0	0.00	25.15	5	126	3.96%
2022/09/28	1	24.65	0	0.00	24.75	1	128	0.78%
2022/09/27	1	25.05	0	0.00	25.15	1	129	0.77%
2022/09/26	1	25.35	0	0.00	24.90	1	130	0.77%
2022/09/23	2	25.50	0	0.00	25.70	2	132	1.51%
2022/09/22	2	25.75	0	25.65	25.80	2	133	1.50%
2022/09/20	2	25.80	0	0.00	26.15	2	131	1.53%
2022/09/16	0	0.00	1	26.05	26.05	-1	132	-0.76%
2022/09/15	0	26.50	2	26.38	26.40	-2	132	-1.51%
2022/09/07	10	25.33	0	0.00	25.30	10	149	6.70%
2022/09/06	2	25.63	0	0.00	25.60	2	152	1.32%
2022/09/05	2	25.93	0	0.00	25.90	2	155	1.28%
2022/09/02	2	26.03	1	26.15	26.10	1	155	0.64%
2022/08/26	3	26.60	0	0.00	26.45	3	164	1.83%
2022/08/25	2	26.68	2	26.85	26.85	0	165	0.00%
2022/08/24	3	26.55	3	26.68	26.55	0	166	0.00%
2022/08/23	1	26.40	1	26.60	26.55	0	166	0.00%
2022/08/19	0	0.00	0.1	26.55	26.45	-0.1	170	-0.06%
2022/08/12	1	26.30	0	0.00	26.45	1	187	0.53%
2022/08/09	1	25.90	0	0.00	25.90	1	197	0.51%
2022/08/08	0	0.00	1	26.20	26.20	-1	198	-0.50%
2022/08/02	1	25.50	0	0.00	25.65	1	213	0.47%
2022/08/01	0	0.00	3	25.70	25.70	-3	215	-1.39%
2022/07/28	3	25.70	2	25.80	25.85	1	223	0.45%
2022/07/26	0	27.50	0	0.00	25.50	0	228	0.01%
2022/07/25	1	25.45	0	0.00	25.60	1	232	0.43%
2022/07/19	0.1	26.00	3	25.70	25.50	-2.9	238	-1.22%
2022/07/12	1	24.70	0.1	24.80	24.70	1	250	0.38%
2022/07/11	2	25.35	0	0.00	25.00	2	255	0.78%
2022/07/07	0	24.90	0	0.00	24.80	0	258	0.00%
2022/07/05	1	24.80	0	0.00	24.80	1	259	0.39%
2022/07/04	1	24.90	0	0.00	25.10	1	259	0.39%
2022/07/01	1	24.50	0	0.00	24.50	1	261	0.38%
2022/06/29	4.1	25.95	0	0.00	26.00	4.1	261	1.57%
2022/06/27	1	26.35	1	26.55	26.55	0	266	0.00%
2022/06/24	1	26.05	0	0.00	25.90	1	266	0.38%
2022/06/23	1	26.30	0	0.00	26.45	1	265	0.38%
2022/06/22	4.1	26.41	0	0.00	26.50	4.1	265	1.53%
2022/06/20	0	0.00	2	27.65	27.55	-2	262	-0.76%
2022/06/17	1	27.80	0	0.00	27.80	1	257	0.39%
2022/06/13	1	28.45	0	0.00	28.55	1	243	0.41%
2022/06/08	1	28.40	0	0.00	28.35	1	238	0.42%
2022/06/07	0	0.00	2	28.25	28.40	-2	236	-0.85%
2022/05/27	0	0.00	2	28.70	28.75	-2	247	-0.81%
2022/05/25	1	28.70	0	0.00	28.35	1	248	0.40%
2022/05/23	1	28.70	0	0.00	28.80	1	244	0.41%
2022/05/18	0	29.40	0	0.00	28.30	0	232	0.01%
2022/05/17	0	0.00	2	28.15	27.90	-2	231	-0.86%
2022/05/13	0	0.00	2.1	28.60	28.80	-2.1	230	-0.90%
2022/05/09	1	28.35	2	28.30	28.35	-1	214	-0.47%
2022/05/06	2	29.10	1	29.40	29.40	1	211	0.48%
2022/05/05	0	0.00	1	29.35	29.50	-1	209	-0.48%
2022/05/04	0	0.00	0	29.60	29.50	0	205	-0.02%
