堤維西 (1522)-凱基-高美館券商分點個股進出

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
48.60
漲跌
▲0.40
漲幅
+0.83%
成交量
3,019張
產業
上市汽車類股
257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

堤維西 (1522)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	48.50	2	48.80	48.60	-1	7,903	-0.01%
2024/04/24	6	49.53	1	49.50	48.85	5	7,856	0.06%
2024/04/19	0	0.00	1	50.30	49.80	-1	7,840	-0.01%
2024/04/18	1	51.30	0	0.00	51.10	1	7,814	0.01%
2024/04/17	0.1	52.70	4	51.45	51.30	-3.9	7,841	-0.05%
2024/04/16	4	51.38	0	0.00	51.70	4	7,823	0.05%
2024/04/15	17	54.84	19	54.96	54.00	-2	7,778	-0.03%
2024/04/12	12	53.76	2	53.80	53.90	10	7,721	0.13%
2024/04/11	6	54.48	5	54.50	53.70	1	7,667	0.01%
2024/04/10	1	57.30	2	57.40	57.50	-1	7,571	-0.01%
2024/04/09	21	59.72	23	60.20	58.20	-2	7,511	-0.03%
2024/04/08	15	59.11	2	59.00	59.50	13	7,445	0.17%
2024/04/03	3	58.93	31	59.44	58.50	-28	7,389	-0.38%
2024/04/02	47	59.74	16.8	59.58	59.10	30.2	7,308	0.41%
2024/04/01	6	59.03	29.2	56.10	59.40	-23.2	6,949	-0.33%
2024/03/29	10	52.40	1	53.30	54.00	9	6,696	0.13%
2024/03/28	36	53.05	5.5	53.31	54.00	30.5	6,600	0.46%
2024/03/27	3	51.87	2	51.41	52.10	1	6,312	0.02%
2024/03/26	1.5	51.03	0	0.00	50.20	1.5	6,218	0.02%
2024/03/25	1	50.80	7.5	50.97	51.00	-6.5	6,160	-0.11%
2024/03/22	0	0.00	1	48.85	49.80	-1	6,120	-0.02%
2024/03/21	2	50.20	3	49.60	49.65	-1	6,135	-0.02%
2024/03/20	1	51.30	5.1	50.05	50.10	-4.1	6,197	-0.07%
2024/03/19	12	49.75	20	50.47	50.70	-8	6,192	-0.13%
2024/03/18	4	49.00	4	49.64	50.40	0	6,162	0.00%
2024/03/15	5	46.81	31	47.19	46.60	-26	6,013	-0.43%
2024/03/14	7	47.11	4	46.39	46.35	3	6,033	0.05%
2024/03/13	11	47.34	4	46.44	46.35	7	6,331	0.11%
2024/03/12	13	47.40	18	47.14	47.50	-5	7,073	-0.07%
2024/03/11	5	44.56	0	0.00	44.75	5	7,350	0.07%
2024/03/08	5	46.10	1.1	44.65	44.30	3.9	7,473	0.05%
2024/03/07	20	47.49	9	47.75	46.05	11	7,414	0.15%
2024/03/06	2	49.40	2.1	48.41	48.35	-0.1	7,353	0.00%
2024/03/05	25	49.57	18.2	49.70	48.60	6.8	7,268	0.09%
2024/03/04	14	50.67	4	50.50	51.20	10	7,067	0.14%
2024/03/01	5.1	50.78	34.3	51.03	50.80	-29.2	6,962	-0.42%
2024/02/29	82.5	51.09	80.2	50.04	50.60	2.3	6,742	0.03%
2024/02/27	3	48.50	12	50.11	50.50	-9	5,591	-0.16%
2024/02/26	20	45.26	7	46.06	45.95	13	5,250	0.25%
2024/02/23	1	44.90	2	44.68	44.20	-1	5,132	-0.02%
2024/02/22	1.5	44.70	4	44.70	45.00	-2.5	5,124	-0.05%
2024/02/21	0	0.00	1	44.30	43.90	-1	5,088	-0.02%
2024/02/20	2	44.15	10	44.57	43.55	-8	5,114	-0.16%
2024/02/19	1	44.15	2	44.15	44.20	-1	5,047	-0.02%
2024/02/16	2	43.28	1	43.35	43.05	1	5,025	0.02%
2024/02/15	1	41.50	10	41.89	42.40	-9	4,997	-0.18%
2024/02/05	1	40.35	2	39.98	40.05	-1	5,038	-0.02%
2024/02/02	0	0.00	1	39.65	39.70	-1	5,086	-0.02%
2024/01/31	0	0.00	1	39.25	39.40	-1	5,344	-0.02%
2024/01/30	0	39.20	1	39.25	39.20	-1	5,348	-0.02%
2024/01/26	1	39.20	1	39.65	39.00	0	5,365	0.00%
2024/01/25	0	0.00	1	38.34	38.85	-1	5,359	-0.02%
2024/01/24	6	38.36	10	38.05	38.15	-4	5,328	-0.08%
2024/01/23	0	37.90	0	0.00	37.70	0	5,372	0.00%
2024/01/19	0	0.00	0.8	37.00	37.10	-0.8	5,418	-0.02%
2024/01/18	10	37.05	1.5	37.08	37.05	8.5	5,447	0.16%
2024/01/17	1.5	37.58	1	37.50	37.35	0.5	5,556	0.01%
2024/01/16	2	38.15	1	38.15	38.15	1	5,598	0.02%
2024/01/12	5	38.25	1	38.65	38.20	4	5,669	0.07%
2024/01/11	0	0.00	2	38.45	38.90	-2	5,725	-0.03%
2024/01/10	0.5	39.91	0	0.00	39.45	0.5	5,728	0.01%
2024/01/09	1	39.15	0	0.00	39.35	1	5,797	0.02%
2024/01/08	0	39.45	0	0.00	39.30	0	5,859	0.00%
2024/01/05	0	0.00	1	39.85	39.80	-1	5,936	-0.02%
2024/01/04	0.2	40.58	0	0.00	40.25	0.2	6,135	0.00%
2024/01/02	1	40.45	0	0.00	40.40	1	6,274	0.02%
2023/12/29	1	40.45	1	40.35	40.50	0	6,383	0.00%
2023/12/28	0	39.95	0	0.00	39.75	0	6,418	0.00%
2023/12/27	0.2	39.91	0	0.00	39.75	0.2	6,637	0.00%
2023/12/26	0.2	40.30	0	0.00	40.00	0.2	6,772	0.00%
2023/12/25	2	40.05	0	0.00	39.80	2	6,864	0.03%
2023/12/22	1	40.85	0	0.00	40.30	1	7,065	0.01%
2023/12/21	3	41.16	0.3	41.60	41.00	2.7	7,860	0.03%
2023/12/20	0	42.00	0	0.00	41.95	0	7,983	0.00%
2023/12/19	0.3	42.05	2	42.10	42.05	-1.7	8,121	-0.02%
2023/12/18	1	43.00	1	43.55	42.50	0	8,365	0.00%
2023/12/15	2	44.13	3	43.48	43.45	-1	8,561	-0.01%
2023/12/14	1	44.30	0	0.00	43.80	1	9,092	0.01%
2023/12/13	0	43.70	3	43.65	43.80	-3	9,355	-0.03%
2023/12/12	1	42.10	5	42.32	42.65	-4	9,845	-0.04%
2023/12/11	2	42.53	12.3	43.01	42.55	-10.3	11,653	-0.09%
2023/12/08	41.3	43.40	46	43.78	43.15	-4.7	12,678	-0.04%
2023/12/07	39	44.86	53	44.65	42.70	-14	13,114	-0.11%
2023/12/06	103.1	43.22	121.4	43.25	43.95	-18.3	12,484	-0.15%	大買/大賣/
2023/12/05	14	41.45	2	41.77	41.40	12	12,183	0.10%
2023/12/04	2	41.00	2	40.85	40.65	0	12,092	0.00%
2023/12/01	7	40.48	3	40.07	40.85	4	12,111	0.03%
2023/11/29	1	40.10	3	39.97	40.10	-2	12,172	-0.02%
2023/11/28	0	0.00	0	39.70	40.00	0	12,420	0.00%
2023/11/24	0	0.00	1	40.10	40.00	-1	12,576	-0.01%
2023/11/22	3	40.40	17	39.84	40.10	-14	12,555	-0.11%
2023/11/21	2	40.23	0	0.00	40.15	2	12,510	0.02%
2023/11/20	3	40.57	1	40.00	40.60	2	12,452	0.02%
2023/11/17	15	39.80	0.3	40.21	40.30	14.7	12,339	0.12%
2023/11/16	0	0.00	7.3	39.78	39.75	-7.3	12,255	-0.06%
2023/11/15	2.2	39.16	0	0.00	39.05	2.2	12,160	0.02%
2023/11/14	15.1	38.86	34	39.47	39.40	-18.9	12,066	-0.16%
