威致 (2028)-國泰-台南券商分點個股進出

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

威致

(2028)

可現股當沖

股價
26.70
漲跌
▼0.20
漲幅
-0.74%
成交量
138張
產業
上市鋼鐵類股
310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

威致 (2028)籌碼相關－國泰-台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-台南券商分點個股進出
國泰-台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
2024/05/30	0	0.00	4.3	26.81	26.70	-4.3	847	-0.51%
2024/05/29	4	26.90	1	27.05	26.90	3	847	0.35%
2024/05/28	1	27.25	0	0.00	27.45	1	846	0.12%
2024/05/24	1	26.75	1	26.70	26.70	0	861	0.00%
2024/05/23	0	0.00	4	27.00	26.95	-4	859	-0.47%
2024/05/21	1	28.70	2	28.68	28.55	-1	844	-0.12%
2024/05/20	2	29.35	0	0.00	28.80	2	838	0.24%
2024/05/17	2	28.30	11	28.28	28.50	-9	804	-1.12%
2024/05/16	1	28.15	1.1	28.49	28.50	-0.1	802	-0.01%
2024/05/15	20.1	28.82	12	28.34	28.50	8.1	792	1.02%
2024/05/14	1	27.30	1	27.25	28.00	0	760	0.00%
2024/05/13	2	26.20	0	0.00	26.20	2	732	0.27%
2024/05/10	4	25.98	0	0.00	25.95	4	732	0.55%
2024/05/09	2	25.60	0	0.00	25.60	2	728	0.27%
2024/05/08	2	25.75	0	0.00	25.75	2	728	0.27%
2024/05/07	1.1	26.00	4	26.00	26.05	-2.9	724	-0.40%
2024/05/06	2	26.30	0	0.00	26.30	2	721	0.28%
2024/05/03	2	26.40	0	0.00	26.05	2	719	0.28%
2024/05/02	3	26.65	0	0.00	26.65	3	707	0.42%
2024/04/30	2	26.55	2	26.85	26.60	0	705	0.00%
2024/04/29	1	26.70	0	0.00	26.95	1	701	0.14%
2024/04/25	3	26.78	1	26.85	26.75	2	688	0.29%
2024/04/24	0	0.00	11	27.25	27.20	-11	684	-1.61%
2024/04/23	0	0.00	10	28.10	27.45	-10	680	-1.47%
2024/04/19	10	27.60	0	0.00	28.05	10	664	1.50%
2024/04/18	18	28.75	10	28.55	28.40	8	634	1.26%
2024/04/16	0	0.00	6	26.44	26.30	-6	584	-1.03%
2024/04/15	2	28.05	7	27.49	27.15	-5	577	-0.87%
2024/04/12	0	0.00	20	27.47	27.40	-20	564	-3.54%
2024/04/11	0	0.00	9	28.19	28.25	-9	547	-1.64%
2024/04/10	3	28.83	37	28.60	28.60	-34	546	-6.22%
2024/04/09	15	29.42	6	28.19	29.60	9	511	1.76%
2024/04/08	19	27.60	14.2	27.69	27.60	4.8	342	1.41%
2024/04/03	26	26.38	6	26.06	25.75	20	304	6.56%
2024/04/02	2	25.10	0	0.00	25.20	2	274	0.73%
2024/04/01	2	25.20	0	0.00	25.20	2	281	0.71%
2024/03/29	0	0.00	1	25.45	25.45	-1	291	-0.35%
2024/03/26	2	25.40	0	0.00	25.55	2	353	0.57%
2024/03/20	0	0.00	35	25.20	25.00	-35	601	-5.82%
2024/03/19	0	0.00	2	25.58	25.65	-2	594	-0.34%
2024/03/18	50	26.40	15	25.87	25.80	35	592	5.91%
2024/03/14	9	26.34	2	26.50	26.45	7	577	1.21%
2024/03/08	0	0.00	0.3	24.90	25.00	-0.3	539	-0.06%
2024/03/06	0	0.00	1	25.50	25.60	-1	536	-0.19%
2024/03/04	0	0.00	0.2	25.30	25.40	-0.2	536	-0.04%
2024/02/20	0	25.30	0	0.00	24.95	0	513	0.00%
2024/02/19	0	0.00	1	25.45	25.70	-1	512	-0.20%