2022/05/03	2	28.85	1	29.00	29.15	1	203	0.49%
2022/04/29	0	0.00	0	28.95	29.00	0	203	0.00%
2022/04/28	0	28.20	0	0.00	28.65	0	201	0.00%
2022/04/27	0	0.00	2	27.95	28.50	-2	201	-0.99%
2022/04/26	0	0.00	4	28.43	28.45	-4	202	-1.97%
2022/04/25	1	28.60	4	28.61	28.65	-3	203	-1.47%
2022/04/22	3	29.35	0.1	29.15	29.45	3	202	1.46%
2022/04/21	2	29.58	3	29.23	29.60	-1	202	-0.49%
2022/04/19	1	28.85	0	0.00	28.90	1	198	0.50%
2022/04/18	1	28.80	1	28.80	28.90	0	202	0.00%
2022/04/15	1	28.70	1	29.10	28.80	0	208	0.00%
2022/04/14	0	0.00	1	28.05	28.70	-1	209	-0.48%
2022/04/08	0	0.00	1	28.10	28.20	-1	222	-0.45%
2022/04/07	0.1	29.50	0	0.00	28.10	0.1	225	0.04%
2022/03/29	0	0.00	3	28.70	28.60	-3	244	-1.23%
2022/03/22	0	0.00	0.1	28.27	28.40	-0.1	247	-0.06%
2022/03/21	0	0.00	1	28.40	28.50	-1	249	-0.40%
2022/03/17	0.1	28.34	1	28.10	28.30	-0.9	252	-0.35%
2022/03/15	2	27.85	0	0.00	27.85	2	251	0.79%
2022/03/14	0	0.00	0.1	28.00	28.15	-0.1	252	-0.02%
2022/03/11	0	0.00	0.1	27.90	27.85	-0.1	254	-0.04%
2022/03/10	1	27.85	0	0.00	28.00	1	257	0.39%
2022/03/09	0	0.00	1	27.85	27.75	-1	258	-0.39%
2022/03/08	2	27.53	0	0.00	27.70	2	261	0.77%
2022/03/07	0	0.00	1	27.85	27.75	-1	261	-0.38%
2022/03/04	1	28.50	1.1	28.15	28.25	-0.1	259	-0.04%
2022/03/03	1	28.50	1	28.55	28.50	0	263	0.00%
2022/03/02	1	28.10	2	28.38	28.55	-1	266	-0.38%
2022/03/01	0	0.00	2	27.53	27.60	-2	257	-0.78%
2022/02/24	1	26.95	0	0.00	26.85	1	265	0.38%
2022/02/23	1	27.10	2	27.35	27.20	-1	268	-0.37%
2022/02/22	0	0.00	0.2	26.90	27.20	-0.2	268	-0.07%
2022/02/17	1.1	27.17	1	27.35	27.10	0.1	293	0.02%
2022/02/11	5	27.07	2	27.25	27.35	3	363	0.83%
2022/02/08	0.1	27.02	0	0.00	26.90	0.1	539	0.01%
2022/02/07	0	0.00	1	26.40	26.60	-1	592	-0.17%
2022/01/26	1	26.55	0	0.00	26.60	1	629	0.16%
2022/01/25	3.1	26.52	1	26.50	26.55	2.1	632	0.33%
2022/01/24	5	26.80	2	27.00	26.90	3	634	0.47%
2022/01/21	0	27.00	0	0.00	27.00	0	633	0.00%
2022/01/20	5	26.85	2	27.35	27.20	3	639	0.47%
2022/01/18	1	27.10	0	0.00	27.10	1	636	0.16%
2022/01/17	0	0.00	3	26.90	27.10	-3	636	-0.47%
2022/01/14	3	26.80	0	0.00	26.85	3	637	0.47%
2022/01/13	1	27.20	1	27.05	27.15	0	636	0.00%
2022/01/12	0	0.00	1	27.40	27.40	-1	635	-0.16%
2022/01/11	0.1	28.00	1	27.55	27.30	-1	636	-0.15%
2022/01/10	2	27.00	3	27.40	27.50	-1	633	-0.16%
2022/01/07	1.1	27.69	10.4	27.43	27.30	-9.3	627	-1.48%
2022/01/06	1.1	27.82	0	0.00	27.90	1.1	624	0.17%
