堤維西 (1522)-群益金鼎-鳳山券商分點個股進出

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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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	0	0.00	3	58.30	58.30	-3	8,307	-0.04%
2024/05/09	7	53.06	7	52.66	53.00	0	8,225	0.00%
2024/05/08	5	51.28	10	51.14	51.40	-5	8,086	-0.06%
2024/05/07	1	49.90	1	50.30	50.40	0	8,071	0.00%
2024/05/06	1	50.90	0	0.00	50.80	1	8,064	0.01%
2024/05/03	5	51.58	2	51.30	51.20	3	8,080	0.04%
2024/05/02	1	49.60	2	51.75	51.70	-1	8,099	-0.01%
2024/04/30	5	51.22	0	0.00	50.20	5	8,057	0.06%
2024/04/29	3	51.13	5.3	50.48	50.80	-2.3	7,992	-0.03%
2024/04/26	2	48.70	10	49.01	48.60	-8	7,903	-0.10%
2024/04/25	3	48.32	1	48.80	48.20	2	7,868	0.03%
2024/04/24	2	48.53	7	49.19	48.85	-5	7,856	-0.06%
2024/04/23	4	48.40	6	49.23	48.05	-2	7,850	-0.03%
2024/04/22	6	49.16	1	48.85	48.25	5	7,851	0.06%
2024/04/19	5	49.58	3	49.78	49.80	2	7,840	0.03%
2024/04/18	2	51.55	5	52.10	51.10	-3	7,814	-0.04%
2024/04/17	3	51.73	4	52.40	51.30	-1	7,841	-0.01%
2024/04/16	6	52.02	4	51.88	51.70	2	7,823	0.03%
2024/04/15	4	54.75	14	54.69	54.00	-10	7,778	-0.13%
2024/04/12	5	53.66	4	54.05	53.90	1	7,721	0.01%
2024/04/11	16	55.79	10	53.60	53.70	6	7,667	0.08%
2024/04/10	12	57.71	13	57.61	57.50	-1	7,571	-0.01%
2024/04/09	23	59.38	25	59.29	58.20	-2	7,511	-0.03%
2024/04/08	9	58.64	10	59.35	59.50	-1	7,445	-0.01%
2024/04/03	21	59.11	13	58.71	58.50	8	7,389	0.11%
2024/04/02	29	59.84	21	60.00	59.10	8	7,308	0.11%
2024/04/01	6	56.65	17	57.11	59.40	-11	6,949	-0.16%
2024/03/29	9	53.07	4	53.33	54.00	5	6,696	0.07%
2024/03/28	14.3	52.87	13	53.60	54.00	1.3	6,600	0.02%
2024/03/27	2	50.90	7	51.66	52.10	-5	6,312	-0.08%
2024/03/26	4	50.53	2	50.60	50.20	2	6,218	0.03%
2024/03/25	11	50.48	16	50.50	51.00	-5	6,160	-0.08%
2024/03/22	4	48.80	2	49.30	49.80	2	6,120	0.03%
2024/03/21	17	49.84	10	50.29	49.65	7	6,135	0.11%
2024/03/20	9	50.39	3	50.63	50.10	6	6,197	0.10%
2024/03/19	18	50.30	19	50.25	50.70	-1	6,192	-0.02%
2024/03/18	6	49.80	15	48.92	50.40	-9	6,162	-0.15%
2024/03/15	5	46.77	12	47.09	46.60	-7	6,013	-0.12%
2024/03/14	7.4	46.69	5	47.01	46.35	2.4	6,033	0.04%
2024/03/13	7	46.64	5	46.57	46.35	2	6,331	0.03%
2024/03/12	5.3	47.26	13	47.09	47.50	-7.7	7,073	-0.11%
2024/03/11	2	44.33	8	45.01	44.75	-6	7,350	-0.08%
2024/03/08	5	45.26	4	45.64	44.30	1	7,473	0.01%
2024/03/07	15.3	47.18	3	46.55	46.05	12.3	7,414	0.17%
2024/03/06	11.6	48.70	12	48.68	48.35	-0.5	7,353	-0.01%
2024/03/05	19.2	49.71	6	49.73	48.60	13.2	7,268	0.18%
2024/03/04	8	50.61	6.2	50.98	51.20	1.8	7,067	0.03%
2024/03/01	29.1	50.87	33.3	50.86	50.80	-4.2	6,962	-0.06%
2024/02/29	71.6	50.67	96	50.90	50.60	-24.4	6,742	-0.36%
2024/02/27	4	47.68	31	48.56	50.50	-27	5,591	-0.48%
2024/02/26	6	45.03	11	45.52	45.95	-5	5,250	-0.10%
2024/02/23	18	44.41	0	0.00	44.20	18	5,132	0.35%
2024/02/22	10	44.10	10	44.92	45.00	0	5,124	0.00%
2024/02/21	1	44.65	4	44.13	43.90	-3	5,088	-0.06%
2024/02/20	27.2	44.24	32.3	43.69	43.55	-5.1	5,114	-0.10%
2024/02/19	4.1	43.34	3	43.73	44.20	1.1	5,047	0.02%
2024/02/16	3.3	43.56	6	43.34	43.05	-2.8	5,025	-0.05%
2024/02/15	3.3	42.00	2	41.55	42.40	1.3	4,997	0.03%
2024/02/05	1	40.05	2	40.28	40.05	-1	5,038	-0.02%
2024/02/02	0	0.00	1	39.65	39.70	-1	5,086	-0.02%
2024/02/01	0	0.00	4	39.30	39.40	-4	5,333	-0.07%
2024/01/31	2	39.35	1	39.40	39.40	1	5,344	0.02%
2024/01/30	0	0.00	1	39.30	39.20	-1	5,348	-0.02%
2024/01/29	1	38.65	4	39.06	39.25	-3	5,355	-0.06%
2024/01/26	1	38.90	2	39.10	39.00	-1	5,365	-0.02%
2024/01/25	1	39.10	7	38.68	38.85	-6	5,359	-0.11%
2024/01/24	25	38.23	5	38.39	38.15	20	5,328	0.38%
2024/01/23	3	37.63	8	37.76	37.70	-5	5,372	-0.09%
2024/01/22	3	37.25	0	0.00	37.20	3	5,399	0.06%
2024/01/19	0	0.00	1	37.45	37.10	-1	5,418	-0.02%
2024/01/18	11	37.30	1	37.05	37.05	10	5,447	0.18%
2024/01/16	2	38.48	0	0.00	38.15	2	5,598	0.04%
2024/01/15	1	38.25	3	38.47	38.35	-2	5,613	-0.04%
2024/01/12	3	38.60	0	0.00	38.20	3	5,669	0.05%
2024/01/11	6	38.34	4	38.74	38.90	2	5,725	0.03%
2024/01/10	0	0.00	8	39.64	39.45	-8	5,728	-0.14%
2024/01/09	2	39.35	3	39.45	39.35	-1	5,797	-0.02%
2024/01/08	2	39.35	2	39.50	39.30	0	5,859	0.00%
2024/01/05	2	40.28	4	40.00	39.80	-2	5,936	-0.03%
2024/01/04	1	40.40	0	0.00	40.25	1	6,135	0.02%
2024/01/03	2	40.55	4	40.53	40.65	-2	6,192	-0.03%
2024/01/02	2	40.50	2	40.80	40.40	0	6,274	0.00%
2023/12/29	6	40.38	13	40.39	40.50	-7	6,383	-0.11%
2023/12/28	4	39.74	0	0.00	39.75	4	6,418	0.06%
2023/12/27	5	39.93	0	0.00	39.75	5	6,637	0.08%
2023/12/26	0	0.00	4	40.20	40.00	-4	6,772	-0.06%
2023/12/25	3.4	40.01	0	0.00	39.80	3.4	6,864	0.05%
2023/12/22	4	40.90	0	0.00	40.30	4	7,065	0.06%
2023/12/21	3	41.22	4	41.38	41.00	-1	7,860	-0.01%
2023/12/20	10	42.15	7	42.42	41.95	3	7,983	0.04%
2023/12/19	2	42.63	5	42.22	42.05	-3	8,121	-0.04%