2023/11/13	120.4	38.39	127.4	38.85	38.80	-7	11,913	-0.06%	大買/大賣/
2023/11/10	10	37.50	22	37.52	36.95	-12	11,746	-0.10%
2023/11/09	104	39.23	60	37.55	38.25	44	11,680	0.38%	大買/
2023/11/08	0.1	38.60	1	38.40	38.25	-0.9	11,432	-0.01%
2023/11/07	1	38.50	0	0.00	38.05	1	11,433	0.01%
2023/11/02	1	38.55	0	0.00	38.50	1	11,434	0.01%
2023/10/31	7	37.73	1	37.80	37.40	6	11,407	0.05%
2023/10/30	2.1	38.17	2	38.40	38.55	0.1	11,363	0.00%
2023/10/27	1.2	38.89	1	39.45	38.50	0.2	11,339	0.00%
2023/10/26	1	39.20	9	39.15	39.15	-8	11,361	-0.07%
2023/10/25	1	40.30	0	40.20	39.85	1	11,416	0.01%
2023/10/24	18	39.11	2.1	39.36	39.45	15.9	11,554	0.14%
2023/10/23	6	39.00	7	39.11	38.70	-1	11,558	-0.01%
2023/10/20	5	38.65	0	0.00	38.60	5	11,551	0.04%
2023/10/19	1	40.05	0.2	39.85	39.95	0.8	11,525	0.01%
2023/10/18	0.1	40.40	0	0.00	40.45	0.1	11,481	0.00%
2023/10/17	0.1	41.25	1.2	41.21	40.55	-1.1	11,531	-0.01%
2023/10/16	1	41.40	1	41.30	41.70	0	11,521	0.00%
2023/10/13	0.1	42.15	2	41.95	42.30	-2	11,537	-0.02%
2023/10/12	4.3	41.99	5	41.25	41.80	-0.7	11,493	-0.01%
2023/10/11	0.1	42.35	2	42.75	42.35	-2	11,304	-0.02%
2023/10/06	4	43.30	0	0.00	43.15	4	11,264	0.04%
2023/10/05	11	43.93	6	43.48	42.90	5	11,202	0.04%
2023/10/04	3	42.80	4	42.86	42.85	-1	11,200	-0.01%
2023/10/03	7	44.54	6	44.09	43.30	1	11,160	0.01%
2023/10/02	6	43.68	10	43.95	44.00	-4	10,964	-0.04%
2023/09/28	3.1	43.83	45	43.78	43.60	-41.9	10,853	-0.39%
2023/09/27	11	42.79	11	43.19	43.50	0	10,960	0.00%
2023/09/26	60	45.21	19	44.20	43.00	41	11,047	0.37%
2023/09/25	5	44.15	10	44.23	44.30	-5	10,301	-0.05%
2023/09/22	1	43.65	46	43.18	43.50	-45	10,247	-0.44%
2023/09/21	30	43.48	26	43.25	43.20	4	10,155	0.04%
2023/09/20	8	43.93	12	43.43	43.15	-4	10,028	-0.04%
2023/09/19	48	44.49	29	43.97	43.65	19	9,870	0.19%
2023/09/18	24.2	43.74	14	43.83	44.10	10.2	9,414	0.11%
2023/09/15	16	43.07	29	43.00	43.75	-13	9,142	-0.14%
2023/09/14	66	43.73	86	43.46	42.85	-20	8,666	-0.23%
2023/09/13	41	40.82	74.3	41.70	42.65	-33.3	6,980	-0.48%
2023/09/12	14.3	36.81	42.4	37.38	38.80	-28.2	6,287	-0.45%
2023/09/11	4	35.65	43	35.87	35.30	-39	6,026	-0.65%
2023/09/08	18	34.94	30	35.05	35.05	-12	7,035	-0.17%
2023/09/07	11	34.82	3	34.82	34.85	8	7,362	0.11%
2023/09/06	2	34.60	0	0.00	34.35	2	7,402	0.03%
2023/09/05	1	34.05	4	34.50	34.50	-3	7,365	-0.04%
2023/09/04	8	33.71	12	34.32	34.35	-4	7,385	-0.05%
2023/09/01	52	34.60	55	34.19	34.15	-3	7,276	-0.04%
2023/08/31	23	33.83	15	33.08	34.30	8	7,010	0.11%
2023/08/30	1	32.05	5	31.79	32.10	-4	6,832	-0.06%
2023/08/29	1	30.55	2	31.00	31.20	-1	6,817	-0.01%
2023/08/28	11	30.72	3	30.87	30.35	8	6,802	0.12%
2023/08/25	7	31.55	3	31.32	31.35	4	6,780	0.06%
2023/08/24	1	30.95	1	31.15	30.65	0	6,760	0.00%
2023/08/23	3	30.70	4	30.88	30.85	-1	6,756	-0.01%
2023/08/21	1	31.10	1	31.20	30.90	0	6,765	0.00%
2023/08/18	5	31.15	2	31.28	30.90	3	6,776	0.04%
2023/08/17	2	30.95	2	30.98	31.20	0	6,811	0.00%
2023/08/16	1	30.85	1	30.95	30.60	0	6,830	0.00%
2023/08/14	2	30.50	0	0.00	30.45	2	6,836	0.03%
2023/08/11	2	31.35	2	31.20	31.10	0	6,829	0.00%
2023/08/10	18	31.74	2	31.93	31.50	16	6,819	0.23%
2023/08/08	11	32.17	1	32.20	32.10	10	6,810	0.15%
2023/08/07	0	0.00	8	32.50	32.55	-8	6,864	-0.12%
2023/08/04	3	32.23	2	32.20	32.20	1	6,851	0.01%
2023/08/02	12	32.22	1	32.35	32.35	11	6,857	0.16%
2023/07/31	7	33.73	6	33.10	33.25	1	6,838	0.01%
2023/07/28	22	33.96	9	34.12	33.80	13	6,808	0.19%
2023/07/27	84	33.83	75	34.25	34.60	9	6,723	0.13%
2023/07/26	0	0.00	1	32.55	32.40	-1	6,468	-0.02%
2023/07/24	1.1	31.79	8	31.63	31.45	-7	6,414	-0.11%
2023/07/19	0	0.00	13	34.45	34.35	-13	6,293	-0.21%
2023/07/18	9	34.51	0	0.00	34.05	9	6,291	0.14%
2023/07/17	1	35.15	0	0.00	35.15	1	6,262	0.02%
2023/07/14	0	0.00	7	34.60	34.45	-7	6,300	-0.11%
2023/07/11	18	34.65	17	35.16	34.30	1	6,323	0.02%
2023/07/10	20	36.50	0	0.00	36.55	20	6,211	0.32%
2023/07/06	0	0.00	11	36.30	36.40	-11	6,159	-0.18%
2023/07/05	30.1	36.55	12	36.18	35.95	18.1	6,106	0.30%
2023/07/04	12	38.04	10	38.33	37.80	2	5,903	0.03%
2023/07/03	1	37.60	1	37.70	37.60	0	5,600	0.00%
2023/06/30	17	37.20	16	37.47	37.15	1	5,536	0.02%
2023/06/29	14	37.20	8	37.08	37.45	6	5,436	0.11%
2023/06/28	4	37.20	2	37.33	37.60	2	5,349	0.04%
2023/06/27	9	37.12	39	36.37	36.20	-30	5,205	-0.58%
2023/06/26	40	37.32	16	37.26	36.85	24	5,120	0.47%
2023/06/21	21	37.01	21	37.07	37.05	0	4,988	0.00%
2023/06/20	23	37.63	6	36.56	36.35	17	4,933	0.34%
2023/06/19	35	37.27	6	37.04	37.10	29	4,878	0.59%
2023/06/16	34	37.92	54	37.61	37.30	-20	4,736	-0.42%
2023/06/15	33	36.08	18	36.36	36.95	15	4,348	0.34%
2023/06/14	27	35.55	18	35.71	35.25	9	4,010	0.22%
2023/06/13	22	32.35	70.1	32.61	33.70	-48.1	2,830	-1.70%
2023/06/12	4	30.60	17	30.49	30.65	-13	2,369	-0.55%
2023/06/09	12	29.72	2	29.70	29.65	10	2,262	0.44%
2023/06/08	4	29.54	4.3	29.90	29.30	-0.3	2,291	-0.01%
2023/06/06	0	0.00	1.1	29.26	29.20	-1.1	2,305	-0.05%
2023/06/05	0	0.00	1	29.65	29.60	-1	2,326	-0.04%
2023/05/29	0	0.00	2	29.08	29.10	-2	2,387	-0.08%
2023/05/26	3	29.08	0	0.00	29.00	3	2,407	0.12%
2023/05/25	4	29.44	0	0.00	29.40	4	2,430	0.16%
2023/05/23	0	0.00	3	29.58	29.70	-3	2,687	-0.11%
2023/05/22	1	29.30	5	29.05	29.25	-4	2,684	-0.15%