2022/01/05	2	28.03	1	28.10	28.05	1	622	0.16%
2022/01/04	11.1	28.36	0	0.00	28.40	11.1	619	1.78%
2022/01/03	1.1	28.50	0	0.00	28.30	1.1	614	0.17%
2021/12/30	0	28.75	0	0.00	28.85	0	614	0.00%
2021/12/29	5.3	28.88	10	28.98	28.90	-4.8	615	-0.77%
2021/12/28	1	28.50	3	29.02	28.35	-2	610	-0.33%
2021/12/27	13	28.98	4	28.79	29.10	9	607	1.48%
2021/12/22	3	28.23	1	28.35	28.35	2	607	0.33%
2021/12/21	0	0.00	1	28.00	28.15	-1	610	-0.16%
2021/12/16	1	28.10	4	28.49	28.10	-3	624	-0.48%
2021/12/14	3	27.73	0	0.00	27.75	3	648	0.46%
2021/12/13	0	0.00	4	27.89	28.20	-4	650	-0.61%
2021/12/10	0	0.00	1	28.00	27.80	-1	651	-0.15%
2021/12/09	1	28.25	3	28.10	27.95	-2	656	-0.30%
2021/12/07	0	0.00	2	28.25	28.40	-2	661	-0.30%
2021/12/06	1	28.45	1	28.20	28.65	0	661	0.00%
2021/12/02	0	0.00	20	28.18	28.15	-20	662	-3.02%
2021/12/01	0	0.00	4	28.69	28.80	-4	664	-0.60%
2021/11/29	1	26.80	13	27.62	27.90	-12	666	-1.80%
2021/11/26	6	28.18	3	28.15	27.80	3	665	0.45%
2021/11/25	2	28.85	2	28.60	28.60	0	663	0.00%
2021/11/24	0	28.87	10	28.92	28.95	-10	659	-1.51%
2021/11/22	2	29.83	4	29.76	29.70	-2	661	-0.31%
2021/11/19	0.1	29.35	7.5	29.28	29.20	-7.4	660	-1.12%
2021/11/18	5.1	29.45	10.3	29.23	29.20	-5.2	659	-0.79%
2021/11/17	2	29.85	16	29.67	29.70	-14	653	-2.14%
2021/11/16	4	30.39	10.5	30.00	29.65	-6.4	650	-0.99%
2021/11/15	11	30.11	28	30.12	30.25	-17	644	-2.64%
2021/11/12	11	29.92	19	30.08	30.05	-8	636	-1.26%
2021/11/11	31.5	29.88	28.1	29.56	29.60	3.4	633	0.53%
2021/11/10	22.3	31.30	39.3	31.47	30.20	-17	619	-2.75%
2021/11/09	10.3	30.40	30	30.52	30.45	-19.7	589	-3.34%
2021/11/08	37.8	31.46	26.1	30.86	29.90	11.8	574	2.04%
2021/11/05	240.3	32.11	120	32.19	32.20	120.3	545	22.04%	大買/大賣/鉅額交易
2021/11/04	73.3	31.08	19.1	31.43	31.75	54.2	431	12.57%
2021/11/03	9	28.37	7	28.09	28.90	2	383	0.52%
2021/11/02	1	26.55	0	0.00	26.70	1	379	0.26%
2021/11/01	1	26.95	0	0.00	27.10	1	446	0.22%
2021/10/28	1	26.80	8	27.10	26.55	-7	451	-1.55%
2021/10/26	0.1	26.10	0	0.00	26.05	0.1	456	0.01%
2021/10/21	1	25.75	0	0.00	25.70	1	459	0.22%
2021/10/18	0	0.00	1	25.65	25.50	-1	460	-0.22%
2021/10/12	0	0.00	0.2	26.75	26.65	-0.2	461	-0.04%
2021/10/08	1	26.75	0	0.00	26.70	1	463	0.22%
2021/10/05	0	0.00	2	25.70	26.05	-2	460	-0.43%
2021/10/04	0	0.00	2	26.00	25.70	-2	459	-0.44%
2021/09/28	0	0.00	1	27.10	27.05	-1	446	-0.22%
2021/09/27	2	27.20	0.1	27.16	27.00	1.9	441	0.42%
2021/09/24	0	0.00	0	26.80	26.95	0	437	0.00%
2021/09/23	0	0.00	1	26.90	26.90	-1	433	-0.23%