2023/12/18	4	43.34	5	43.80	42.50	-1	8,365	-0.01%
2023/12/15	5.3	43.83	13	44.32	43.45	-7.8	8,561	-0.09%
2023/12/14	8	43.86	5	43.91	43.80	3	9,092	0.03%
2023/12/13	7	43.48	10	43.60	43.80	-3	9,355	-0.03%
2023/12/12	8	42.44	8	42.69	42.65	0	9,845	0.00%
2023/12/11	9	43.08	7	43.19	42.55	2	11,653	0.02%
2023/12/08	9.3	43.16	12.3	43.37	43.15	-3	12,678	-0.02%
2023/12/07	24.3	44.29	32	45.02	42.70	-7.7	13,114	-0.06%
2023/12/06	21	42.44	16	42.30	43.95	5	12,484	0.04%
2023/12/05	8	41.03	5	41.37	41.40	3	12,183	0.02%
2023/12/04	8	40.83	2	40.85	40.65	6	12,092	0.05%
2023/12/01	0	0.00	3	40.12	40.85	-3	12,111	-0.02%
2023/11/30	6	39.78	2	39.78	39.65	4	12,083	0.03%
2023/11/29	0	0.00	2	40.10	40.10	-2	12,172	-0.02%
2023/11/28	0	0.00	5	39.76	40.00	-5	12,420	-0.04%
2023/11/27	7	39.37	0	0.00	39.05	7	12,580	0.06%
2023/11/24	1	39.90	1	40.20	40.00	0	12,576	0.00%
2023/11/22	0	0.00	3	39.82	40.10	-3	12,555	-0.02%
2023/11/21	12	40.20	3	40.13	40.15	9	12,510	0.07%
2023/11/20	2	40.65	6	40.24	40.60	-4	12,452	-0.03%
2023/11/17	5	39.79	2	40.15	40.30	3	12,339	0.02%
2023/11/16	0	0.00	4	39.73	39.75	-4	12,255	-0.03%
2023/11/15	3	39.20	3	39.42	39.05	0	12,160	0.00%
2023/11/14	2	39.03	4	39.49	39.40	-2	12,066	-0.02%
2023/11/13	7	38.21	22	38.36	38.80	-15	11,913	-0.13%
2023/11/10	15	37.72	16	37.28	36.95	-1	11,746	-0.01%
2023/11/09	16	38.23	12	39.10	38.25	4	11,680	0.03%
2023/11/08	0	0.00	2	38.50	38.25	-2	11,432	-0.02%
2023/11/07	1	38.10	0	0.00	38.05	1	11,433	0.01%
2023/11/06	3	38.38	0	0.00	38.35	3	11,441	0.03%
2023/11/03	1	38.55	2	38.60	38.35	-1	11,445	-0.01%
2023/11/02	2	38.60	2	38.55	38.50	0	11,434	0.00%
2023/11/01	0	0.00	9	37.49	37.85	-9	11,417	-0.08%
2023/10/31	10	37.89	13	38.51	37.40	-3	11,407	-0.03%
2023/10/30	0	0.00	1.3	38.44	38.55	-1.3	11,363	-0.01%
2023/10/27	5	38.96	0	0.00	38.50	5	11,339	0.04%
2023/10/26	1	38.90	3	39.18	39.15	-2	11,361	-0.02%
2023/10/25	9.3	40.06	11	40.27	39.85	-1.7	11,416	-0.01%
2023/10/24	10	38.98	10	39.28	39.45	0	11,554	0.00%
2023/10/23	0	0.00	5	38.96	38.70	-5	11,558	-0.04%
2023/10/20	13	38.75	8	38.66	38.60	5	11,551	0.04%
2023/10/19	3	40.33	2	40.10	39.95	1	11,525	0.01%
2023/10/18	0	0.00	2	40.20	40.45	-2	11,481	-0.02%
2023/10/17	5	40.76	6	40.72	40.55	-1	11,531	-0.01%
2023/10/16	12	41.50	6.1	41.25	41.70	5.9	11,521	0.05%
2023/10/13	1	41.35	8	42.21	42.30	-7	11,537	-0.06%
2023/10/12	27	41.68	30	41.45	41.80	-3	11,493	-0.03%
2023/10/11	8	42.92	1	43.80	42.35	7	11,304	0.06%
2023/10/06	2.1	43.60	3	43.48	43.15	-0.9	11,264	-0.01%
2023/10/05	16	43.43	6	43.86	42.90	10	11,202	0.09%
2023/10/04	6	43.26	5	42.70	42.85	1	11,200	0.01%
2023/10/03	14	43.99	52	44.59	43.30	-38	11,160	-0.34%
2023/10/02	23	43.81	20	44.01	44.00	3	10,964	0.03%
2023/09/28	35	43.51	23	43.86	43.60	12	10,853	0.11%
2023/09/27	9	42.36	12	43.03	43.50	-3	10,960	-0.03%
2023/09/26	77.6	44.25	72	45.09	43.00	5.6	11,047	0.05%
2023/09/25	41	44.28	5	43.81	44.30	36	10,301	0.35%
2023/09/22	6	42.58	8	42.69	43.50	-2	10,247	-0.02%
2023/09/21	8	43.54	12.3	43.30	43.20	-4.3	10,155	-0.04%
2023/09/20	24	44.19	24.3	43.83	43.15	-0.3	10,028	0.00%
2023/09/19	37.4	44.34	37	44.78	43.65	0.4	9,870	0.00%
2023/09/18	24	44.07	5	44.00	44.10	19	9,414	0.20%
2023/09/15	28.2	42.93	35	42.99	43.75	-6.8	9,142	-0.07%
2023/09/14	73	43.63	71	43.78	42.85	2	8,666	0.02%
2023/09/13	83	40.38	71	41.77	42.65	12	6,980	0.17%
2023/09/12	72	37.28	105.1	38.03	38.80	-33.1	6,287	-0.53%	大賣/
2023/09/11	16	35.87	17.2	35.49	35.30	-1.2	6,026	-0.02%
2023/09/08	2.2	35.02	2.1	35.00	35.05	0.1	7,035	0.00%
2023/09/07	19	34.82	20	34.87	34.85	-1	7,362	-0.01%
2023/09/06	0	0.00	5	34.38	34.35	-5	7,402	-0.07%
2023/09/05	2.4	34.17	1	34.25	34.50	1.4	7,365	0.02%
2023/09/04	17.1	34.27	12	34.47	34.35	5.1	7,385	0.07%
2023/09/01	19.2	34.65	9	34.48	34.15	10.2	7,276	0.14%
2023/08/31	14.4	33.61	15	33.92	34.30	-0.6	7,010	-0.01%
2023/08/30	6	31.88	11	31.74	32.10	-5	6,832	-0.07%
2023/08/29	2	31.10	0	0.00	31.20	2	6,817	0.03%
2023/08/28	1	30.55	0	0.00	30.35	1	6,802	0.01%
2023/08/25	1	31.75	0	0.00	31.35	1	6,780	0.01%
2023/08/18	0	0.00	2	31.30	30.90	-2	6,776	-0.03%
2023/08/17	1	30.80	1	30.95	31.20	0	6,811	0.00%
2023/08/15	1	31.00	0	0.00	30.80	1	6,835	0.01%
2023/08/14	0	0.00	10	30.47	30.45	-10	6,836	-0.15%
2023/08/10	8	31.85	0	0.00	31.50	8	6,819	0.12%
2023/08/09	1	32.75	10	32.66	32.60	-9	6,806	-0.13%
2023/08/08	8	32.20	0	0.00	32.10	8	6,810	0.12%
2023/08/04	2	32.35	0	0.00	32.20	2	6,851	0.03%
2023/08/02	2	32.43	9	32.94	32.35	-7	6,857	-0.10%
2023/08/01	1	33.25	3	33.10	33.00	-2	6,840	-0.03%
2023/07/31	2	33.23	0	0.00	33.25	2	6,838	0.03%
2023/07/28	5	33.86	4	34.04	33.80	1	6,808	0.01%
2023/07/27	8	34.37	2	33.95	34.60	6	6,723	0.09%
2023/07/26	3	32.60	0	0.00	32.40	3	6,468	0.05%
2023/07/25	10	31.85	10	31.95	31.80	0	6,432	0.00%