2023/05/19	2	28.60	2	28.45	28.45	0	2,685	0.00%
2023/05/18	3	28.85	2	28.80	28.80	1	2,727	0.04%
2023/05/17	2	28.70	0	0.00	28.85	2	2,765	0.07%
2023/05/16	5	28.57	0	0.00	28.50	5	2,789	0.18%
2023/05/15	5	28.10	0	0.00	28.25	5	2,789	0.18%
2023/05/12	7.2	28.04	0.1	28.40	28.45	7.1	2,792	0.25%
2023/05/11	7.2	28.04	0.1	28.40	27.90	7.1	2,775	0.25%
2023/05/09	2	29.55	0	0.00	29.20	2	2,729	0.07%
2023/05/05	0.1	29.60	0	0.00	29.60	0.1	2,756	0.00%
2023/05/04	3	29.75	1	29.25	29.60	2	2,779	0.07%
2023/05/03	1	29.25	0	0.00	29.50	1	2,795	0.04%
2023/04/28	1	29.60	0	29.55	29.50	1	2,817	0.03%
2023/04/25	1.1	28.59	0	0.00	28.50	1.1	2,800	0.04%
2023/04/24	1	29.40	0	0.00	29.05	1	2,790	0.04%
2023/04/21	1	29.10	4	29.25	29.05	-3	2,777	-0.11%
2023/04/20	8	30.44	0	0.00	30.70	8	2,732	0.29%
2023/04/19	5	30.86	2	31.00	30.90	3	2,692	0.11%
2023/04/18	0	0.00	1	30.40	30.40	-1	2,617	-0.04%
2023/04/17	4	30.19	10	30.03	30.15	-6	2,580	-0.23%
2023/04/14	0.1	29.90	0.2	30.00	29.85	-0.1	2,568	0.00%
2023/04/12	1.1	29.71	11	29.93	30.15	-9.9	2,672	-0.37%
2023/04/10	1	29.40	0	0.00	29.60	1	2,898	0.03%
2023/03/31	2	30.20	2	30.35	30.00	0	3,061	0.00%
2023/03/29	10	29.65	0	0.00	29.65	10	3,060	0.33%
2023/03/28	0.1	29.17	0	0.00	29.35	0.1	3,095	0.00%
2023/03/27	3	29.80	10	30.17	29.70	-7	3,083	-0.23%
2023/03/24	5	30.30	10	30.21	30.30	-5	3,092	-0.16%
2023/03/23	5	29.98	1	30.00	30.05	4	3,049	0.13%
2023/03/22	3	29.92	1	29.90	29.65	2	3,028	0.07%
2023/03/21	6	29.63	16	29.52	29.55	-10	2,953	-0.34%
2023/03/20	6	29.40	16.1	29.36	29.30	-10.1	2,899	-0.35%
2023/03/17	32	28.87	13	29.22	28.80	19	2,849	0.67%
2023/03/16	1.1	27.69	0	0.00	27.25	1.1	2,698	0.04%
2023/03/14	2	28.60	0	0.00	28.05	2	2,817	0.07%
2023/03/10	6.2	29.28	12	29.20	29.25	-5.8	2,865	-0.20%
2023/03/07	0	0.00	4	29.25	29.25	-4	3,752	-0.11%
2023/03/03	0	0.00	1	28.40	28.65	-1	3,718	-0.03%
2023/03/02	1	28.30	1	28.40	28.40	0	3,714	0.00%
2023/03/01	12	28.28	0	0.00	28.50	12	3,712	0.32%
2023/02/24	2.1	28.50	0	0.00	28.40	2.1	3,717	0.06%
2023/02/23	0.3	28.82	0	0.00	28.75	0.3	3,711	0.01%
2023/02/22	5.2	29.20	0	0.00	28.95	5.2	3,729	0.14%
2023/02/21	143	29.16	142.6	29.42	29.80	0.4	3,673	0.01%	大買/大賣/
2023/02/20	146	29.03	142	28.83	28.70	4	3,584	0.11%	大買/大賣/
2023/02/17	0	0.00	1	28.70	28.75	-1	3,581	-0.03%
2023/02/16	3	28.85	3	28.85	28.50	0	3,660	0.00%
2023/02/15	1	28.70	2	28.55	28.35	-1	3,636	-0.03%
2023/02/10	2	27.93	1	27.80	27.70	1	3,597	0.03%
2023/02/06	0	0.00	1	28.30	28.25	-1	3,613	-0.03%
2023/02/03	1	28.05	0	0.00	27.80	1	3,593	0.03%
2023/02/01	0	0.00	7	28.11	28.30	-7	3,585	-0.20%
2023/01/31	2	27.83	0	27.75	27.95	2	3,587	0.05%
2023/01/17	0	0.00	0.4	26.75	26.90	-0.4	3,598	-0.01%
2023/01/16	5	26.70	0	0.00	26.60	5	3,613	0.14%
2023/01/13	0	0.00	2	26.65	26.65	-2	3,646	-0.05%
2023/01/10	0	0.00	1	28.00	27.75	-1	3,699	-0.03%
2023/01/06	1	27.70	0	0.00	27.75	1	3,763	0.03%
2023/01/04	4	27.95	4	28.10	28.20	0	3,839	0.00%
2023/01/03	1	27.75	4	27.81	27.95	-3	3,895	-0.08%
2022/12/30	12	27.92	11	28.04	27.85	1	3,969	0.03%
2022/12/29	1	27.30	3	27.13	26.90	-2	3,939	-0.05%
2022/12/28	8.4	28.71	13	28.47	27.75	-4.7	3,906	-0.12%
2022/12/27	89	27.87	90	27.99	28.20	-1	3,739	-0.03%
2022/12/26	2	26.85	2	26.65	27.15	0	3,618	0.00%
2022/12/22	0	26.50	0	0.00	26.35	0	3,649	0.00%
2022/12/20	10	27.19	7	27.24	26.20	3	3,736	0.08%
2022/12/19	4	27.28	3	27.35	27.20	1	3,765	0.03%
2022/12/16	6	27.81	1	27.95	27.55	5	3,801	0.13%
2022/12/15	12	28.66	13	28.56	28.50	-1	3,784	-0.03%
2022/12/14	0	0.00	3	28.37	28.35	-3	3,787	-0.08%
2022/12/13	1	28.45	1	28.55	28.20	0	3,774	0.00%
2022/12/12	1	28.45	2	28.53	28.40	-1	3,785	-0.03%
2022/12/09	2	28.48	1	28.75	28.30	1	3,817	0.03%
2022/12/08	7	28.61	1	28.65	28.65	6	3,847	0.16%
2022/12/07	14	28.72	31	28.65	29.10	-17	3,842	-0.44%
2022/12/06	4	28.68	105	28.63	28.35	-101	3,893	-2.59%	大賣/鉅額交易
2022/12/05	12.1	28.75	7	29.08	28.80	5.1	3,886	0.13%
2022/12/02	55.1	29.05	1	28.95	28.90	54.1	3,878	1.39%
2022/12/01	76	29.66	20	29.98	29.05	56	3,839	1.46%
2022/11/30	17	29.94	19	29.69	29.95	-2	3,723	-0.05%
2022/11/29	49	27.45	99	28.10	29.70	-50	3,432	-1.46%
2022/11/28	3	26.28	5	26.72	27.00	-2	3,119	-0.06%
2022/11/25	5	26.75	0	0.00	26.60	5	3,171	0.16%
2022/11/24	5	26.83	1	26.80	26.95	4	3,216	0.12%
2022/11/23	3	26.78	3	26.82	26.75	0	3,273	0.00%
2022/11/22	2	26.73	0	0.00	26.60	2	3,397	0.06%
2022/11/21	5	27.00	3	27.15	27.15	2	4,005	0.05%
2022/11/18	8	27.54	7	27.51	27.10	1	4,559	0.02%
2022/11/17	8	27.39	4	27.51	27.45	4	4,663	0.09%
2022/11/16	37	27.55	20	27.88	27.35	17	4,733	0.36%
2022/11/15	14	26.82	1	27.00	27.05	13	4,735	0.27%
2022/11/14	3	26.85	26	27.01	27.10	-23	4,781	-0.48%
2022/11/11	9	26.15	3	26.08	26.00	6	4,787	0.13%
2022/11/10	7	25.72	0	0.00	25.55	7	4,986	0.14%
2022/11/09	2	26.15	3	26.23	26.15	-1	5,134	-0.02%
2022/11/08	1	26.40	1	26.15	26.15	0	5,285	0.00%
2022/11/07	1	26.50	0	0.00	26.25	1	5,441	0.02%
2022/11/04	1	26.30	4	26.04	26.25	-3	5,896	-0.05%
2022/11/03	4	25.85	0	0.00	26.00	4	6,304	0.06%
2022/11/02	0	0.00	2	25.88	25.85	-2	6,725	-0.03%
2022/11/01	0	0.00	2	25.65	25.65	-2	6,987	-0.03%
2022/10/31	1	24.95	1	25.05	25.15	0	7,257	0.00%
2022/10/28	2	25.00	1	24.65	24.65	1	7,474	0.01%