2024/02/16	0	0.00	0	26.00	25.30	0	511	0.00%
2024/02/15	1	24.75	0	0.00	24.70	1	507	0.20%
2024/02/05	0	0.00	1	24.50	24.65	-1	506	-0.20%
2024/01/30	2	24.40	0	0.00	24.30	2	502	0.40%
2024/01/23	0	0.00	1	24.20	24.20	-1	502	-0.20%
2024/01/22	1	23.95	0	0.00	23.90	1	501	0.20%
2024/01/19	1	23.50	10	23.68	23.65	-9	500	-1.80%
2024/01/18	0	23.85	2	23.50	23.65	-2	499	-0.40%
2024/01/17	1	23.81	1	23.75	23.65	0	498	0.01%
2024/01/16	3	24.38	0	0.00	24.40	3	494	0.61%
2024/01/15	2	25.00	0	0.00	25.00	2	492	0.41%
2024/01/12	2	25.05	0	0.00	25.05	2	493	0.41%
2024/01/11	2	24.90	0	0.00	24.90	2	495	0.40%
2024/01/10	2.4	25.08	0	0.00	24.85	2.4	494	0.48%
2024/01/09	4.2	25.41	0	0.00	25.30	4.2	490	0.86%
2024/01/08	6.2	26.17	0	0.00	26.05	6.2	486	1.27%
2024/01/05	3	26.43	1	26.55	26.30	2	485	0.41%
2024/01/03	1	25.65	1	25.75	25.80	0	475	0.00%
2024/01/02	0	26.15	0	0.00	25.95	0	471	0.01%
2023/12/29	2	26.55	0	26.75	26.25	2	468	0.43%
2023/12/28	2	26.40	0	0.00	26.55	2	467	0.43%
2023/12/26	1	26.90	0	0.00	26.80	1	456	0.22%
2023/12/25	3.4	27.63	4	27.50	27.45	-0.6	449	-0.14%
2023/12/20	3	27.50	0	0.00	27.25	3	386	0.78%
2023/12/19	4	26.88	5	26.95	26.80	-1	338	-0.29%
2023/12/18	23	28.00	56.7	27.44	27.50	-33.7	288	-11.69%
2023/12/15	40	26.25	0	0.00	26.25	40	156	25.50%
2023/12/14	0	0.00	2	23.85	23.90	-2	133	-1.49%
2023/12/12	2	23.90	1	23.85	23.95	1	161	0.63%
2023/12/08	3	24.10	0	0.00	24.35	3	166	1.81%
2023/12/07	1	24.25	0	0.00	24.25	1	166	0.60%
2023/12/06	0	0.00	1	24.65	24.60	-1	166	-0.60%
2023/12/05	1	24.25	0	0.00	24.30	1	166	0.60%
2023/12/01	0	0.00	1	24.40	24.30	-1	167	-0.60%
2023/11/30	1	24.10	0	0.00	24.15	1	170	0.60%
2023/11/29	1	24.40	1	24.35	24.35	0	171	0.00%
2023/11/21	0	0.00	1	24.20	24.40	-1	171	-0.58%
2023/11/16	0	0.00	1	23.80	23.95	-1	171	-0.58%
2023/11/14	0	22.85	0	0.00	22.85	0	175	0.01%
2023/11/10	1	22.55	0	0.00	22.60	1	182	0.55%
2023/11/09	2	22.75	0	0.00	22.70	2	183	1.09%
2023/11/08	0	0.00	5	22.71	22.75	-5	186	-2.69%
2023/11/03	1	22.60	1	22.55	22.55	0	195	0.00%
2023/11/01	1	22.70	1	22.60	22.50	0	203	0.00%
2023/10/31	0	22.70	0	0.00	22.60	0	216	0.01%
2023/10/18	2	22.45	0	0.00	22.40	2	274	0.73%
2023/10/13	0	0.00	22	22.93	23.00	-22	277	-7.93%
2023/10/12	20	23.15	0	0.00	23.25	20	278	7.18%
2023/10/06	1	23.20	0	0.00	22.95	1	275	0.36%
2023/10/04	1	23.10	0	0.00	23.05	1	275	0.36%
2023/10/03	2	23.30	0	0.00	23.45	2	274	0.73%
2023/10/02	6	23.35	0	0.00	23.40	6	277	2.16%
2023/09/22	1	24.50	1	24.55	24.40	0	277	0.00%
2023/09/15	2	25.15	1	25.05	25.20	1	277	0.36%
2023/09/11	2	23.68	1	23.60	23.60	1	278	0.36%