2023/07/24	1.1	31.69	0	0.00	31.45	1.1	6,414	0.02%
2023/07/21	7.1	32.39	5	32.33	32.30	2.1	6,379	0.03%
2023/07/20	1.1	32.01	0	0.00	32.30	1.1	6,378	0.02%
2023/07/19	0	0.00	1	34.45	34.35	-1	6,293	-0.02%
2023/07/18	10	34.80	0	0.00	34.05	10	6,291	0.16%
2023/07/17	2	35.03	11	35.03	35.15	-9	6,262	-0.14%
2023/07/14	0.1	34.60	0	0.00	34.45	0.1	6,300	0.00%
2023/07/13	13	34.80	0	0.00	34.40	13	6,331	0.21%
2023/07/11	8.2	34.90	25	34.68	34.30	-16.8	6,323	-0.27%
2023/07/10	5	36.43	2	36.20	36.55	3	6,211	0.05%
2023/07/07	3	35.97	3.7	36.39	36.15	-0.7	6,203	-0.01%
2023/07/05	4.4	36.81	3	36.15	35.95	1.4	6,106	0.02%
2023/07/04	9	38.92	19	38.88	37.80	-10	5,903	-0.17%
2023/07/03	1	37.60	0	0.00	37.60	1	5,600	0.02%
2023/06/30	19	37.20	2	37.90	37.15	17	5,536	0.31%
2023/06/29	3	37.00	1	37.30	37.45	2	5,436	0.04%
2023/06/28	8	37.49	16	37.34	37.60	-8	5,349	-0.15%
2023/06/27	2	36.48	24	36.98	36.20	-22	5,205	-0.42%
2023/06/26	8	37.41	23	37.18	36.85	-15	5,120	-0.29%
2023/06/21	15	37.01	3	36.87	37.05	12	4,988	0.24%
2023/06/20	6	37.42	4	37.16	36.35	2	4,933	0.04%
2023/06/19	9	37.00	8	37.22	37.10	1	4,878	0.02%
2023/06/16	33.2	37.97	49	37.90	37.30	-15.8	4,736	-0.33%
2023/06/15	40	36.37	35	36.19	36.95	5	4,348	0.11%
2023/06/14	194	36.07	289	35.70	35.25	-95	4,010	-2.37%	大買/大賣/
2023/06/13	157	32.84	35	33.45	33.70	122	2,830	4.31%	大買/鉅額交易
2023/06/12	4	30.30	30	30.52	30.65	-26	2,369	-1.10%
2023/06/05	10	29.65	0	0.00	29.60	10	2,326	0.43%
2023/06/02	0	0.00	4	29.50	29.40	-4	2,347	-0.17%
2023/05/31	4	29.20	1	29.25	29.25	3	2,372	0.13%
2023/05/23	0	0.00	2	29.50	29.70	-2	2,687	-0.07%
2023/05/22	0	0.00	10	29.05	29.25	-10	2,684	-0.37%
2023/05/19	1	28.60	0	0.00	28.45	1	2,685	0.04%
2023/05/18	0	0.00	1	28.95	28.80	-1	2,727	-0.04%
2023/05/17	10	28.90	0	0.00	28.85	10	2,765	0.36%
2023/05/16	0	0.00	1	28.60	28.50	-1	2,789	-0.04%
2023/05/15	0	0.00	2	28.35	28.25	-2	2,789	-0.07%
2023/05/12	2	28.45	0	0.00	28.45	2	2,792	0.07%
2023/05/11	2	28.45	0	0.00	27.90	2	2,775	0.07%
2023/05/08	2	30.05	0	0.00	29.75	2	2,750	0.07%
2023/05/05	3	29.85	2	29.63	29.60	1	2,756	0.04%
2023/05/04	1	29.65	0	0.00	29.60	1	2,779	0.04%
2023/05/03	2	29.40	0	0.00	29.50	2	2,795	0.07%
2023/05/02	0	0.00	3	29.25	29.45	-3	2,804	-0.11%
2023/04/28	1	29.40	0	0.00	29.50	1	2,817	0.04%
2023/04/24	10	29.35	0	0.00	29.05	10	2,790	0.36%
2023/04/21	0	0.00	13	29.70	29.05	-13	2,777	-0.47%
2023/04/20	0.1	30.50	0	0.00	30.70	0.1	2,732	0.00%
2023/04/19	11	30.60	0	0.00	30.90	11	2,692	0.41%
2023/04/18	1	30.45	1	30.70	30.40	0	2,617	0.00%
2023/04/17	0	0.00	2	30.10	30.15	-2	2,580	-0.08%
2023/04/14	1	29.95	0	0.00	29.85	1	2,568	0.04%
2023/04/13	0	0.00	1	29.75	29.70	-1	2,588	-0.04%
2023/04/12	1	30.10	10	29.90	30.15	-9	2,672	-0.34%
2023/04/11	1	29.80	0	0.00	29.70	1	2,708	0.04%
2023/04/10	10	29.60	0	0.00	29.60	10	2,898	0.35%
2023/03/30	10	29.80	14	29.85	29.95	-4	3,044	-0.13%
2023/03/29	0	0.00	1	29.80	29.65	-1	3,060	-0.03%
2023/03/28	2	29.25	0	0.00	29.35	2	3,095	0.06%
2023/03/27	2	29.85	0	0.00	29.70	2	3,083	0.06%
2023/03/24	2	30.38	35	30.16	30.30	-33	3,092	-1.07%
2023/03/23	2	30.00	5	29.65	30.05	-3	3,049	-0.10%
2023/03/22	30	29.95	16	29.87	29.65	14	3,028	0.46%
2023/03/21	4	29.70	3	29.60	29.55	1	2,953	0.03%
2023/03/20	0	0.00	1	29.40	29.30	-1	2,899	-0.03%
2023/03/17	5	29.09	8	29.10	28.80	-3	2,849	-0.11%
2023/03/16	2	27.50	0	0.00	27.25	2	2,698	0.07%
2023/03/14	0	0.00	2	28.38	28.05	-2	2,817	-0.07%
2023/03/13	2	28.70	5	28.00	29.00	-3	2,849	-0.11%
2023/03/10	3	29.10	8	29.17	29.25	-5	2,865	-0.17%
2023/03/08	3	29.35	0	0.00	29.35	3	3,423	0.09%
2023/03/07	2	29.10	1	29.20	29.25	1	3,752	0.03%
2023/03/06	1	28.95	0	0.00	29.00	1	3,738	0.03%
2023/03/03	5	28.65	0	0.00	28.65	5	3,718	0.13%
2023/03/02	5	28.30	0	0.00	28.40	5	3,714	0.13%
2023/02/24	0	0.00	1	28.40	28.40	-1	3,717	-0.03%
2023/02/23	1	28.95	5	28.75	28.75	-4	3,711	-0.11%
2023/02/22	12	29.15	2	29.20	28.95	10	3,729	0.27%
2023/02/21	8	29.44	10	29.40	29.80	-2	3,673	-0.05%
2023/02/20	0	0.00	5	29.05	28.70	-5	3,584	-0.14%
2023/02/17	0	0.00	12	28.63	28.75	-12	3,581	-0.34%
2023/02/16	2	28.60	2	28.58	28.50	0	3,660	0.00%
2023/02/15	1	28.60	0	0.00	28.35	1	3,636	0.03%
2023/02/14	0	0.00	11	28.35	28.40	-11	3,606	-0.30%
2023/02/10	0	0.00	8	27.85	27.70	-8	3,597	-0.22%
2023/02/09	1	28.05	0	0.00	27.90	1	3,592	0.03%
2023/02/02	11	28.41	1	28.20	28.25	10	3,589	0.28%
2023/02/01	0	0.00	10	28.05	28.30	-10	3,585	-0.28%
2023/01/30	10	27.70	0	0.00	27.70	10	3,602	0.28%
2023/01/13	0	0.00	1	26.85	26.65	-1	3,646	-0.03%
2023/01/11	0	0.00	11	27.57	27.55	-11	3,677	-0.30%
2023/01/10	2	28.10	0	0.00	27.75	2	3,699	0.05%
2023/01/09	1	27.80	0	0.00	27.85	1	3,721	0.03%
2023/01/05	5	27.94	1	27.95	27.80	4	3,803	0.11%
2023/01/03	10	27.73	0	0.00	27.95	10	3,895	0.26%
2022/12/30	3	27.82	8	28.24	27.85	-5	3,969	-0.13%