2022/10/27	2	24.85	2	25.03	25.20	0	7,692	0.00%
2022/10/26	2	24.35	0	0.00	24.20	2	8,056	0.02%
2022/10/24	0	0.00	2	26.03	25.65	-2	9,896	-0.02%
2022/10/21	8	25.63	7	25.96	25.55	1	10,099	0.01%
2022/10/20	1	25.65	1	25.65	25.65	0	10,235	0.00%
2022/10/19	0	0.00	2	26.50	26.05	-2	10,335	-0.02%
2022/10/18	0	0.00	2	26.33	26.45	-2	10,400	-0.02%
2022/10/17	2	25.50	0	0.00	25.90	2	10,781	0.02%
2022/10/14	11	26.21	10	26.55	26.40	1	11,190	0.01%
2022/10/13	1	24.90	0	0.00	25.05	1	11,545	0.01%
2022/10/11	4	25.29	3	25.45	25.40	1	12,272	0.01%
2022/10/07	15	27.95	7	27.56	27.40	8	12,624	0.06%
2022/10/06	22	27.80	10	27.83	27.95	12	12,764	0.09%
2022/09/30	0	0.00	1	25.85	26.20	-1	14,289	-0.01%
2022/09/29	5	26.90	5	26.80	26.60	0	14,422	0.00%
2022/09/28	4	26.70	0	0.00	26.00	4	14,603	0.03%
2022/09/27	4	27.33	10	26.77	27.45	-6	14,811	-0.04%
2022/09/26	2	26.83	1	26.45	26.40	1	14,833	0.01%
2022/09/22	2	28.73	1	28.45	29.00	1	15,042	0.01%
2022/09/21	1	29.15	0	0.00	28.90	1	15,250	0.01%
2022/09/19	2	28.90	0	0.00	28.95	2	15,645	0.01%
2022/09/16	3	29.87	2	30.18	29.60	1	15,892	0.01%
2022/09/15	2	30.08	3	30.22	29.90	-1	16,211	-0.01%
2022/09/14	0	0.00	1	30.25	30.35	-1	16,664	-0.01%
2022/09/13	15	30.17	13.1	30.30	30.45	2	17,060	0.01%
2022/09/12	4	29.53	1	29.35	29.35	3	17,129	0.02%
2022/09/08	13	29.15	3.1	29.20	29.30	10	17,430	0.06%
2022/09/07	11.1	28.23	11	28.55	28.65	0.1	17,787	0.00%
2022/09/06	4.1	28.90	4	29.08	28.55	0.1	18,070	0.00%
2022/09/05	6	29.12	4	29.26	28.70	2	18,721	0.01%
2022/09/02	3	30.27	1	30.65	30.25	2	20,137	0.01%
2022/09/01	3	30.52	1	31.00	30.30	2	20,859	0.01%
2022/08/31	1	30.60	2	30.73	30.65	-1	20,899	0.00%
2022/08/30	0	0.00	4	30.65	30.55	-4	21,039	-0.02%
2022/08/29	5.1	30.22	9	30.18	30.25	-3.9	21,166	-0.02%
2022/08/26	43.1	31.88	41.1	32.31	31.05	2	21,164	0.01%
2022/08/25	26.1	31.68	27.1	32.06	30.90	-1	20,828	0.00%
2022/08/24	22	31.15	28	30.93	31.00	-6	20,666	-0.03%
2022/08/23	1	30.65	5.2	30.51	30.65	-4.2	20,899	-0.02%
2022/08/22	7	30.23	1.5	30.11	30.60	5.5	21,167	0.03%
2022/08/19	18	30.56	4	30.51	30.45	14	21,655	0.06%
2022/08/18	1	30.95	8	30.63	30.75	-7	22,464	-0.03%
2022/08/17	15	31.54	16	31.48	30.80	-1	22,788	0.00%
2022/08/16	2	31.00	8	31.08	31.10	-6	23,336	-0.03%
2022/08/15	9.1	30.68	2	30.35	30.95	7.1	24,023	0.03%
2022/08/12	7	30.24	3	30.42	30.45	4	24,485	0.02%
2022/08/11	19.1	30.64	9	30.08	30.05	10.1	24,492	0.04%
2022/08/10	11	32.34	11	32.30	31.50	0	24,165	0.00%
2022/08/09	25	32.06	10	32.19	32.15	15	23,817	0.06%
2022/08/08	4	30.60	12	31.37	31.85	-8	23,498	-0.03%
2022/08/05	7	30.96	16	30.99	31.30	-9	23,329	-0.04%
2022/08/04	11.2	29.66	6	29.78	30.00	5.2	23,085	0.02%
2022/08/03	5	29.67	9	30.29	29.70	-4	22,865	-0.02%
2022/08/02	20	30.88	6	31.08	30.65	14	22,614	0.06%
2022/08/01	36	32.03	44.4	32.26	32.20	-8.4	22,225	-0.04%
2022/07/29	34.4	31.45	43	31.50	31.65	-8.6	21,313	-0.04%
2022/07/28	3	30.13	15	30.25	29.85	-12	20,351	-0.06%
2022/07/27	6	29.03	7	29.31	29.90	-1	20,129	0.00%
2022/07/26	5	29.03	4	28.98	28.85	1	19,953	0.01%
2022/07/25	5	29.42	5	29.44	29.50	0	19,819	0.00%
2022/07/22	23	29.72	11	30.06	29.30	12	19,726	0.06%
2022/07/21	26	29.68	8	30.23	29.95	18	19,332	0.09%
2022/07/20	46	31.27	43	31.26	30.60	3	18,872	0.02%
2022/07/19	14.2	30.62	3	30.93	30.25	11.2	18,453	0.06%
2022/07/18	7	31.14	13	30.89	31.30	-6	18,106	-0.03%
2022/07/15	6	29.63	8	29.21	29.90	-2	17,621	-0.01%
2022/07/14	12	27.95	14	28.08	28.50	-2	17,185	-0.01%
2022/07/13	5	28.10	0	0.00	27.95	5	16,931	0.03%
2022/07/12	20	28.79	0	0.00	27.90	20	16,744	0.12%
2022/07/11	11.3	32.31	10	32.71	31.00	1.3	16,504	0.01%
2022/07/08	17	30.93	38	31.48	31.75	-21	15,939	-0.13%
2022/07/07	20	28.06	31	27.97	29.10	-11	15,240	-0.07%
2022/07/06	30	28.65	30	27.61	27.40	0	15,059	0.00%
2022/07/05	0	0.00	31	28.85	29.60	-31	14,837	-0.21%
2022/07/04	3	27.80	4	28.39	28.20	-1	14,569	-0.01%
2022/07/01	11.2	28.18	33	28.20	27.90	-21.8	14,470	-0.15%
2022/06/30	16	28.23	10	28.65	28.10	6	14,298	0.04%
2022/06/29	19	28.81	4	28.78	29.30	15	14,125	0.11%
2022/06/28	8	28.84	4	29.16	29.20	4	13,888	0.03%
2022/06/27	12	28.40	37.1	28.84	28.95	-25.1	13,678	-0.18%
2022/06/24	34	28.16	5	28.52	28.30	29	13,433	0.22%
2022/06/23	13	28.01	15	28.44	28.55	-2	13,141	-0.02%
2022/06/22	31	28.21	22	28.29	28.15	9	12,766	0.07%
2022/06/21	14	27.38	51.1	27.21	28.00	-37.1	12,252	-0.30%
2022/06/20	15.1	26.82	19	26.18	25.75	-3.9	11,799	-0.03%
2022/06/17	43.2	26.49	9	26.12	27.20	34.2	11,539	0.30%
2022/06/16	26	28.02	14	27.91	27.45	12	11,197	0.11%
2022/06/15	8.1	27.31	1	27.40	27.40	7.1	10,789	0.07%
2022/06/14	25.2	27.92	9	27.76	27.55	16.2	10,452	0.15%
2022/06/13	190.4	30.99	214	31.17	29.90	-23.6	9,703	-0.24%	大買/大賣/
2022/06/10	42	30.24	35.1	29.99	30.70	6.9	8,138	0.08%
2022/06/09	1	28.20	7	28.13	28.20	-6	7,365	-0.08%
2022/06/08	1	27.85	13	27.52	28.25	-12	7,249	-0.17%
2022/06/07	0	0.00	6	28.23	28.00	-6	7,048	-0.09%
2022/06/06	3	27.48	26	27.47	27.75	-23	6,851	-0.34%
2022/06/02	11	28.12	11	28.06	27.95	0	6,718	0.00%
2022/06/01	16	28.42	9	28.41	28.50	7	6,424	0.11%
2022/05/31	24.1	27.81	26	27.92	27.40	-1.9	6,007	-0.03%
2022/05/30	34	28.22	11	28.63	28.10	23	5,611	0.41%
2022/05/27	11	27.69	14	27.94	28.70	-3	5,233	-0.06%