2023/09/04	2	24.50	0	0.00	24.50	2	301	0.66%
2023/08/25	1	23.55	1	23.50	23.50	0	308	0.00%
2023/08/24	0	23.30	0	0.00	23.60	0	309	0.01%
2023/08/21	0	23.60	0	0.00	23.70	0	321	0.01%
2023/08/17	0	0.00	1	23.10	23.45	-1	322	-0.31%
2023/08/11	1	24.10	0	0.00	24.20	1	321	0.31%
2023/08/10	0.3	24.22	4	24.30	24.35	-3.7	323	-1.14%
2023/08/09	0	0.00	3	24.45	24.65	-3	321	-0.93%
2023/08/08	4	24.90	4	24.85	24.80	0	319	0.00%
2023/08/04	1	25.45	1	25.57	25.65	0	314	0.00%
2023/08/02	4	25.10	0	25.40	25.00	4	304	1.31%
2023/07/28	0.1	24.50	0	0.00	24.50	0.1	275	0.02%
2023/07/27	1	24.60	1	24.65	24.55	0	274	0.00%
2023/07/26	0	0.00	1	25.10	24.50	-1	271	-0.37%
2023/07/25	2	23.70	0	0.00	23.95	2	257	0.78%
2023/07/21	0.2	24.05	0	0.00	24.35	0.2	256	0.06%
2023/07/20	1	24.40	1	24.40	24.40	0	264	0.00%
2023/07/13	0	0.00	1	23.70	23.90	-1	275	-0.36%
2023/07/07	0	0.00	11	23.71	24.05	-11	290	-3.79%
2023/07/03	1	24.25	0	0.00	24.15	1	284	0.35%
2023/06/29	1	24.30	0	0.00	24.25	1	284	0.35%
2023/06/20	1	24.15	0	0.00	24.10	1	283	0.35%
2023/06/19	0	0.00	6	24.20	24.35	-6	286	-2.09%
2023/06/16	6	24.50	0	0.00	24.45	6	286	2.09%
2023/06/15	1	24.15	0	0.00	24.15	1	280	0.36%
2023/06/13	5	25.12	0	0.00	24.95	5	286	1.75%
2023/06/09	0.1	26.65	0	0.00	26.65	0.1	290	0.02%
2023/05/18	0.1	25.95	0	0.00	25.95	0.1	392	0.01%
2023/05/12	3	24.98	0	0.00	25.15	3	415	0.72%
2023/05/11	3	24.98	0	0.00	24.85	3	436	0.69%
2023/05/09	2	25.20	1	25.40	25.45	1	451	0.22%
2023/05/08	2	25.70	1	25.65	25.65	1	464	0.22%
2023/05/04	0	0.00	2	25.75	26.00	-2	506	-0.39%
2023/05/02	0.1	26.10	0	0.00	26.05	0.1	596	0.02%
2023/04/28	4	26.29	0	0.00	26.30	4	635	0.63%
2023/04/27	0	0.00	2	26.18	26.30	-2	677	-0.30%
2023/04/25	0	0.00	2	25.65	25.50	-2	716	-0.28%
2023/04/19	0	0.00	1	27.35	27.10	-1	848	-0.12%
2023/04/17	1	27.55	1	27.50	27.55	0	859	0.00%
2023/04/14	1	27.80	1	27.70	27.75	0	873	0.00%
2023/04/12	4	28.10	2	28.03	28.20	2	911	0.22%
2023/04/11	2	27.40	2	27.40	27.35	0	927	0.00%
2023/04/06	2	27.25	0	0.00	27.30	2	1,013	0.20%
2023/03/30	2	27.55	0	0.00	27.60	2	1,244	0.16%
2023/03/24	2	27.75	0	0.00	27.75	2	1,419	0.14%
2023/03/23	2	27.65	0	0.00	27.65	2	1,511	0.13%
2023/03/22	2	27.75	0	0.00	27.75	2	1,595	0.13%
2023/03/21	0	28.05	0	0.00	27.95	0	1,698	0.00%
2023/03/20	2	28.00	0	0.00	28.00	2	1,705	0.12%
2023/03/17	0	0.00	1	28.15	28.15	-1	1,707	-0.06%
2023/03/16	2	27.68	1.3	27.58	27.55	0.7	1,706	0.04%
2023/03/15	1	28.80	1	28.60	28.60	0	1,696	0.00%
2023/03/14	2.3	29.20	3	29.40	29.05	-0.7	1,704	-0.04%
2023/03/13	0	0.00	5	28.70	28.95	-5	1,716	-0.29%
2023/03/10	3	28.38	1	28.40	28.40	2	1,712	0.12%