2021/09/17	3	27.80	5	27.04	26.50	-2	418	-0.48%
2021/09/16	0	26.05	0	0.00	26.55	0	400	0.00%
2021/09/15	0	0.00	0	26.50	26.45	0	396	-0.01%
2021/09/14	0	0.00	3	26.23	26.30	-3	395	-0.76%
2021/09/13	4	25.94	3	26.02	25.80	1	390	0.26%
2021/09/10	0	0.00	1	26.30	25.95	-1	386	-0.26%
2021/09/03	0	0.00	2	26.00	26.00	-2	372	-0.54%
2021/08/27	0	0.00	2	25.50	24.90	-2	356	-0.56%
2021/08/24	0	24.70	1	24.75	24.55	-1	334	-0.30%
2021/08/19	0	25.00	0	0.00	24.00	0	326	0.00%
2021/08/16	0	0.00	3.1	24.00	24.40	-3.1	310	-1.01%
2021/08/13	0	0.00	1	24.95	23.90	-1	304	-0.33%
2021/08/12	0.1	24.93	3	25.07	24.80	-2.9	297	-0.99%
2021/08/11	1.1	25.61	2	25.60	25.75	-1	289	-0.33%
2021/08/10	0	0.00	1	25.90	26.35	-1	285	-0.36%
2021/08/09	0	0.00	4	25.30	25.60	-4	280	-1.43%
2021/08/06	15.2	26.22	16.6	25.75	25.20	-1.4	276	-0.49%
2021/08/05	37.6	27.77	20.1	27.96	26.25	17.5	244	7.15%
2021/08/04	3	25.37	0	25.30	25.80	3	179	1.65%
2021/08/03	8	25.29	5	25.35	25.30	3	176	1.70%
2021/08/02	0	0.00	1	25.35	25.35	-1	175	-0.60%
2021/07/30	0.2	24.75	0	0.00	24.75	0.2	168	0.12%
2021/07/28	0	24.30	0	0.00	24.00	0	164	0.02%
2021/07/15	0	0.00	1	25.35	25.30	-1	160	-0.62%
2021/07/13	0	25.00	0.1	24.90	25.20	-0.1	159	-0.06%
2021/07/12	0	24.90	0	0.00	25.15	0	160	0.03%
2021/07/08	0	0.00	1	24.85	24.85	-1	164	-0.61%
2021/07/07	0	0.00	1	24.50	24.55	-1	171	-0.58%
2021/06/29	1	23.90	0	0.00	24.10	1	182	0.55%
2021/06/28	0	0.00	0	24.25	24.05	0	183	-0.02%
2021/06/23	0	0.00	0	24.00	24.05	0	184	-0.01%
2021/06/21	0	24.40	0	23.90	24.00	0	186	0.00%
2021/06/15	0	0.00	0.1	24.20	24.30	-0.1	201	-0.05%
2021/06/09	0	0.00	0.1	24.10	24.00	-0.1	210	-0.07%
2021/05/31	0.1	23.95	0	0.00	23.70	0.1	211	0.05%
2021/05/28	0	0.00	0.1	24.00	23.95	-0.1	212	-0.06%
2021/05/25	0	0.00	0.2	23.80	23.70	-0.2	218	-0.09%
2021/05/21	0	0.00	0.1	23.65	23.65	-0.1	222	-0.02%
2021/05/20	1	23.35	0	0.00	23.30	1	222	0.45%
2021/05/17	5	22.90	0	0.00	23.00	5	230	2.17%
2021/05/12	4	23.28	0	0.00	23.35	4	231	1.73%
2021/05/07	0	0.00	6	24.95	25.00	-6	232	-2.58%
2021/05/06	1	24.70	0	0.00	24.70	1	232	0.43%
2021/04/28	2	25.40	1	25.70	25.50	1	232	0.43%
2021/04/27	0	0.00	1	25.50	25.40	-1	227	-0.44%
2021/04/26	0	0.00	0.1	25.05	25.25	-0.1	230	-0.02%
2021/04/23	0	25.05	0	0.00	25.10	0	230	0.01%
2021/04/13	0	0.00	1	25.00	25.10	-1	228	-0.44%
2021/04/12	0	0.00	1	25.15	25.20	-1	220	-0.45%
2021/04/09	2	25.08	0	0.00	25.00	2	218	0.91%