2022/05/26	33	27.92	82	27.74	27.90	-49	4,640	-1.06%
2022/05/25	51	26.40	7	26.56	26.50	44	3,738	1.18%
2022/05/24	42	26.65	68	26.76	27.00	-26	3,296	-0.79%
2022/05/23	39	26.07	24	25.99	25.95	15	2,512	0.60%
2022/05/20	21	25.25	60.1	25.08	24.85	-39.1	1,653	-2.36%
2022/05/19	29	23.55	10	23.42	23.95	19	1,019	1.86%
2022/05/18	45	23.04	34	22.96	23.10	11	831	1.32%
2022/05/17	1	22.00	4	21.98	22.10	-3	688	-0.44%
2022/05/16	0	0.00	4.2	21.67	21.55	-4.2	602	-0.69%
2022/05/13	5.1	20.97	0	0.00	20.45	5.1	482	1.06%
2022/05/12	1	20.35	6.1	20.64	20.10	-5.1	370	-1.37%
2022/05/11	7	20.31	18.1	20.33	20.00	-11.1	322	-3.44%
2022/05/10	1	20.15	2	20.20	20.20	-1	301	-0.33%
2022/05/09	0	0.00	0.3	20.20	20.00	-0.3	292	-0.12%
2022/05/06	0	0.00	1.1	19.81	20.15	-1.1	275	-0.40%
2022/05/04	0	19.85	2	19.75	19.80	-2	256	-0.78%
2022/05/03	2	19.60	1	19.55	19.65	1	251	0.40%
2022/04/29	0	0.00	2	19.50	19.50	-2	249	-0.80%
2022/04/28	1	19.50	5	19.50	19.50	-4	248	-1.61%
2022/04/27	5	19.80	2.2	19.31	19.75	2.8	241	1.16%
2022/04/22	5	19.70	1	19.25	19.45	4	211	1.89%
2022/04/20	0	0.00	0.1	19.25	19.30	-0.1	197	-0.05%
2022/04/18	0	0.00	0.1	19.10	19.05	-0.1	186	-0.05%
2022/04/15	0	0.00	3	18.70	18.85	-3	180	-1.66%
2022/04/14	2	18.50	0	0.00	18.55	2	179	1.11%
2022/04/13	0	0.00	2	18.50	18.45	-2	182	-1.10%
2022/04/11	0.1	18.15	0	0.00	18.05	0.1	202	0.03%
2022/04/07	0.1	18.15	0	0.00	18.25	0.1	204	0.05%
2022/03/30	0	0.00	1	18.45	18.50	-1	209	-0.48%
2022/03/29	0	0.00	0	18.15	18.40	0	208	0.00%
2022/03/28	0.1	18.15	0	0.00	18.20	0.1	208	0.05%
2022/03/25	4	18.25	1	18.20	18.20	3	209	1.43%
2022/03/24	0.1	18.18	0	0.00	18.25	0.1	206	0.05%
2022/03/23	2	18.33	2	18.35	18.35	0	217	0.00%
2022/03/21	0.1	18.35	0	0.00	18.15	0.1	224	0.02%
2022/03/18	0	0.00	1	18.15	18.15	-1	227	-0.44%
2022/03/17	0	0.00	1	18.00	18.00	-1	230	-0.43%
2022/03/14	1	17.85	0	0.00	17.85	1	237	0.42%
2022/03/11	3	17.95	0	0.00	17.90	3	237	1.26%
2022/03/09	0.1	18.00	0	0.00	18.00	0.1	233	0.04%
2022/03/04	5	18.65	0	0.00	18.60	5	233	2.14%
2022/02/25	0.3	18.47	0	0.00	18.55	0.3	245	0.12%
2022/02/23	0.1	18.85	0	0.00	18.85	0.1	246	0.04%
2022/02/16	0.2	18.95	0	0.00	18.85	0.2	256	0.08%
2022/02/14	0.1	19.10	0	0.00	18.85	0.1	263	0.04%
2022/01/25	2	18.55	1	18.50	18.50	1	279	0.36%
2022/01/18	1	19.00	0	0.00	19.10	1	276	0.36%
2022/01/17	1	19.00	0	0.00	19.05	1	279	0.36%
2022/01/07	1	19.45	5	19.40	19.30	-4	314	-1.27%
2022/01/06	5	19.50	0	0.00	19.45	5	312	1.60%
2022/01/03	2	19.18	0	0.00	19.20	2	291	0.69%
2021/12/29	0	0.00	4	19.30	19.30	-4	290	-1.38%
2021/12/14	1	19.10	0	0.00	19.00	1	287	0.35%
2021/12/02	3	19.00	0	0.00	19.00	3	272	1.10%
2021/11/17	4	19.60	0	0.00	19.65	4	257	1.56%
2021/11/16	6	19.65	0	0.00	19.70	6	256	2.34%
2021/10/28	0	0.00	2	20.10	20.15	-2	268	-0.74%
2021/10/21	1	19.40	0	0.00	20.00	1	283	0.35%
2021/10/06	0	0.00	0.5	19.30	19.40	-0.5	320	-0.16%
2021/09/24	0	0.00	5	20.17	20.10	-5	365	-1.37%
2021/09/23	0	0.00	5	20.15	20.00	-5	369	-1.35%
2021/09/17	10	20.00	10	20.05	20.15	0	370	0.00%
2021/09/09	10	19.30	0	0.00	19.25	10	398	2.51%
2021/08/16	1	19.60	0	0.00	19.80	1	441	0.23%
2021/08/13	0	0.00	1	20.50	20.50	-1	437	-0.23%
2021/08/11	0	0.00	1	21.10	20.95	-1	440	-0.23%
2021/07/30	1	21.65	0	0.00	21.75	1	541	0.18%
2021/07/28	6	21.80	0	0.00	21.80	6	559	1.07%
2021/07/20	1	22.05	0	0.00	22.00	1	734	0.14%
2021/07/09	2	22.20	0	0.00	22.30	2	1,032	0.19%
2021/07/07	1	22.75	0	0.00	22.70	1	1,077	0.09%
2021/06/29	0	0.00	1	21.95	21.85	-1	1,116	-0.09%
2021/06/22	0	0.00	10	21.90	21.70	-10	1,115	-0.90%
2021/06/18	1	21.50	0	0.00	21.50	1	1,118	0.09%
2021/06/17	1	21.40	0	0.00	21.50	1	1,126	0.09%
2021/06/09	1	21.30	0	0.00	21.30	1	1,171	0.09%
2021/06/04	4	21.43	0	0.00	21.45	4	1,227	0.33%
2021/05/31	5	21.60	10	21.66	21.60	-5	1,223	-0.41%
2021/05/20	0	0.00	1	20.00	20.05	-1	1,375	-0.07%
2021/05/18	5	20.10	0	0.00	20.30	5	1,382	0.36%
2021/05/17	1	19.00	5	18.95	18.75	-4	1,377	-0.29%
2021/05/13	2	20.65	0	0.00	20.50	2	1,356	0.15%
2021/05/12	3	21.80	0	0.00	20.70	3	1,344	0.22%
2021/05/11	1	22.30	0	0.00	22.30	1	1,324	0.08%
2021/05/04	2	22.95	0	0.00	22.65	2	1,378	0.15%
2021/05/03	4	23.89	0	0.00	23.70	4	1,350	0.30%
2021/04/29	0	0.00	6	24.75	24.75	-6	1,341	-0.45%
2021/04/27	3	25.58	1	26.15	25.55	2	1,320	0.15%
2021/04/26	6	24.93	12	24.83	24.85	-6	1,253	-0.48%
2021/04/23	0	0.00	5	24.50	24.40	-5	1,241	-0.40%
2021/04/22	6	24.67	0	0.00	24.35	6	1,237	0.48%
2021/04/19	11	25.81	20	25.84	25.95	-9	1,196	-0.75%
2021/04/16	13	24.06	35	24.62	25.00	-22	1,129	-1.95%
2021/04/14	0	0.00	2	23.65	23.65	-2	1,246	-0.16%
2021/04/13	8	24.25	30	24.55	24.10	-22	1,262	-1.74%
2021/04/12	10	23.85	0	0.00	24.10	10	1,234	0.81%
2021/04/07	3	23.30	0	0.00	23.40	3	1,254	0.24%
2021/04/01	10	23.20	0	0.00	23.25	10	1,418	0.70%
2021/03/25	0	0.00	1	23.60	23.65	-1	1,392	-0.07%
2021/03/22	12	23.41	0	0.00	23.70	12	1,384	0.87%
2021/03/18	0	0.00	10	24.00	24.00	-10	1,362	-0.73%
2021/03/16	0	0.00	1	23.95	23.85	-1	1,366	-0.07%
2021/03/11	0	0.00	2	23.85	23.65	-2	1,314	-0.15%
2021/03/03	3	23.82	2	23.90	23.85	1	1,307	0.08%
2021/02/26	2	24.35	2	24.18	24.10	0	1,301	0.00%
2021/02/25	1	24.15	2	24.23	24.55	-1	1,289	-0.08%
2021/02/23	7	24.04	14	24.17	24.40	-7	1,259	-0.56%