2022/12/29	2	27.05	0	0.00	26.90	2	3,939	0.05%
2022/12/28	10	28.11	5	28.57	27.75	5	3,906	0.13%
2022/12/27	1	27.60	4	27.65	28.20	-3	3,739	-0.08%
2022/12/26	1	26.85	2	26.53	27.15	-1	3,618	-0.03%
2022/12/23	0	0.00	7	26.15	26.15	-7	3,621	-0.19%
2022/12/22	11	26.40	3	26.40	26.35	8	3,649	0.22%
2022/12/20	7	26.79	6	26.98	26.20	1	3,736	0.03%
2022/12/19	0	0.00	9	27.30	27.20	-9	3,765	-0.24%
2022/12/16	0	0.00	8	27.56	27.55	-8	3,801	-0.21%
2022/12/15	2	28.45	1	28.50	28.50	1	3,784	0.03%
2022/12/14	1	28.25	4	28.33	28.35	-3	3,787	-0.08%
2022/12/13	0	0.00	1	28.70	28.20	-1	3,774	-0.03%
2022/12/12	1	28.55	1	28.30	28.40	0	3,785	0.00%
2022/12/09	0	0.00	1	28.80	28.30	-1	3,817	-0.03%
2022/12/08	5	28.46	2	28.45	28.65	3	3,847	0.08%
2022/12/07	63	28.72	42	28.54	29.10	21	3,842	0.55%
2022/12/06	4	28.30	2	28.80	28.35	2	3,893	0.05%
2022/12/05	5	28.87	3	28.78	28.80	2	3,886	0.05%
2022/12/02	12	29.10	7	29.07	28.90	5	3,878	0.13%
2022/12/01	13	29.51	29	29.52	29.05	-16	3,839	-0.42%
2022/11/30	32	29.63	16	29.51	29.95	16	3,723	0.43%
2022/11/29	4	28.10	24	29.10	29.70	-20	3,432	-0.58%
2022/11/18	10	27.64	9	27.13	27.10	1	4,559	0.02%
2022/11/16	1	27.30	0	0.00	27.35	1	4,733	0.02%
2022/11/10	0	0.00	1	25.90	25.55	-1	4,986	-0.02%
2022/11/09	10	26.05	1	26.05	26.15	9	5,134	0.18%
2022/11/01	0	0.00	0.2	25.55	25.65	-0.2	6,987	0.00%
2022/10/31	0	0.00	2	25.40	25.15	-2	7,257	-0.03%
2022/10/26	2	24.70	0	0.00	24.20	2	8,056	0.02%
2022/10/24	0	0.00	2	25.75	25.65	-2	9,896	-0.02%
2022/10/21	0	0.00	3	25.65	25.55	-3	10,099	-0.03%
2022/10/20	15	25.42	0	0.00	25.65	15	10,235	0.15%
2022/10/19	10	26.25	0	0.00	26.05	10	10,335	0.10%
2022/10/14	0	0.00	4	26.45	26.40	-4	11,190	-0.04%
2022/10/13	2	25.35	0	0.00	25.05	2	11,545	0.02%
2022/10/12	0	0.00	6	26.13	26.50	-6	11,848	-0.05%
2022/10/07	5	27.99	2	27.55	27.40	3	12,624	0.02%
2022/10/06	36	27.19	41	27.55	27.95	-5	12,764	-0.04%
2022/10/05	5	26.93	0	0.00	26.65	5	12,872	0.04%
2022/10/04	0	0.00	6	26.58	26.80	-6	13,081	-0.05%
2022/10/03	0	0.00	13	25.99	26.15	-13	13,615	-0.10%
2022/09/30	0.2	25.75	0	0.00	26.20	0.2	14,289	0.00%
2022/09/28	6	26.33	8	26.63	26.00	-2	14,603	-0.01%
2022/09/27	10	26.55	0	0.00	27.45	10	14,811	0.07%
2022/09/26	0	0.00	1	26.20	26.40	-1	14,833	-0.01%
2022/09/23	0	0.00	1	28.00	27.95	-1	14,926	-0.01%
2022/09/21	3	29.25	0	0.00	28.90	3	15,250	0.02%
2022/09/20	10	29.45	11	29.29	29.45	-1	15,429	-0.01%
2022/09/15	5	30.55	1	30.35	29.90	4	16,211	0.02%
2022/09/14	2	29.90	3	30.17	30.35	-1	16,664	-0.01%
2022/09/13	2	30.23	15	29.95	30.45	-13	17,060	-0.08%
2022/09/12	10	29.35	4	29.30	29.35	6	17,129	0.04%
2022/09/08	5	29.26	1	29.20	29.30	4	17,430	0.02%
2022/09/07	1	28.70	0	0.00	28.65	1	17,787	0.01%
2022/09/06	1	28.90	25	28.56	28.55	-24	18,070	-0.13%
2022/09/05	12	29.59	0	0.00	28.70	12	18,721	0.06%
2022/09/02	2	30.25	3	30.40	30.25	-1	20,137	0.00%
2022/09/01	2	30.40	2	30.38	30.30	0	20,859	0.00%
2022/08/31	2	30.75	1	30.60	30.65	1	20,899	0.00%
2022/08/30	2	30.55	17	30.59	30.55	-15	21,039	-0.07%
2022/08/29	2	30.05	10.1	30.30	30.25	-8.1	21,166	-0.04%
2022/08/26	34.1	32.00	25	31.93	31.05	9.1	21,164	0.04%
2022/08/25	37	32.25	39	31.70	30.90	-2	20,828	-0.01%
2022/08/24	9	31.09	12	31.08	31.00	-3	20,666	-0.01%
2022/08/23	23	30.64	4	30.76	30.65	19	20,899	0.09%
2022/08/22	2	29.85	9	30.28	30.60	-7	21,167	-0.03%
2022/08/19	2	30.55	1	31.04	30.45	1	21,655	0.00%
2022/08/18	5	30.66	3	30.70	30.75	2	22,464	0.01%
2022/08/17	10	31.14	5.2	30.97	30.80	4.8	22,788	0.02%
2022/08/16	2	31.23	5	30.82	31.10	-3	23,336	-0.01%
2022/08/15	2.2	30.71	18	30.55	30.95	-15.8	24,023	-0.07%
2022/08/12	10	30.30	9	30.36	30.45	1	24,485	0.00%
2022/08/11	57	30.49	41	30.08	30.05	16	24,492	0.07%
2022/08/10	14	31.76	29	31.79	31.50	-15	24,165	-0.06%
2022/08/09	31	32.16	43	32.00	32.15	-12	23,817	-0.05%
2022/08/08	14	31.20	9	31.69	31.85	5	23,498	0.02%
2022/08/05	42	30.98	24	31.05	31.30	18	23,329	0.08%
2022/08/04	30	29.76	6	29.64	30.00	24	23,085	0.10%
2022/08/03	11	30.01	18	29.87	29.70	-7	22,865	-0.03%
2022/08/02	24	30.94	3	30.75	30.65	21	22,614	0.09%
2022/08/01	42	32.16	30	32.21	32.20	12	22,225	0.05%
2022/07/29	32	31.48	66	31.56	31.65	-34	21,313	-0.16%
2022/07/28	9	30.07	5	30.21	29.85	4	20,351	0.02%
2022/07/27	0	0.00	3	29.90	29.90	-3	20,129	-0.01%
2022/07/26	5	28.66	1	28.85	28.85	4	19,953	0.02%
2022/07/25	7	29.41	4.3	29.32	29.50	2.7	19,819	0.01%
2022/07/22	12	29.93	9	29.84	29.30	3	19,726	0.02%
2022/07/21	23	29.54	14	30.24	29.95	9	19,332	0.05%
2022/07/20	29	31.16	26	31.30	30.60	3	18,872	0.02%
2022/07/19	42	30.57	30	31.02	30.25	12	18,453	0.07%
2022/07/18	25	30.85	44	31.00	31.30	-19	18,106	-0.10%
2022/07/15	34.1	29.10	21	29.88	29.90	13.1	17,621	0.07%
2022/07/14	35	27.88	62	27.72	28.50	-27	17,185	-0.16%