2021/04/06	6	24.63	0	0.00	24.65	6	212	2.82%
2021/03/30	0	0.00	0.1	24.40	24.30	-0.1	216	-0.05%
2021/03/29	0	0.00	0	24.35	24.40	0	214	0.00%
2021/03/18	1	24.15	0	0.00	24.30	1	213	0.47%
2021/03/17	0	24.30	0	0.00	24.30	0	209	0.01%
2021/03/15	0	0.00	1.2	24.29	24.30	-1.2	214	-0.58%
2021/03/12	1	23.85	0	0.00	23.90	1	214	0.48%
2021/03/08	0.1	24.00	0	0.00	23.75	0.1	218	0.05%
2021/03/02	2.1	23.96	0	0.00	23.85	2.1	224	0.95%
2021/02/26	1.1	23.84	0	0.00	23.90	1.1	225	0.50%
2021/02/24	0	0.00	1	24.00	24.00	-1	222	-0.45%
2021/02/18	0.1	23.70	0	0.00	23.80	0.1	223	0.04%
2021/02/17	0.3	23.70	0	0.00	23.80	0.3	221	0.11%
2021/02/01	0	0.00	1	23.40	23.20	-1	226	-0.44%
2021/01/29	0.1	23.25	0	0.00	23.05	0.1	226	0.02%
2021/01/22	2	23.20	0	0.00	23.15	2	238	0.84%
2021/01/21	0	0.00	1	23.60	23.55	-1	237	-0.42%
2021/01/20	5	23.55	0	0.00	23.55	5	237	2.11%
2021/01/19	2	24.00	0	0.00	24.00	2	234	0.85%
2021/01/14	1	24.20	0	0.00	24.25	1	230	0.43%
2021/01/13	0	0.00	2	24.25	24.15	-2	231	-0.87%
2021/01/12	7	24.29	0	0.00	24.05	7	229	3.05%
2021/01/04	0	0.00	1.5	24.05	23.95	-1.5	218	-0.67%
2020/12/25	2	24.00	2	23.95	23.90	0	213	0.00%
2020/12/22	1	23.70	0	0.00	23.75	1	209	0.48%
2020/12/17	1	23.80	0	0.00	23.90	1	203	0.49%
2020/12/16	0	0.00	1	23.85	23.95	-1	203	-0.49%
2020/12/14	0	0.00	1	23.75	23.85	-1	201	-0.50%
2020/12/11	1	23.60	0	0.00	23.60	1	199	0.50%
2020/12/10	1	23.60	0	0.00	23.65	1	198	0.50%
2020/12/09	0	0.00	5	24.08	24.25	-5	194	-2.58%
2020/11/24	3	23.65	0	0.00	23.75	3	178	1.68%
2020/11/23	0	0.00	1.2	23.34	23.70	-1.2	177	-0.67%
2020/11/18	2	23.10	0	0.00	23.10	2	172	1.16%
2020/11/17	0.1	23.05	1	23.00	22.90	-0.9	174	-0.51%
2020/11/12	0	0.00	3	22.65	22.65	-3	173	-1.73%
2020/11/04	3	22.80	0	0.00	22.50	3	170	1.76%
2020/11/03	1	22.20	0	0.00	22.70	1	165	0.60%
2020/11/02	1	22.30	2	22.60	22.20	-1	161	-0.62%
2020/10/30	0.2	22.10	0	0.00	22.50	0.2	163	0.12%
2020/10/29	0.3	22.10	0	0.00	22.10	0.3	154	0.16%
2020/10/28	2	21.95	0	0.00	22.05	2	155	1.28%
2020/10/27	0	0.00	1	22.05	22.10	-1	157	-0.64%
2020/10/13	1	21.85	0	0.00	22.00	1	166	0.60%
2020/10/08	0.1	22.10	0	0.00	22.10	0.1	191	0.05%
2020/10/07	1	21.95	0	0.00	22.10	1	191	0.52%
2020/09/28	0	0.00	3	21.90	22.05	-3	199	-1.50%
2020/09/22	0	0.00	2	22.70	22.55	-2	209	-0.96%
2020/09/21	0	0.00	5	22.59	22.60	-5	213	-2.35%
2020/09/16	0	0.00	1	22.45	22.45	-1	214	-0.47%
2020/09/11	0.2	22.10	2	22.10	22.25	-1.8	223	-0.81%