2023/03/09	1	28.95	0	0.00	28.75	1	1,715	0.06%
2023/03/07	0	0.00	1.1	28.69	29.05	-1.1	1,724	-0.06%
2023/03/06	1	28.90	0	0.00	28.90	1	1,723	0.06%
2023/03/03	0	28.88	0	0.00	28.80	0	1,733	0.00%
2023/03/01	1.1	28.11	0	0.00	28.10	1.1	1,738	0.06%
2023/02/24	0	28.80	5	29.30	28.70	-5	1,733	-0.29%
2023/02/23	0.1	29.30	1	29.10	29.15	-0.9	1,727	-0.05%
2023/02/22	0	28.85	0	0.00	28.50	0	1,725	0.00%
2023/02/21	0	0.00	1	29.10	29.00	-1	1,722	-0.06%
2023/02/20	2.2	29.30	2	29.38	29.45	0.2	1,745	0.01%
2023/02/17	0	29.13	4	29.16	29.40	-4	1,762	-0.23%
2023/02/16	0	0.00	1	28.85	28.80	-1	1,780	-0.06%
2023/02/15	2.1	28.35	0	0.00	28.35	2.1	1,770	0.12%
2023/02/14	2	28.40	0	0.00	28.35	2	1,767	0.11%
2023/02/13	2	28.00	0	0.00	28.65	2	1,768	0.11%
2023/02/10	1	28.30	5	28.20	28.20	-4	1,764	-0.23%
2023/02/09	8	28.88	0	0.00	28.85	8	1,763	0.45%
2023/02/08	3	29.50	0	0.00	29.45	3	1,744	0.17%
2023/02/07	10	29.20	5	29.50	29.75	5	1,737	0.29%
2023/02/06	2.2	29.37	1	29.45	29.35	1.2	1,730	0.07%
2023/02/03	2	30.05	2	30.08	29.60	0	1,717	0.00%
2023/02/02	2	30.33	8	30.33	30.80	-6	1,691	-0.35%
2023/02/01	9	30.87	7	30.39	30.80	2	1,678	0.12%
2023/01/31	3	30.22	5	30.65	30.95	-2	1,639	-0.12%
2023/01/30	5	29.53	8	29.43	29.80	-3	1,591	-0.19%
2023/01/17	0	0.00	11	29.04	29.40	-11	1,554	-0.71%
2023/01/16	4.1	28.74	9	29.28	28.65	-4.9	1,516	-0.32%
2023/01/13	3	28.55	18	28.65	28.70	-15	1,491	-1.01%
2023/01/12	9	29.57	15	29.23	28.80	-6	1,481	-0.41%
2023/01/11	1	28.60	20	28.41	28.55	-19	1,409	-1.35%
2023/01/10	10	28.14	4	28.60	28.20	6	1,385	0.43%
2023/01/09	41	27.45	1	27.75	27.80	40	1,357	2.95%
2023/01/05	0	0.00	0.2	27.70	27.35	-0.2	1,351	-0.02%
2023/01/04	4	27.60	4.1	27.65	27.55	-0.1	1,342	-0.01%
2023/01/03	0	0.00	4.2	28.08	27.90	-4.2	1,329	-0.32%
2022/12/30	3	28.17	3.2	28.00	27.65	-0.2	1,316	-0.01%
2022/12/29	2	27.23	3.3	27.39	27.35	-1.3	1,288	-0.10%
2022/12/28	8	28.98	6	28.59	28.20	2	1,275	0.16%
2022/12/27	0	0.00	11	28.14	28.35	-11	1,237	-0.89%
2022/12/26	8	28.46	3	28.37	28.20	5	1,227	0.41%
2022/12/23	11	29.42	10	29.55	29.20	1	1,204	0.08%
2022/12/22	45	30.85	7.2	30.86	29.00	37.8	1,142	3.31%
2022/12/21	11	28.68	10.8	28.65	29.35	0.2	982	0.02%
2022/12/20	4	26.95	6	27.53	26.70	-2	895	-0.22%
2022/12/19	0	0.00	2	26.50	26.55	-2	867	-0.23%
2022/12/16	2	26.80	5	27.41	27.35	-3	853	-0.35%
2022/12/15	5	27.64	25	28.15	27.40	-20	830	-2.41%
2022/12/14	5	27.09	6	26.85	26.40	-1	740	-0.14%
2022/12/13	25	27.16	65	27.68	28.10	-40	660	-6.06%
2022/12/12	4	25.06	2	24.93	25.55	2	589	0.34%
2022/12/09	0	0.00	1	25.15	25.15	-1	586	-0.17%
2022/12/08	1	25.05	0	0.00	24.80	1	586	0.17%