2022/07/13	18	28.42	2	28.85	27.95	16	16,931	0.09%
2022/07/12	9	29.53	71	28.69	27.90	-62	16,744	-0.37%
2022/07/11	78	32.93	122	33.15	31.00	-44	16,504	-0.27%	大賣/
2022/07/08	128	31.48	24	30.95	31.75	104	15,939	0.65%	大買/鉅額交易
2022/07/07	15	28.79	7	28.18	29.10	8	15,240	0.05%
2022/07/06	6	28.36	13	28.29	27.40	-7	15,059	-0.05%
2022/07/05	9	29.07	3	29.43	29.60	6	14,837	0.04%
2022/07/04	0	0.00	3	28.08	28.20	-3	14,569	-0.02%
2022/07/01	12	28.25	8	28.12	27.90	4	14,470	0.03%
2022/06/30	7	28.57	10	28.45	28.10	-3	14,298	-0.02%
2022/06/29	5	28.64	2	28.63	29.30	3	14,125	0.02%
2022/06/28	1	29.10	15	29.04	29.20	-14	13,888	-0.10%
2022/06/27	12	28.85	15	28.67	28.95	-3	13,678	-0.02%
2022/06/24	23	28.59	3	28.43	28.30	20	13,433	0.15%
2022/06/23	42	28.59	54	28.34	28.55	-12	13,141	-0.09%
2022/06/22	8	28.32	9	28.26	28.15	-1	12,766	-0.01%
2022/06/21	39	27.49	28	27.22	28.00	11	12,252	0.09%
2022/06/20	0	26.00	0	0.00	25.75	0	11,799	0.00%
2022/06/17	12	26.09	14	26.39	27.20	-2	11,539	-0.02%
2022/06/16	52	27.91	69	27.93	27.45	-17	11,197	-0.15%
2022/06/15	2	27.45	2	27.35	27.40	0	10,789	0.00%
2022/06/14	36	27.57	9	29.17	27.55	27	10,452	0.26%
2022/06/13	110	31.01	112.2	31.10	29.90	-2.2	9,703	-0.02%	大買/大賣/
2022/06/10	82.2	28.91	127	29.21	30.70	-44.8	8,138	-0.55%	大賣/
2022/06/09	45	28.19	25	28.36	28.20	20	7,365	0.27%
2022/06/08	10	27.63	10	28.11	28.25	0	7,249	0.00%
2022/06/07	8	28.19	3	28.28	28.00	5	7,048	0.07%
2022/06/02	6	27.88	6	27.85	27.95	0	6,718	0.00%
2022/06/01	21	28.41	2	27.85	28.50	19	6,424	0.30%
2022/05/31	2	28.48	12	27.99	27.40	-10	6,007	-0.17%
2022/05/30	24	28.43	19	28.51	28.10	5	5,611	0.09%
2022/05/27	34	27.84	22	27.83	28.70	12	5,233	0.23%
2022/05/26	37	27.84	46	27.70	27.90	-9	4,640	-0.19%
2022/05/25	7	26.48	15	26.56	26.50	-8	3,738	-0.21%
2022/05/24	27	26.81	25.3	26.83	27.00	1.7	3,296	0.05%
2022/05/23	35	26.33	24	26.24	25.95	11	2,512	0.44%
2022/05/20	12	25.28	15	25.24	24.85	-3	1,653	-0.18%
2022/05/19	4	23.41	7	23.03	23.95	-3	1,019	-0.29%
2022/05/18	23	22.86	17	23.15	23.10	6	831	0.72%
2022/05/16	25	21.60	28	21.74	21.55	-3	602	-0.50%
2022/05/13	1	20.50	4	21.05	20.45	-3	482	-0.62%
2022/05/12	4	20.49	0	0.00	20.10	4	370	1.08%
2022/05/09	0	0.00	2	20.28	20.00	-2	292	-0.68%
2022/05/06	0	0.00	3	19.80	20.15	-3	275	-1.09%
2022/04/27	0	0.00	1	19.35	19.75	-1	241	-0.41%
2022/04/18	1	18.85	0	0.00	19.05	1	186	0.54%
2022/03/29	0	0.00	0.2	18.40	18.40	-0.2	208	-0.10%
2022/03/25	1	18.20	0	0.00	18.20	1	209	0.48%
2022/03/24	0	0.00	0.3	18.10	18.25	-0.3	206	-0.15%
2022/03/23	1	18.30	0	0.00	18.35	1	217	0.46%
2022/03/11	1	17.90	0	0.00	17.90	1	237	0.42%
2022/02/25	0.1	18.40	0	0.00	18.55	0.1	245	0.04%
2022/01/26	0	0.00	1	18.55	18.60	-1	278	-0.36%
2022/01/24	0	0.00	3	18.78	18.70	-3	275	-1.09%
2022/01/18	0	0.00	3	19.12	19.10	-3	276	-1.09%
2022/01/17	0	0.00	4	19.05	19.05	-4	279	-1.43%
2022/01/11	1	19.25	0	0.00	19.15	1	316	0.32%
2022/01/06	4	19.55	0	0.00	19.45	4	312	1.28%
2021/12/30	2	19.25	0	0.00	19.40	2	292	0.68%
2021/12/29	2	19.28	0	0.00	19.30	2	290	0.69%
2021/12/28	1	19.25	0	0.00	19.40	1	291	0.34%
2021/12/22	1	19.05	0	0.00	19.00	1	282	0.35%
2021/12/21	0.1	18.90	0	0.00	18.95	0.1	282	0.04%
2021/11/26	1	19.25	0	0.00	19.35	1	266	0.38%
2021/11/22	2	19.48	0	0.00	19.45	2	260	0.77%
2021/11/16	1	19.70	0	0.00	19.70	1	256	0.39%
2021/11/12	0	0.00	100	19.87	19.85	-100	258	-38.70%
2021/11/11	10	20.10	0	0.00	20.10	10	257	3.88%
2021/11/05	50	20.06	0	0.00	20.15	50	268	18.62%
2021/11/03	40	20.00	40	19.68	19.90	0	271	0.00%
2021/11/01	40	19.95	50	19.93	19.90	-10	267	-3.73%
2021/10/25	50	20.13	0	0.00	20.10	50	275	18.16%
2021/10/22	0	0.00	1	19.85	19.80	-1	277	-0.36%
2021/10/21	1	19.30	0	0.00	20.00	1	283	0.35%
2021/10/19	30	19.75	30	19.88	19.90	0	264	0.00%
2021/10/06	0.3	19.30	0	0.00	19.40	0.3	320	0.09%
2021/09/29	0	0.00	1	19.85	19.80	-1	351	-0.28%
2021/09/17	0	0.00	1	20.20	20.15	-1	370	-0.27%
2021/08/05	1	21.75	0	0.00	21.70	1	490	0.20%
2021/07/27	0.1	22.55	0	0.00	22.20	0.1	590	0.02%
2021/07/13	0	0.00	20	23.15	22.95	-20	947	-2.11%
2021/07/06	0	0.00	0.1	22.50	22.60	-0.1	1,098	-0.01%
2021/07/02	0	0.00	0.4	22.20	22.25	-0.4	1,108	-0.03%
2021/06/29	0	0.00	0	22.10	21.85	0	1,116	0.00%
2021/06/23	0	0.00	0	22.15	22.20	0	1,121	0.00%
2021/06/04	0	21.80	0.1	21.65	21.45	0	1,227	0.00%
2021/06/03	0	0.00	0.1	22.41	21.70	-0.1	1,228	-0.01%
2021/05/28	10	21.45	0	0.00	21.55	10	1,226	0.82%
2021/05/12	0.1	21.75	0	0.00	20.70	0.1	1,344	0.00%
2021/05/11	0	23.00	0	0.00	22.30	0	1,324	0.00%
2021/05/10	5	23.25	0.3	23.30	23.30	4.7	1,310	0.36%
2021/05/07	5	23.00	0	23.60	23.00	5	1,318	0.38%
2021/05/05	0.3	22.71	0	0.00	22.65	0.3	1,375	0.02%
2021/04/29	0.1	25.02	0	0.00	24.75	0.1	1,341	0.00%
2021/04/27	0	0.00	1	25.60	25.55	-1	1,320	-0.08%
2021/04/26	0	0.00	0.1	24.82	24.85	-0.1	1,253	-0.01%