2020/09/10	0	0.00	1	22.45	22.20	-1	221	-0.45%
2020/09/08	0	0.00	1	22.60	22.50	-1	225	-0.44%
2020/09/07	0	0.00	1	22.60	22.45	-1	225	-0.44%
2020/08/27	4	22.50	0	0.00	22.45	4	249	1.60%
2020/08/20	4	21.60	1	21.65	21.65	3	259	1.16%
2020/08/17	0	0.00	2	22.10	22.30	-2	268	-0.75%
2020/08/14	0	0.00	1	22.10	22.15	-1	267	-0.37%
2020/08/13	2	22.45	1	22.40	22.35	1	264	0.38%
2020/08/10	6	22.85	0	0.00	22.85	6	258	2.32%
2020/08/07	1	22.75	0	0.00	22.75	1	259	0.39%
2020/07/30	0	0.00	1	22.95	22.90	-1	271	-0.37%
2020/07/28	1	22.50	0	0.00	22.40	1	279	0.36%
2020/07/21	0	0.00	1	23.00	22.95	-1	280	-0.36%
2020/07/16	1	23.70	0	0.00	23.15	1	291	0.34%
2020/07/10	0.1	23.15	0	0.00	22.90	0.1	274	0.02%
2020/07/09	0	0.00	2	23.60	23.45	-2	276	-0.72%
2020/07/06	0	0.00	1	23.75	23.75	-1	275	-0.36%
2020/07/03	0	0.00	2	23.60	23.65	-2	275	-0.73%
2020/07/02	1	23.45	0	0.00	23.45	1	277	0.36%
2020/06/30	1	24.60	0	0.00	24.65	1	274	0.36%
2020/06/19	2	24.90	0	0.00	24.80	2	278	0.72%
2020/06/08	1	25.00	0	0.00	24.95	1	298	0.34%
2020/06/05	0	0.00	3	24.50	24.65	-3	291	-1.03%
2020/06/04	1.3	24.27	0	0.00	24.40	1.3	292	0.43%
2020/06/03	0	0.00	7	24.10	24.20	-7	294	-2.38%
2020/06/01	0	0.00	2	23.90	23.90	-2	296	-0.68%
2020/05/29	5	23.55	0	0.00	23.80	5	295	1.69%
2020/05/27	0	0.00	3	24.02	23.90	-3	290	-1.03%
2020/05/26	0	0.00	1	23.80	23.80	-1	291	-0.34%
2020/05/18	2	23.68	0	0.00	23.65	2	286	0.70%
2020/05/11	0	0.00	4	23.96	23.95	-4	288	-1.39%
2020/05/08	7	24.09	0	0.00	23.90	7	287	2.43%
2020/05/07	2	23.70	0	0.00	23.95	2	287	0.70%
2020/05/05	2	23.28	0	0.00	23.45	2	278	0.72%
2020/05/04	2	23.35	0	0.00	23.15	2	278	0.72%
2020/04/30	1	23.70	20	23.75	23.85	-19	274	-6.91%
2020/04/28	1	22.90	1	22.80	23.00	0	275	0.00%
2020/04/21	1	22.00	0	0.00	22.05	1	274	0.36%
2020/04/14	0	0.00	15	22.46	22.60	-15	264	-5.67%
2020/04/09	17	22.69	0	0.00	22.60	17	264	6.42%
2020/04/07	0	0.00	29	21.55	21.75	-29	268	-10.80%
2020/03/30	15	21.15	0	0.00	21.35	15	262	5.73%
2020/03/27	14	21.71	0	0.00	21.25	14	267	5.24%
2020/03/13	1	22.20	0	0.00	22.75	1	238	0.42%
2020/03/10	0	0.00	4	24.48	25.30	-4	229	-1.75%
2020/02/27	1	25.00	0	0.00	24.90	1	215	0.46%
2020/02/25	1	25.00	0	0.00	25.20	1	210	0.47%
2020/02/21	1	25.35	0	0.00	25.35	1	207	0.48%
2020/02/13	1	25.25	0	0.00	25.30	1	201	0.50%
2020/02/07	0	0.00	1	24.95	25.00	-1	194	-0.51%
2020/02/04	2	25.00	0	0.00	25.20	2	187	1.06%
2020/02/03	1	24.90	0	0.00	24.80	1	186	0.54%
2020/01/31	2	25.15	0	0.00	25.40	2	181	1.10%