2021/02/22	4	24.00	4	22.89	23.80	0	1,171	0.00%
2021/02/18	1	22.40	0	0.00	22.60	1	1,143	0.09%
2021/02/05	2	22.15	0	0.00	22.05	2	1,133	0.18%
2021/02/02	1	22.65	0	0.00	22.55	1	1,125	0.09%
2021/02/01	0	0.00	2	22.70	22.60	-2	1,119	-0.18%
2021/01/29	5	23.00	0	0.00	22.90	5	1,111	0.45%
2021/01/28	3	23.83	0	0.00	23.65	3	1,097	0.27%
2021/01/27	9	24.14	7	24.00	24.30	2	1,083	0.18%
2021/01/25	1	22.95	0	0.00	22.95	1	1,004	0.10%
2021/01/21	1	22.95	0	0.00	22.45	1	989	0.10%
2021/01/20	0	0.00	9	23.00	22.70	-9	984	-0.91%
2021/01/18	2	23.85	3	23.38	23.80	-1	956	-0.10%
2021/01/15	1	24.30	0	0.00	23.80	1	949	0.11%
2021/01/12	1	23.90	10	24.45	23.90	-9	911	-0.99%
2021/01/11	2	25.00	0	0.00	25.00	2	884	0.23%
2021/01/08	2	25.05	0	0.00	24.75	2	848	0.24%
2021/01/07	3	24.63	9	24.71	25.30	-6	794	-0.76%
2021/01/06	10	23.80	0.5	23.90	23.60	9.5	614	1.55%
2021/01/05	0	0.00	0.1	24.05	24.05	-0.1	590	-0.01%
2021/01/04	0	0.00	0.2	24.35	24.30	-0.2	576	-0.04%
2020/12/31	0	0.00	9	23.80	23.60	-9	546	-1.65%
2020/12/30	5	24.00	21	23.63	23.50	-16	530	-3.02%
2020/12/29	1	24.40	0	0.00	23.95	1	506	0.20%
2020/12/28	13	22.93	7	23.90	23.90	6	405	1.48%
2020/12/25	0	0.00	1	21.80	21.75	-1	328	-0.30%
2020/12/24	1	21.30	5	21.35	21.35	-4	321	-1.24%
2020/12/15	5	21.45	0	0.00	21.45	5	336	1.49%
2020/12/11	7	21.59	10	21.56	21.75	-3	339	-0.88%
2020/12/09	8	22.20	1	22.00	22.20	7	331	2.11%
2020/12/08	5	21.80	0	0.00	21.65	5	322	1.55%
2020/12/03	0	0.00	3	21.55	21.50	-3	321	-0.93%
2020/12/02	0	0.00	2	21.65	21.65	-2	318	-0.63%
2020/12/01	3	21.80	0	0.00	21.80	3	320	0.93%
2020/11/25	10	22.00	5	22.15	22.00	5	313	1.60%
2020/11/24	5	21.75	0	0.00	21.75	5	306	1.63%
2020/10/28	1	21.15	0	0.00	21.15	1	331	0.30%
2020/09/18	0	0.00	2	22.20	21.85	-2	539	-0.37%
2020/09/16	0	0.00	3	21.45	21.50	-3	539	-0.56%
2020/09/15	3	21.10	0	0.00	21.35	3	541	0.55%
2020/09/14	13	21.48	8	21.44	21.55	5	540	0.92%
2020/09/08	0	0.00	2	22.55	22.45	-2	562	-0.36%
2020/08/24	1	21.90	0	0.00	21.95	1	802	0.12%
2020/08/10	2	22.70	0	0.00	22.75	2	808	0.25%
2020/07/29	0	0.00	0	22.05	22.00	0	849	0.00%
2020/07/27	2	22.25	0	0.00	22.25	2	866	0.23%
2020/07/24	1	23.50	2	22.65	22.70	-1	870	-0.11%
2020/07/23	3	24.15	2	24.05	23.80	1	858	0.12%
2020/07/22	1	25.40	6	25.37	25.30	-5	836	-0.60%
2020/07/15	2	25.15	0	0.00	25.05	2	848	0.24%
2020/07/14	0	0.00	1	25.00	24.90	-1	888	-0.11%
2020/07/08	0	0.00	2	25.20	25.15	-2	978	-0.20%
2020/07/07	0	0.00	2	25.20	25.25	-2	981	-0.20%
2020/07/06	1	25.40	1	25.45	25.40	0	1,003	0.00%
2020/07/03	2	25.25	2	25.23	25.20	0	1,050	0.00%
2020/07/02	3	25.17	1	25.25	25.45	2	1,060	0.19%
2020/07/01	12	25.41	12	25.26	25.00	0	1,076	0.00%
2020/06/29	1	24.00	0	0.00	24.00	1	1,057	0.09%
2020/06/23	0	0.00	2	24.50	24.20	-2	1,093	-0.18%
2020/06/22	0	0.00	4	24.30	24.35	-4	1,116	-0.36%
2020/06/17	0	0.00	2	24.80	24.90	-2	1,132	-0.18%
2020/06/12	5	24.76	6	24.88	25.10	-1	1,143	-0.09%
2020/06/11	1	24.75	1	24.85	24.70	0	1,110	0.00%
2020/06/10	2	25.08	0	0.00	25.05	2	1,091	0.18%
2020/06/09	10	25.35	16	25.30	25.10	-6	1,109	-0.54%
2020/06/08	3	25.40	7	25.05	25.45	-4	1,112	-0.36%
2020/06/05	5	24.95	20	25.15	25.70	-15	1,064	-1.41%
2020/06/03	1	23.95	1	23.90	23.90	0	987	0.00%
2020/05/27	3	23.50	1	23.70	23.75	2	982	0.20%
2020/05/25	4	22.90	0	0.00	23.25	4	990	0.40%
2020/05/18	0	0.00	8	22.87	22.85	-8	997	-0.80%
2020/05/15	4	23.15	5	23.20	22.80	-1	998	-0.10%
2020/05/14	5	23.10	0	0.00	23.00	5	995	0.50%
2020/05/13	6	23.70	0	0.00	23.70	6	991	0.61%
2020/05/12	1	23.85	1	23.75	23.75	0	996	0.00%
2020/05/11	0	0.00	10	24.05	24.00	-10	996	-1.00%
2020/05/06	3	23.90	0	0.00	23.65	3	1,003	0.30%
2020/05/05	14	23.90	0	0.00	23.85	14	1,003	1.40%
2020/04/30	0	0.00	1	24.45	24.35	-1	1,012	-0.10%
2020/04/29	0	0.00	5	24.25	24.15	-5	1,008	-0.50%
2020/04/28	1	23.85	5	23.90	23.80	-4	1,014	-0.39%
2020/04/27	1.7	23.76	1	23.75	23.75	0.7	1,033	0.07%
2020/04/23	11	23.72	10	23.88	23.70	1	1,028	0.10%
2020/04/22	2	23.58	2	23.75	23.70	0	1,025	0.00%
2020/04/21	2	23.83	0	0.00	23.40	2	1,003	0.20%
2020/04/17	13	24.32	0	0.00	24.55	13	999	1.30%
2020/04/16	0	0.00	1	24.50	24.30	-1	959	-0.10%
2020/04/15	1	24.10	1	24.40	24.15	0	957	0.00%
2020/04/14	1	23.75	0	0.00	23.65	1	919	0.11%
2020/04/13	5	22.70	1	22.70	22.55	4	887	0.45%
2020/04/10	0	0.00	16	23.19	23.05	-16	888	-1.80%
2020/04/09	14.2	22.81	11	22.58	23.35	3.2	885	0.36%
2020/04/08	18	21.84	1	22.45	22.90	17	857	1.98%
2020/04/07	0	0.00	5	21.70	21.50	-5	803	-0.62%
2020/04/06	5	21.45	15	20.91	21.60	-10	788	-1.27%
2020/04/01	6	20.70	0	21.00	21.00	6	761	0.79%
2020/03/30	1	20.55	0	0.00	20.75	1	762	0.13%
2020/03/26	0	0.00	2	19.90	20.10	-2	740	-0.27%
2020/03/25	0	0.00	1	18.60	19.30	-1	714	-0.14%
2020/03/23	4	16.78	1	16.90	16.90	3	689	0.44%
2020/03/20	6	17.56	0	0.00	17.40	6	695	0.86%
2020/03/19	3	16.25	0	0.00	16.30	3	686	0.44%
2020/03/17	3	18.35	0	0.00	18.25	3	664	0.45%
2020/03/16	3	19.40	0	0.00	19.40	3	664	0.45%
2020/03/13	10	19.61	0	0.00	19.95	10	661	1.51%
2020/03/12	3	21.60	0	0.00	21.30	3	639	0.47%
2020/03/11	3	23.30	0	0.00	22.80	3	626	0.48%
2020/03/09	2	23.00	0	0.00	22.85	2	627	0.32%
2020/03/03	1	24.20	9	24.40	24.10	-8	670	-1.19%
2020/03/02	0	0.00	1	24.00	23.90	-1	673	-0.15%