2021/04/22	1	24.78	0.4	24.90	24.35	0.7	1,237	0.05%
2021/04/21	1	25.20	0	0.00	25.35	1	1,213	0.08%
2021/04/20	0	0.00	2.1	25.83	25.60	-2.1	1,214	-0.17%
2021/04/19	0	0.00	5.1	25.41	25.95	-5.1	1,196	-0.43%
2021/04/16	1	24.90	0.1	24.72	25.00	0.9	1,129	0.08%
2021/04/13	0	0.00	0	24.35	24.10	0	1,262	0.00%
2021/04/09	0	0.00	5	23.75	23.85	-5	1,239	-0.40%
2021/04/08	0.1	23.70	35	23.71	23.70	-34.9	1,241	-2.82%
2021/04/06	35	23.42	0	0.00	23.35	35	1,347	2.60%
2021/04/01	3	23.35	0	0.00	23.25	3	1,418	0.21%
2021/03/30	1	23.65	0	0.00	23.70	1	1,408	0.07%
2021/03/26	2	23.60	0	0.00	23.70	2	1,396	0.14%
2021/03/24	0	0.00	1	23.80	23.75	-1	1,393	-0.07%
2021/03/22	0	0.00	3	23.60	23.70	-3	1,384	-0.22%
2021/03/19	1	23.95	0	0.00	23.90	1	1,375	0.07%
2021/03/15	3	24.02	0	0.00	24.00	3	1,369	0.22%
2021/03/12	1	24.20	0	0.00	24.05	1	1,364	0.07%
2021/03/10	0	0.00	5	23.70	23.65	-5	1,312	-0.38%
2021/03/09	5	23.70	0	0.00	23.85	5	1,315	0.38%
2021/02/25	0	0.00	2	24.10	24.55	-2	1,289	-0.16%
2021/02/24	1	24.30	0	0.00	24.00	1	1,276	0.08%
2021/02/23	7	24.52	3	24.47	24.40	4	1,259	0.32%
2021/02/22	0	0.00	1	23.20	23.80	-1	1,171	-0.09%
2021/02/19	1.1	22.80	0	0.00	22.85	1.1	1,152	0.09%
2021/02/04	0.1	22.15	0	0.00	22.10	0.1	1,128	0.01%
2021/02/01	0	0.00	1	22.50	22.60	-1	1,119	-0.09%
2021/01/28	1	24.10	5	23.62	23.65	-4	1,097	-0.36%
2021/01/27	3	24.10	0	0.00	24.30	3	1,083	0.28%
2021/01/20	1.1	22.98	0	0.00	22.70	1.1	984	0.11%
2021/01/15	0	0.00	2	24.20	23.80	-2	949	-0.21%
2021/01/14	0	0.00	1	24.85	24.40	-1	953	-0.10%
2021/01/13	0	0.00	1	24.90	24.65	-1	934	-0.11%
2021/01/12	2	24.20	1	23.95	23.90	1	911	0.11%
2021/01/07	4	24.78	10	24.89	25.30	-6	794	-0.76%
2021/01/06	4	24.03	7	24.06	23.60	-3	614	-0.49%
2021/01/05	5	24.10	0	0.00	24.05	5	590	0.85%
2021/01/04	2	24.33	1	24.55	24.30	1	576	0.17%
2020/12/30	7	23.72	3	24.18	23.50	4	530	0.75%
2020/12/29	5	24.44	0.1	24.00	23.95	4.9	506	0.97%
2020/12/28	0	0.00	2.1	22.60	23.90	-2.1	405	-0.51%
2020/12/21	2	21.45	0	0.00	21.40	2	331	0.60%
2020/12/09	0	0.00	5	21.85	22.20	-5	331	-1.51%
2020/12/03	2	21.50	0	0.00	21.50	2	321	0.62%
2020/11/30	0	0.00	5	22.30	22.05	-5	319	-1.56%
2020/11/23	0	0.00	11	21.70	21.60	-11	305	-3.60%
2020/11/20	5	21.50	2	21.38	21.50	3	302	0.99%
2020/11/19	0	0.00	29	21.60	21.55	-29	302	-9.57%
2020/11/18	19	21.65	13	21.61	21.60	6	303	1.98%
2020/11/17	1	21.25	0	0.00	21.40	1	304	0.33%
2020/11/16	11	21.30	0	0.00	21.20	11	313	3.51%
2020/11/12	0	0.00	24	21.50	21.55	-24	315	-7.62%
2020/11/11	0	0.00	0.1	21.70	21.80	-0.1	318	-0.03%
2020/11/10	0	0.00	15	21.62	21.75	-15	317	-4.72%
2020/11/09	0	0.00	4	21.15	21.05	-4	315	-1.27%
2020/11/06	0	0.00	23	20.96	20.80	-23	315	-7.28%
2020/11/05	2	21.05	11	20.92	20.85	-9	319	-2.82%
2020/11/03	5	20.95	0	0.00	21.00	5	322	1.55%
2020/11/02	4	20.80	0	0.00	20.70	4	328	1.22%
2020/10/29	4	21.15	5	21.51	21.45	-1	331	-0.30%
2020/10/28	7	21.40	0	0.00	21.15	7	331	2.11%
2020/10/23	10	21.95	0.1	22.40	22.20	9.9	333	2.97%
2020/10/22	0	0.00	35.1	21.45	22.05	-35.1	328	-10.68%
2020/10/21	5	20.70	0	0.00	20.80	5	315	1.58%
2020/10/19	7	21.14	0	0.00	21.20	7	360	1.94%
2020/10/16	1	20.55	0	0.00	20.60	1	377	0.27%
2020/10/15	0	0.00	5	20.70	20.70	-5	389	-1.28%
2020/10/14	12	20.53	0	0.00	20.60	12	398	3.01%
2020/10/12	0	0.00	3	20.65	20.70	-3	408	-0.73%
2020/10/08	0	0.00	13	20.80	20.95	-13	414	-3.14%
2020/10/06	19	21.10	0	0.00	21.05	19	420	4.51%
2020/10/05	14	20.97	0	0.00	20.85	14	428	3.26%
2020/09/30	8	20.79	0	0.00	20.75	8	442	1.81%
2020/09/29	0	0.00	3	20.75	20.75	-3	450	-0.67%
2020/09/25	0	0.00	27	20.54	20.50	-27	469	-5.75%
2020/09/24	0	0.00	8	20.95	20.85	-8	474	-1.69%
2020/09/23	8	21.41	0	0.00	21.40	8	484	1.65%
2020/09/21	11	22.23	0	0.00	22.25	11	537	2.05%
2020/09/18	0	0.00	12	22.07	21.85	-12	539	-2.22%
2020/09/17	5	21.65	7	21.69	21.60	-2	536	-0.37%
2020/09/16	12	21.50	0	0.00	21.50	12	539	2.23%
2020/09/15	7	21.30	0	0.00	21.35	7	541	1.29%
2020/09/14	10	21.38	0	0.00	21.55	10	540	1.85%
2020/09/11	0	0.00	6	22.10	21.80	-6	536	-1.12%
2020/09/10	8	22.40	9	22.25	22.20	-1	536	-0.19%
2020/09/09	0	0.00	9	22.36	22.20	-9	546	-1.65%
2020/09/08	13	22.58	0	0.00	22.45	13	562	2.31%
2020/09/07	5	22.60	2	22.60	22.50	3	607	0.49%
2020/09/04	0	0.00	3	22.55	22.70	-3	633	-0.47%
2020/09/03	6	22.60	0	0.00	22.50	6	637	0.94%
2020/09/02	16	22.55	0	0.00	22.50	16	650	2.46%
2020/09/01	3	22.70	3	22.75	22.60	0	703	0.00%
2020/08/28	0	0.00	1	22.75	22.45	-1	797	-0.13%
2020/08/26	3	22.55	9	22.70	22.60	-6	802	-0.75%
2020/08/25	0	0.00	7	22.50	22.35	-7	803	-0.87%
2020/08/24	0	0.00	3	22.00	21.95	-3	802	-0.37%
2020/08/21	18	21.93	0	0.00	21.90	18	807	2.23%
2020/08/14	10	22.40	0	0.00	22.30	10	802	1.25%
2020/08/13	16	22.79	0.2	22.40	22.40	15.9	802	1.98%
2020/08/12	2	22.85	0	0.00	22.80	2	802	0.25%