2020/01/20	1	26.10	0	0.00	26.25	1	181	0.55%
2020/01/17	1	26.20	0	0.00	26.25	1	179	0.56%
2020/01/15	1	26.20	0	0.00	26.35	1	179	0.56%
2020/01/07	1	26.70	0	0.00	26.70	1	174	0.57%
2019/11/21	0	0.00	2	26.45	26.60	-2	154	-1.30%
2019/11/05	0	0.00	1	27.15	26.85	-1	153	-0.65%
2019/10/31	0	0.00	2	26.75	26.90	-2	155	-1.29%
2019/10/28	3	27.47	0	0.00	27.50	3	156	1.91%
2019/10/24	1	27.00	0	0.00	27.00	1	181	0.55%
2019/10/22	1	26.90	1	26.85	26.85	0	178	0.00%
2019/10/17	0	0.00	1	26.75	26.70	-1	177	-0.56%
2019/10/14	1	26.65	0	0.00	26.65	1	176	0.57%
2019/10/09	0	0.00	1	26.50	26.65	-1	172	-0.58%
2019/08/22	0	0.00	1	26.00	26.20	-1	194	-0.51%
2019/07/31	0	0.00	1	26.80	26.75	-1	242	-0.41%
2019/07/22	2	25.85	0	0.00	26.00	2	226	0.88%
2019/07/02	1	26.80	0	0.00	26.95	1	275	0.36%
2019/05/15	1	28.30	0	0.00	28.25	1	394	0.25%
2019/05/09	0	0.00	11	29.32	29.25	-11	405	-2.71%
2019/05/08	0	0.00	1	29.10	29.25	-1	388	-0.26%
2019/04/26	1	28.60	0	0.00	28.50	1	589	0.17%
2019/04/25	0	0.00	9	28.75	28.90	-9	590	-1.52%
2019/04/23	7	28.19	0	0.00	28.20	7	595	1.17%
2019/04/22	3	28.58	0	0.00	28.55	3	604	0.50%
2019/04/19	0	0.00	1	28.90	28.90	-1	613	-0.16%
2019/04/17	1	29.25	0	0.00	29.35	1	646	0.15%
2019/04/11	1	30.20	0	0.00	29.75	1	671	0.15%
2019/04/08	0	0.00	2	29.30	29.20	-2	642	-0.31%
2019/04/03	10	29.00	0	0.00	28.85	10	635	1.57%
2019/03/27	2	28.50	0	0.00	28.55	2	603	0.33%
2019/03/20	0	0.00	1	27.10	27.20	-1	546	-0.18%
2019/03/18	0	0.00	2	26.93	26.95	-2	523	-0.38%
2019/03/14	0	0.00	1	26.50	26.50	-1	517	-0.19%
2019/03/13	1	26.40	0	0.00	26.40	1	515	0.19%
2019/03/12	0	0.00	3	26.93	26.85	-3	509	-0.59%
2019/03/11	3	26.77	0	0.00	26.85	3	506	0.59%
2019/03/07	1	26.40	0	0.00	26.30	1	501	0.20%
2019/03/06	1	26.55	4	26.70	26.65	-3	499	-0.60%
2019/02/13	4	26.73	4	26.75	27.05	0	439	0.00%
2019/02/11	1	26.20	0	0.00	26.25	1	418	0.24%
2019/01/29	0	0.00	1	26.25	26.10	-1	408	-0.24%
2019/01/21	1	27.40	1	26.85	26.95	0	331	0.00%
2019/01/18	4	26.05	45	26.17	27.75	-41	283	-14.48%
2019/01/14	13	25.28	0	0.00	24.90	13	169	7.68%
2019/01/10	2	25.60	0	0.00	25.75	2	145	1.38%
2019/01/09	30	25.59	0	0.00	25.80	30	133	22.50%
2019/01/07	0	0.00	2	24.80	24.80	-2	89	-2.24%
2018/12/07	2	23.00	0	0.00	23.00	2	105	1.89%
2018/07/05	5	23.36	0	0.00	23.60	5	81	6.14%
2018/07/04	14	23.30	0	0.00	23.40	14	79	17.61%
2018/06/11	1	24.25	0	0.00	24.20	1	79	1.26%
2018/06/08	1	24.35	0	0.00	24.35	1	77	1.29%