2020/02/27	10	24.10	1	24.00	24.05	9	679	1.33%
2020/02/26	0	0.00	1	24.85	24.75	-1	674	-0.15%
2020/02/20	0	0.00	1	25.70	25.70	-1	721	-0.14%
2020/02/19	2	25.75	1	25.90	25.75	1	722	0.14%
2020/02/18	3	25.50	0	0.00	25.60	3	720	0.42%
2020/02/17	10	25.50	0	0.00	25.55	10	733	1.36%
2020/02/05	0	0.00	5	25.50	25.45	-5	794	-0.63%
2020/02/04	0	0.00	5	25.60	25.65	-5	799	-0.63%
2020/02/03	5	24.10	0	0.00	24.95	5	796	0.63%
2020/01/31	10	25.33	5	26.05	25.90	5	787	0.64%
2020/01/30	8	25.56	0	0.00	25.55	8	777	1.03%
2020/01/20	5	28.20	0	0.00	28.35	5	759	0.66%
2020/01/17	11	28.30	0	0.00	28.20	11	763	1.44%
2020/01/10	1	28.10	0	0.00	28.20	1	895	0.11%
2020/01/09	1.2	28.32	0	0.00	28.40	1.2	920	0.13%
2020/01/06	14	28.49	0	0.00	28.30	14	953	1.47%
2020/01/03	1	28.80	0	0.00	28.85	1	964	0.10%
2019/12/23	0.2	28.70	0	0.00	28.70	0.2	1,100	0.02%
2019/12/18	0	0.00	1	28.90	28.90	-1	1,136	-0.09%
2019/12/11	1	28.85	0	0.00	28.85	1	1,220	0.08%
2019/12/06	3	29.50	0	0.00	29.60	3	1,255	0.24%
2019/11/27	1	29.35	0	0.00	29.35	1	1,427	0.07%
2019/11/19	1	29.75	1	29.90	29.95	0	1,648	0.00%
2019/11/14	0	0.00	1	29.10	29.30	-1	1,657	-0.06%
2019/11/12	1	29.85	0	0.00	29.80	1	1,683	0.06%
2019/10/24	0	0.00	5	31.06	31.15	-5	1,781	-0.28%
2019/10/22	1	30.75	10	30.40	30.70	-9	1,784	-0.50%
2019/10/21	10	30.65	6	30.75	30.75	4	1,763	0.23%
2019/10/16	0	0.00	10	30.80	30.85	-10	1,658	-0.60%
2019/10/15	0	0.00	3	30.65	30.75	-3	1,651	-0.18%
2019/10/14	1	30.80	1	30.35	30.35	0	1,629	0.00%
2019/10/02	4	31.81	0	0.00	31.80	4	1,579	0.25%
2019/10/01	0	0.00	1	31.75	31.60	-1	1,560	-0.06%
2019/09/26	1	31.70	0	0.00	31.60	1	1,493	0.07%
2019/09/25	0	0.00	2	31.25	31.45	-2	1,487	-0.13%
2019/09/19	0	0.00	1	31.85	31.70	-1	1,439	-0.07%
2019/09/18	1	31.70	5	31.75	31.70	-4	1,417	-0.28%
2019/09/11	0	0.00	2	31.50	31.65	-2	1,338	-0.15%
2019/09/06	2	31.10	16	31.34	31.10	-14	1,285	-1.09%
2019/09/05	5	31.85	5	32.20	31.80	0	1,240	0.00%
2019/09/04	5	31.55	5	31.20	32.20	0	1,181	0.00%
2019/09/03	0	0.00	1	30.50	30.55	-1	1,125	-0.09%
2019/09/02	1	30.70	0	0.00	30.60	1	1,119	0.09%
2019/08/29	0	0.00	3	30.38	30.25	-3	1,084	-0.28%
2019/08/28	10	30.80	0	0.00	30.55	10	1,068	0.94%
2019/08/27	1	30.10	0	0.00	30.55	1	1,042	0.10%
2019/08/26	0	0.00	1	30.30	30.00	-1	1,017	-0.10%
2019/08/23	1	30.45	16	30.69	30.95	-15	988	-1.52%
2019/08/22	0	0.00	3	29.85	30.40	-3	918	-0.33%
2019/08/21	0	0.00	2	29.15	29.60	-2	866	-0.23%
2019/08/20	0	0.00	1	29.25	29.25	-1	865	-0.12%
2019/08/16	0	0.00	2	29.13	28.95	-2	869	-0.23%
2019/08/15	2	28.48	0	0.00	28.70	2	943	0.21%
2019/08/14	2	28.58	0	0.00	28.20	2	990	0.20%
2019/08/13	11	28.78	1	28.70	28.50	10	971	1.03%
2019/07/31	0	0.00	2	28.33	28.25	-2	969	-0.21%
2019/07/30	15	28.55	4	28.38	28.10	11	984	1.12%
2019/07/29	1	28.55	1	28.35	28.35	0	985	0.00%
2019/07/15	0	0.00	1	28.90	28.90	-1	1,018	-0.10%
2019/07/11	0	0.00	3	28.45	28.60	-3	1,014	-0.30%
2019/07/05	1	27.65	0	0.00	28.55	1	993	0.10%
2019/07/03	1	27.90	2	28.00	27.70	-1	989	-0.10%
2019/07/02	2	27.80	0	0.00	27.85	2	1,002	0.20%
2019/06/27	2	26.90	0	0.00	26.90	2	1,035	0.19%
2019/06/26	1	26.85	0	0.00	26.85	1	1,051	0.10%
2019/06/14	0	0.00	1	27.30	27.00	-1	1,134	-0.09%
2019/06/12	0	0.00	10	26.70	27.20	-10	1,143	-0.87%
2019/06/11	0	0.00	10	26.85	26.90	-10	1,141	-0.88%
2019/06/06	1	27.30	0	0.00	27.10	1	1,170	0.09%
2019/05/28	20	28.95	3	28.85	29.00	17	1,185	1.43%
2019/05/22	1	29.40	3	29.70	28.35	-2	1,230	-0.16%
2019/05/21	0	0.00	2	28.40	28.80	-2	1,158	-0.17%
2019/05/07	0	0.00	1	27.25	27.65	-1	1,000	-0.10%
2019/05/02	0	0.00	3	27.70	27.70	-3	961	-0.31%
2019/04/26	5	27.60	0	0.00	27.20	5	946	0.53%
2019/04/25	1	27.85	9	27.76	27.60	-8	937	-0.85%
2019/04/24	9	28.31	1	27.90	27.65	8	927	0.86%
2019/04/23	2	27.85	0	0.00	27.85	2	905	0.22%
2019/04/22	0	0.00	4	27.60	28.20	-4	875	-0.46%
2019/04/18	0	0.00	1	26.75	26.35	-1	787	-0.13%
2019/04/17	1	26.95	0	0.00	26.95	1	777	0.13%
2019/04/12	0	0.00	6	26.60	26.55	-6	752	-0.80%
2019/04/11	2	26.63	0	0.00	26.55	2	750	0.27%
2019/04/03	0	0.00	2	26.55	26.40	-2	704	-0.28%
2019/04/02	1	26.55	0	0.00	26.35	1	694	0.14%
2019/04/01	0	0.00	2	26.48	26.35	-2	692	-0.29%
2019/03/29	0	0.00	17	25.95	26.70	-17	670	-2.53%
2019/03/27	15	25.68	1	25.70	25.65	14	675	2.07%
2019/03/26	0	0.00	4	25.60	25.60	-4	694	-0.58%
2019/03/21	1	26.90	0	0.00	26.70	1	690	0.14%
2019/03/20	1	26.50	1	26.85	26.85	0	658	0.00%
2019/03/13	1	26.70	1	26.75	26.75	0	638	0.00%
2019/03/12	0	0.00	1	26.70	26.50	-1	627	-0.16%
2019/03/04	1	26.80	0	0.00	26.80	1	884	0.11%
2019/02/27	2	26.70	0	0.00	26.70	2	887	0.23%
2019/02/25	2	26.85	0	0.00	26.80	2	885	0.23%
2019/02/21	0	0.00	5	26.45	26.65	-5	835	-0.60%
2019/02/20	0	0.00	6	26.04	26.70	-6	855	-0.70%
2019/02/19	0	0.00	1	25.90	25.90	-1	867	-0.12%
2019/02/18	10	25.08	2	25.18	25.10	8	837	0.96%
2019/02/12	0	0.00	3	24.38	24.40	-3	816	-0.37%
2019/02/11	0	0.00	5	24.17	24.15	-5	815	-0.61%
2019/01/30	4	24.08	0	0.00	23.95	4	817	0.49%
2019/01/21	0	0.00	1	23.85	23.80	-1	859	-0.12%
2019/01/16	3	24.30	1	24.20	24.15	2	879	0.23%
2019/01/11	1	24.35	1	23.75	23.75	0	884	0.00%
2019/01/07	0	0.00	1	24.20	23.90	-1	893	-0.11%
2019/01/04	1	23.45	1	23.30	23.30	0	905	0.00%
2018/12/25	1	24.30	10	24.35	24.30	-9	930	-0.97%