2020/08/11	0	0.00	31	22.78	22.70	-31	804	-3.85%
2020/08/10	2	22.70	13	22.72	22.75	-11	808	-1.36%
2020/08/06	0.2	22.80	45	22.76	22.80	-44.9	818	-5.48%
2020/08/05	10	22.48	8	22.60	22.50	2	821	0.24%
2020/08/04	8.1	22.20	0	0.00	22.15	8.1	831	0.98%
2020/08/03	4	22.15	0	0.00	22.05	4	832	0.48%
2020/07/31	14	22.06	0	0.00	22.25	14	837	1.67%
2020/07/30	8	22.19	0	0.00	22.35	8	843	0.95%
2020/07/29	2	22.15	0	0.00	22.00	2	849	0.24%
2020/07/28	1	22.00	0	0.00	21.90	1	854	0.12%
2020/07/24	15	23.21	0	0.00	22.70	15	870	1.72%
2020/07/23	10	24.00	5	23.96	23.80	5	858	0.58%
2020/07/22	33	25.26	0	0.00	25.30	33	836	3.94%
2020/07/09	0	0.00	1	25.25	25.20	-1	983	-0.10%
2020/07/02	1	25.15	0	0.00	25.45	1	1,060	0.09%
2020/06/18	0	0.00	1	24.65	24.70	-1	1,133	-0.09%
2020/06/15	0	0.00	0.1	24.30	24.30	-0.1	1,152	-0.01%
2020/06/12	0	0.00	3	24.00	25.10	-3	1,143	-0.26%
2020/06/09	0	0.00	2	25.40	25.10	-2	1,109	-0.18%
2020/06/08	1	25.20	3	25.12	25.45	-2	1,112	-0.18%
2020/06/05	29	25.42	29	25.48	25.70	0	1,064	0.00%
2020/06/04	3.1	24.00	0	0.00	24.05	3.1	987	0.32%
2020/05/29	0	0.00	2	23.45	23.40	-2	982	-0.20%
2020/05/28	3	23.73	0	0.00	23.45	3	983	0.31%
2020/05/20	2	23.30	0	0.00	23.40	2	990	0.20%
2020/05/19	3	23.15	0	0.00	23.25	3	992	0.30%
2020/05/11	0	0.00	33	23.92	24.00	-33	996	-3.31%
2020/05/08	3	23.85	5	23.80	23.80	-2	1,002	-0.20%
2020/05/06	20	23.64	0	0.00	23.65	20	1,003	1.99%
2020/05/05	15	24.05	0	0.00	23.85	15	1,003	1.50%
2020/04/30	0	0.00	43	24.43	24.35	-43	1,012	-4.24%
2020/04/29	7	24.04	0	0.00	24.15	7	1,008	0.69%
2020/04/28	16	23.93	0	0.00	23.80	16	1,014	1.58%
2020/04/27	20	23.81	0	0.00	23.75	20	1,033	1.93%
2020/04/09	0	0.00	3	22.50	23.35	-3	885	-0.34%
2020/04/08	0	0.00	13.1	22.18	22.90	-13.1	857	-1.53%
2020/03/30	13	20.37	0	0.00	20.75	13	762	1.70%
2020/03/26	0	0.00	0.2	20.20	20.10	-0.2	740	-0.03%
2020/03/25	0	0.00	10	19.30	19.30	-10	714	-1.40%
2020/03/24	13	17.62	0	0.00	17.55	13	690	1.88%
2020/03/11	1	23.20	2	23.58	22.80	-1	626	-0.16%
2020/03/10	0	0.00	2	22.88	23.10	-2	628	-0.32%
2020/03/09	2	23.00	0	0.00	22.85	2	627	0.32%
2020/03/06	1	23.80	0	0.00	23.70	1	653	0.15%
2020/03/02	0	0.00	1	24.00	23.90	-1	673	-0.15%
2020/01/09	1	28.35	0	0.00	28.40	1	920	0.11%
2020/01/02	2	29.10	0	0.00	29.10	2	971	0.21%
2019/12/27	0	0.00	1	29.25	29.35	-1	1,022	-0.10%
2019/12/26	0	0.00	1	29.35	29.35	-1	1,055	-0.09%
2019/12/24	0.2	29.00	0	0.00	29.05	0.2	1,096	0.01%
2019/12/05	0	0.00	1	29.60	29.65	-1	1,266	-0.08%
2019/12/04	0.2	29.35	0	0.00	29.55	0.2	1,307	0.02%
2019/12/02	0.7	29.00	0	0.00	29.15	0.7	1,393	0.05%
2019/11/28	0	0.00	1	29.45	29.35	-1	1,409	-0.07%
2019/11/27	0	0.00	4	29.50	29.35	-4	1,427	-0.28%
2019/11/25	4	29.55	0	0.00	29.40	4	1,467	0.27%
2019/11/11	0.1	29.20	0	0.00	29.35	0.1	1,700	0.01%
2019/11/05	0.2	30.40	0	0.00	30.45	0.2	1,739	0.01%
2019/10/23	1	30.80	0	0.00	30.75	1	1,789	0.06%
2019/10/21	0	0.00	5	30.13	30.75	-5	1,763	-0.28%
2019/10/17	2	30.70	0	0.00	30.90	2	1,682	0.12%
2019/10/09	0	0.00	1	30.35	30.60	-1	1,615	-0.06%
2019/10/07	3	30.95	0	0.00	30.70	3	1,606	0.19%
2019/09/27	0	0.00	5	30.95	31.30	-5	1,510	-0.33%
2019/09/18	2	31.80	0	0.00	31.70	2	1,417	0.14%
2019/09/17	3	31.20	0	0.00	31.50	3	1,391	0.22%
2019/09/16	0	0.00	1	31.35	31.10	-1	1,369	-0.07%
2019/09/11	1	31.20	0	0.00	31.65	1	1,338	0.07%
2019/09/05	1	31.85	2	31.85	31.80	-1	1,240	-0.08%
2019/09/04	0	0.00	2	31.00	32.20	-2	1,181	-0.17%
2019/09/02	12	30.62	0	0.00	30.60	12	1,119	1.07%
2019/08/28	1	31.10	1	31.10	30.55	0	1,068	0.00%
2019/08/27	0	0.00	2	30.55	30.55	-2	1,042	-0.19%
2019/08/23	0	0.00	17	30.77	30.95	-17	988	-1.72%
2019/08/22	0	0.00	7	30.21	30.40	-7	918	-0.76%
2019/08/21	0	0.00	15	29.60	29.60	-15	866	-1.73%
2019/08/20	10	29.40	2	29.20	29.25	8	865	0.92%
2019/08/19	5	29.05	0	0.00	29.05	5	871	0.57%
2019/08/16	1	28.85	0	0.00	28.95	1	869	0.11%
2019/08/14	2.2	28.28	0	0.00	28.20	2.2	990	0.22%
2019/08/13	0	0.00	2	28.70	28.50	-2	971	-0.21%
2019/08/08	1	28.50	5	28.46	28.45	-4	968	-0.41%
2019/08/06	0	0.00	1	27.50	27.80	-1	983	-0.10%
2019/08/05	1	27.25	0	0.00	27.25	1	977	0.10%
2019/08/02	1	27.20	0	0.00	27.35	1	974	0.10%
2019/08/01	1	27.90	1	27.90	27.85	0	969	0.00%
2019/07/30	3	28.35	0	0.00	28.10	3	984	0.30%
2019/07/29	3	28.40	1	28.65	28.35	2	985	0.20%
2019/07/26	0	0.00	1	28.25	28.30	-1	965	-0.10%
2019/07/25	0	0.00	5	27.54	27.70	-5	937	-0.53%
2019/07/24	3	28.28	0	0.00	28.20	3	915	0.33%
2019/07/17	2	28.40	0	0.00	28.35	2	944	0.21%
2019/07/15	0	0.00	2	28.95	28.90	-2	1,018	-0.20%
2019/07/12	0.2	28.55	0	0.00	28.55	0.2	1,013	0.01%
2019/07/11	0	0.00	2	28.60	28.60	-2	1,014	-0.20%
2019/07/08	0	0.00	3	28.15	28.20	-3	996	-0.30%
2019/07/05	0	0.00	7	28.14	28.55	-7	993	-0.70%
2019/07/04	3	27.95	0	0.00	27.80	3	981	0.31%
2019/07/02	0	0.00	7	27.61	27.85	-7	1,002	-0.70%
2019/06/26	3	27.00	0	0.00	26.85	3	1,051	0.29%
2019/06/25	2	27.25	0	0.00	27.20	2	1,048	0.19%
2019/06/21	3	27.57	0	0.00	27.50	3	1,049	0.29%
2019/06/19	17	27.24	0	0.00	27.25	17	1,055	1.61%
2019/06/17	0	0.00	2	27.15	27.20	-2	1,112	-0.18%
2019/06/12	1	26.70	0	0.00	27.20	1	1,143	0.09%
2019/06/06	1	27.00	6	27.20	27.10	-5	1,170	-0.43%
2019/06/03	0	0.00	9	28.24	28.05	-9	1,186	-0.76%
2019/05/27	2	28.88	3	28.85	28.55	-1	1,191	-0.08%
2019/05/23	3	28.30	3	28.20	28.55	0	1,231	0.00%
2019/05/22	3	28.50	6	29.74	28.35	-3	1,230	-0.24%
2019/05/21	13	28.64	0	0.00	28.80	13	1,158	1.12%
2019/05/16	3	28.25	10	28.00	28.05	-7	1,108	-0.63%
2019/05/14	10	27.60	0	0.00	27.85	10	1,056	0.95%
2019/05/10	0	0.00	1	26.70	26.55	-1	1,020	-0.10%
2019/05/09	1	26.90	0	0.00	26.55	1	1,017	0.10%
2019/05/07	0	0.00	2	27.55	27.65	-2	1,000	-0.20%
2019/05/02	0	0.00	0.2	27.70	27.70	-0.2	961	-0.02%
2019/04/30	10	27.10	0	0.00	27.30	10	954	1.05%
2019/04/24	1	27.65	0	0.00	27.65	1	927	0.11%
2019/04/23	3	28.13	2	27.85	27.85	1	905	0.11%
2019/04/22	0	0.00	3.1	27.62	28.20	-3.1	875	-0.35%
2019/04/17	0.2	26.80	0	0.00	26.95	0.2	777	0.03%
2019/03/29	0	0.00	1	26.65	26.70	-1	670	-0.15%
2019/03/21	1	26.75	0	0.00	26.70	1	690	0.14%
2019/03/19	0	0.00	1	26.70	26.40	-1	637	-0.16%
2019/03/05	5	26.50	0	0.00	26.45	5	844	0.59%
2019/03/04	5	26.70	1	27.00	26.80	4	884	0.45%
2019/02/25	1	26.90	1	27.00	26.80	0	885	0.00%
2019/02/22	1	26.45	0	0.00	27.05	1	838	0.12%
2019/02/21	0	0.00	2	26.70	26.65	-2	835	-0.24%
2019/02/19	0	0.00	10	25.60	25.90	-10	867	-1.15%
2019/02/13	0	0.00	1	24.65	24.65	-1	821	-0.12%
2019/01/28	0	0.00	1	23.80	24.00	-1	816	-0.12%
2019/01/07	10	23.90	0	0.00	23.90	10	893	1.12%
2019/01/02	0	0.00	11	24.10	23.90	-11	920	-1.20%
2018/12/24	0	0.00	1	25.35	25.00	-1	929	-0.11%
2018/12/21	1	24.85	0	0.00	24.25	1	919	0.11%
2018/12/07	2	26.35	0	0.00	26.00	2	845	0.24%
2018/12/05	1	26.25	0	0.00	26.00	1	814	0.12%
2018/12/04	1	26.60	2	26.85	26.50	-1	805	-0.12%
2018/12/03	10	27.00	0	0.00	27.05	10	786	1.27%
2018/11/30	2	26.40	0	0.00	26.55	2	744	0.27%
2018/11/29	0	0.00	1	26.25	26.35	-1	680	-0.15%
2018/11/28	1	25.20	0	0.00	25.90	1	613	0.16%
2018/11/27	0	0.00	1	25.35	25.20	-1	546	-0.18%
2018/11/26	0	0.00	1	23.50	23.90	-1	505	-0.20%
2018/11/21	1	24.10	0	0.00	23.85	1	472	0.21%
2018/11/19	2	25.60	1	25.85	24.85	1	453	0.22%
2018/11/16	11	23.61	11	25.23	25.30	0	409	0.00%
2018/10/11	0	0.00	1	23.80	23.70	-1	377	-0.27%
2018/09/27	0	0.00	3	28.22	28.25	-3	375	-0.80%
2018/09/13	1	27.85	0	0.00	27.75	1	448	0.22%
2018/08/01	0	0.00	1	30.45	30.85	-1	1,311	-0.08%
2018/07/31	2	30.10	0	0.00	30.25	2	1,308	0.15%
2018/07/30	1	30.10	3	30.05	30.25	-2	1,306	-0.15%
2018/07/26	0	0.00	1	30.75	30.75	-1	1,301	-0.08%
2018/06/26	0	0.00	1	31.45	31.65	-1	1,379	-0.07%
2018/06/22	0.2	32.30	1	32.40	32.30	-0.9	1,405	-0.06%
2018/06/21	32	33.38	30	33.33	32.95	2	1,388	0.14%
2018/06/20	4	32.65	3.2	33.11	33.45	0.8	1,288	0.06%
2018/06/15	0	0.00	1	32.70	32.45	-1	1,236	-0.08%
2018/06/14	0	0.00	1	32.90	32.55	-1	1,225	-0.08%
2018/06/13	3	32.55	0	0.00	32.40	3	1,193	0.25%
2018/06/05	3	32.80	0	0.00	33.00	3	1,117	0.27%
2018/05/28	10	32.70	10	32.15	32.30	0	990	0.00%
2018/05/25	0	0.00	1	32.60	32.60	-1	962	-0.10%
2018/05/24	0	0.00	11	32.04	32.10	-11	864	-1.27%
2018/05/23	2	32.03	2	31.58	32.30	0	783	0.00%
2018/05/10	0	0.00	10	29.50	29.55	-10	741	-1.35%
2018/05/08	10	29.45	0	0.00	29.50	10	757	1.32%
2018/04/23	0.3	29.85	0	0.00	29.85	0.3	1,061	0.02%
2018/04/20	0	0.00	1	30.00	29.80	-1	1,109	-0.09%
2018/04/13	1	31.45	0	0.00	31.25	1	1,134	0.09%
2018/04/11	0	0.00	1	31.90	31.90	-1	1,264	-0.08%
2018/04/03	0	0.00	2	31.10	31.00	-2	1,277	-0.16%
2018/03/31	1	31.55	0	0.00	31.20	1	1,279	0.08%
2018/03/22	0	0.00	9	30.31	29.85	-9	1,439	-0.63%
2018/03/14	0	0.00	1	31.15	31.15	-1	1,504	-0.07%
2018/03/09	10	30.50	0.2	30.40	30.50	9.8	1,566	0.63%
2018/03/07	2	30.70	0	0.00	30.45	2	1,596	0.13%
2018/03/05	0	0.00	1	30.50	30.00	-1	1,610	-0.06%
2018/02/22	0	0.00	1	29.35	29.40	-1	1,729	-0.06%
2018/02/21	0	0.00	1	29.30	29.30	-1	1,737	-0.06%
2018/02/12	2	28.70	0	0.00	28.85	2	1,757	0.11%
2018/02/09	2	27.38	0	0.00	28.10	2	1,793	0.11%
2018/02/06	0	0.00	1	30.30	29.10	-1	1,857	-0.05%
2018/02/02	0	0.00	1	32.10	31.90	-1	1,882	-0.05%
2018/02/01	3	32.00	0	0.00	31.85	3	1,910	0.16%
2018/01/31	2	32.15	0	0.00	32.15	2	1,963	0.10%
2018/01/29	1	31.90	0	0.00	32.25	1	2,074	0.05%
2018/01/26	1	32.10	0	0.00	32.10	1	2,141	0.05%
2018/01/24	1	32.75	0	0.00	32.80	1	2,160	0.05%
2018/01/22	0.2	33.55	0	0.00	33.55	0.2	2,196	0.01%
2018/01/18	1	33.70	0	0.00	33.70	1	2,226	0.04%
2018/01/17	0.2	33.80	0	0.00	33.75	0.2	2,206	0.01%
2018/01/11	5	33.03	0	0.00	32.60	5	2,359	0.21%
2018/01/05	1	34.40	2.2	34.28	34.00	-1.2	2,509	-0.05%
2018/01/03	0	0.00	0.2	32.90	33.00	-0.2	2,416	-0.01%