2018/12/24	0	0.00	2	25.30	25.00	-2	929	-0.22%
2018/12/22	1	24.55	1	24.85	24.85	0	921	0.00%
2018/12/19	1	24.75	1	24.55	24.55	0	890	0.00%
2018/12/17	0	0.00	10	25.20	24.85	-10	866	-1.15%
2018/12/14	0	0.00	1	25.20	25.20	-1	863	-0.12%
2018/12/13	1	25.80	0	0.00	25.45	1	862	0.12%
2018/12/12	1	25.65	0	0.00	25.50	1	858	0.12%
2018/12/11	1	25.55	1	25.15	25.15	0	852	0.00%
2018/12/10	1	25.40	1	25.30	25.30	0	849	0.00%
2018/12/07	22	26.22	2	26.10	26.00	20	845	2.37%
2018/12/06	1	25.65	1	25.20	25.20	0	822	0.00%
2018/12/05	1	26.10	1	26.00	26.00	0	814	0.00%
2018/12/04	2	26.98	0	0.00	26.50	2	805	0.25%
2018/12/03	1	26.75	1	27.05	27.05	0	786	0.00%
2018/11/29	2	26.30	2	26.20	26.35	0	680	0.00%
2018/11/28	0	0.00	11	26.00	25.90	-11	613	-1.79%
2018/11/27	1	24.05	1	25.20	25.20	0	546	0.00%
2018/11/23	2	23.08	2	23.08	22.50	0	487	0.00%
2018/11/22	1	23.80	0	0.00	23.25	1	477	0.21%
2018/11/21	0	0.00	64	23.81	23.85	-64	472	-13.55%
2018/11/20	1	24.50	0	0.00	24.25	1	462	0.22%
2018/11/19	2	25.53	7	25.35	24.85	-5	453	-1.10%
2018/11/16	50	25.09	0	0.00	25.30	50	409	12.21%
2018/11/02	19	23.40	0	0.00	23.30	19	383	4.95%
2018/10/26	0	0.00	10	20.90	21.00	-10	353	-2.83%
2018/10/25	0	0.00	1	21.05	20.70	-1	352	-0.28%
2018/10/22	1	22.85	0	0.00	22.75	1	348	0.29%
2018/10/19	0	0.00	1	22.55	22.55	-1	354	-0.28%
2018/10/16	2	23.20	0	0.00	23.05	2	370	0.54%
2018/10/12	0	0.00	10	23.00	23.40	-10	382	-2.61%
2018/10/11	1	23.75	0	0.00	23.70	1	377	0.27%
2018/10/08	1	26.30	0	0.00	26.50	1	362	0.28%
2018/10/05	1	27.00	0	0.00	26.75	1	362	0.28%
2018/09/28	0	0.00	5	28.20	28.15	-5	373	-1.34%
2018/09/19	0	0.00	8	28.86	28.75	-8	399	-2.00%
2018/09/17	1	28.00	0	0.00	28.00	1	414	0.24%
2018/09/14	1	27.80	1	27.85	28.20	0	429	0.00%
2018/09/12	3	27.70	0	0.00	27.65	3	552	0.54%
2018/09/10	1	28.10	0.1	28.00	27.80	0.9	614	0.15%
2018/09/07	1	28.85	0	0.00	28.70	1	620	0.16%
2018/09/03	0	0.00	3	29.95	29.85	-3	702	-0.43%
2018/08/21	1	29.10	0	0.00	29.05	1	947	0.11%
2018/08/16	0	0.00	5	29.00	29.10	-5	1,165	-0.43%
2018/08/15	0	0.00	2	29.50	29.10	-2	1,288	-0.16%
2018/08/13	3	29.73	1	30.05	29.35	2	1,292	0.15%
2018/08/09	1	30.40	0	0.00	30.35	1	1,283	0.08%
2018/08/03	0	0.00	1	30.45	30.60	-1	1,310	-0.08%
2018/07/30	4	30.19	0	0.00	30.25	4	1,306	0.31%
2018/07/23	1	32.25	0	0.00	32.15	1	1,274	0.08%
2018/07/20	0	0.00	1	32.30	32.30	-1	1,282	-0.08%
2018/07/19	1	32.20	0	0.00	32.30	1	1,280	0.08%
2018/07/13	1	31.70	0	0.00	31.80	1	1,295	0.08%
2018/07/03	1	32.00	0	0.00	31.80	1	1,344	0.07%
2018/07/02	1	32.30	0	0.00	32.30	1	1,344	0.07%
2018/06/25	1	32.45	1	32.10	32.10	0	1,389	0.00%
2018/06/22	1	32.35	0	0.00	32.30	1	1,405	0.07%
2018/06/21	7	33.32	1	33.90	32.95	6	1,388	0.43%
2018/06/20	6	32.35	1	33.00	33.45	5	1,288	0.39%
2018/06/15	2	32.70	0	0.00	32.45	2	1,236	0.16%
2018/06/14	1	33.05	2	32.78	32.55	-1	1,225	-0.08%
2018/06/13	0	0.00	5	32.35	32.40	-5	1,193	-0.42%
2018/06/12	2	32.50	6	32.51	32.55	-4	1,184	-0.34%
2018/06/11	0	0.00	3	31.90	31.90	-3	1,162	-0.26%
2018/06/08	1	31.90	1	31.95	31.95	0	1,155	0.00%
2018/06/07	9	32.13	1	31.80	31.80	8	1,157	0.69%
2018/06/06	5	32.40	12	32.35	32.40	-7	1,139	-0.61%
2018/06/05	8	32.54	0	0.00	33.00	8	1,117	0.72%
2018/06/04	3	32.30	5	32.40	32.20	-2	1,049	-0.19%
2018/06/01	2	31.40	3	32.10	32.50	-1	1,027	-0.10%
2018/05/31	6	31.42	4	31.44	31.40	2	981	0.20%
2018/05/30	3	31.20	0	0.00	31.05	3	1,011	0.30%
2018/05/28	3	32.27	1	32.30	32.30	2	990	0.20%
2018/05/24	6	32.18	0	0.00	32.10	6	864	0.69%
2018/05/23	3	31.40	0	0.00	32.30	3	783	0.38%
2018/05/15	2	30.60	0	0.00	30.45	2	700	0.29%
2018/05/14	0	0.00	1	29.90	30.00	-1	727	-0.14%
2018/05/07	1	29.35	0	0.00	29.30	1	762	0.13%
2018/04/25	1.2	29.33	0	0.00	29.20	1.2	936	0.12%
2018/04/11	0	0.00	1	31.50	31.90	-1	1,264	-0.08%
2018/04/09	1	31.25	0	0.00	31.10	1	1,279	0.08%
2018/03/30	2	30.75	4	30.73	31.00	-2	1,275	-0.16%
2018/03/28	0	0.00	1	31.10	30.90	-1	1,344	-0.07%
2018/03/27	1	30.95	0	0.00	31.55	1	1,346	0.07%
2018/03/23	2	29.60	1	29.50	29.50	1	1,391	0.07%
2018/03/20	0	0.00	1	30.50	30.50	-1	1,493	-0.07%
2018/03/16	2	30.60	0	0.00	30.50	2	1,504	0.13%
2018/03/15	3	30.75	0	0.00	30.80	3	1,504	0.20%
2018/03/14	1	31.15	1	31.00	31.15	0	1,504	0.00%
2018/03/13	0	0.00	1	31.05	31.00	-1	1,528	-0.07%
2018/03/12	10	30.55	1	30.55	30.50	9	1,550	0.58%
2018/03/09	2	30.40	0	0.00	30.50	2	1,566	0.13%
2018/03/07	2	30.80	4	30.65	30.45	-2	1,596	-0.13%
2018/03/06	0	0.00	6	30.28	30.20	-6	1,607	-0.37%
2018/03/05	26	30.85	24	30.39	30.00	2	1,610	0.12%
2018/02/23	2	29.75	0	0.00	29.70	2	1,716	0.12%
2018/02/21	5	29.30	0	0.00	29.30	5	1,737	0.29%
2018/02/12	1	28.85	0	0.00	28.85	1	1,757	0.06%
2018/02/08	1	28.95	0	0.00	28.85	1	1,794	0.06%
2018/02/07	1	29.95	0	0.00	29.25	1	1,796	0.06%
2018/02/05	1	31.30	0	0.00	31.50	1	1,869	0.05%
2018/01/31	2	32.10	0	0.00	32.15	2	1,963	0.10%
2018/01/22	0	0.00	1	33.85	33.55	-1	2,196	-0.05%
2018/01/18	2	33.78	1	34.15	33.70	1	2,226	0.04%
2018/01/17	1	33.95	1	34.05	33.75	0	2,206	0.00%
2018/01/16	0	0.00	2	33.38	33.85	-2	2,168	-0.09%
2018/01/10	0	0.00	1	33.10	33.05	-1	2,402	-0.04%
2018/01/08	1	33.83	1	34.40	33.50	0	2,520	0.00%
2018/01/05	5	34.28	0	0.00	34.00	5	2,509	0.20%
2018/01/04	3	33.32	5	33.10	33.75	-2	2,423	-0.08%