2022/12/07	2	25.28	3	25.53	25.20	-1	586	-0.17%
2022/12/06	2	25.55	0	0.00	25.25	2	588	0.34%
2022/12/05	3	26.45	51	26.46	26.25	-48	584	-8.22%
2022/12/02	2	25.73	2	25.73	25.45	0	577	0.00%
2022/11/28	5	23.98	2	23.98	23.70	3	612	0.49%
2022/11/24	0	0.00	8	23.95	24.10	-8	607	-1.32%
2022/11/22	1	23.90	0	0.00	23.75	1	610	0.16%
2022/11/18	1	24.45	0	0.00	24.25	1	625	0.16%
2022/11/17	21	24.80	1	24.75	24.75	20	649	3.08%
2022/11/16	72	25.94	7	25.85	25.00	65	661	9.83%
2022/11/15	1	24.60	2	25.05	25.40	-1	651	-0.15%
2022/11/14	15	24.30	1	24.50	24.80	14	661	2.12%
2022/11/11	0	0.00	1	23.45	23.40	-1	785	-0.13%
2022/11/10	2	23.38	10	23.35	23.45	-8	870	-0.92%
2022/11/08	1	23.15	1	23.30	23.35	0	1,123	0.00%
2022/11/04	1	21.90	1	22.00	22.10	0	1,210	0.00%
2022/10/27	1	22.40	0	0.00	22.40	1	1,300	0.08%
2022/10/26	1	22.15	2	22.50	22.20	-1	1,525	-0.07%
2022/10/25	2	22.68	1	22.95	22.75	1	1,551	0.06%
2022/10/21	1	22.80	1	23.10	22.90	0	1,549	0.00%
2022/10/20	1	22.55	1	22.85	23.00	0	1,550	0.00%
2022/10/19	1	23.25	7	23.50	23.45	-6	1,548	-0.39%
2022/10/18	1	23.15	0	0.00	23.05	1	1,547	0.06%
2022/10/14	0	0.00	2	22.95	22.90	-2	1,550	-0.13%
2022/10/13	6	22.06	0	0.00	22.20	6	1,565	0.38%
2022/10/11	0	0.00	6	23.95	23.75	-6	1,585	-0.38%
2022/10/07	0	0.00	1	24.60	24.55	-1	1,588	-0.06%
2022/10/05	5	24.75	0	0.00	24.85	5	1,599	0.31%
2022/10/03	1	23.10	1	23.25	23.30	0	1,599	0.00%
2022/09/30	1	22.05	1	22.60	22.80	0	1,609	0.00%
2022/09/29	0	0.00	2	22.75	22.75	-2	1,615	-0.12%
2022/09/28	1	23.05	1	22.75	22.30	0	1,622	0.00%
2022/09/27	1	23.30	1	23.50	23.55	0	1,635	0.00%
2022/09/26	3	23.52	4	23.65	23.40	-1	1,650	-0.06%
2022/09/21	0	0.00	4	25.28	25.45	-4	1,677	-0.24%
2022/09/20	2	25.85	0	0.00	25.80	2	1,683	0.12%
2022/09/19	7	26.51	3	25.90	25.85	4	1,687	0.24%
2022/09/07	4	26.70	8	26.58	25.55	-4	1,783	-0.22%
2022/09/05	1	25.70	0	0.00	25.40	1	1,749	0.06%
2022/09/02	2	25.98	0	0.00	26.00	2	1,752	0.11%
2022/09/01	1	26.00	0	0.00	26.05	1	1,762	0.06%
2022/08/29	2	26.10	0	0.00	26.40	2	1,745	0.11%
2022/08/26	20	27.60	0	0.00	27.30	20	1,738	1.15%
2022/08/24	1	27.35	0.1	27.40	27.35	1	1,724	0.06%
2022/08/23	3.1	26.93	2	26.88	26.95	1.1	1,699	0.06%
2022/08/22	1	27.30	0	0.00	27.40	1	1,684	0.06%
2022/08/19	4	28.06	1.1	28.02	28.00	3	1,665	0.18%
2022/08/18	39	28.70	43	28.65	28.35	-4	1,632	-0.25%
2022/08/17	59	28.91	56	28.42	27.50	3	1,485	0.20%
2022/08/16	1.1	27.27	22	27.10	27.15	-21	1,402	-1.49%
2022/08/15	49	26.69	98	26.58	27.20	-49	1,347	-3.64%
2022/08/12	48	25.14	17	24.99	25.20	31	1,155	2.68%
2022/08/11	0	0.00	1	23.15	22.95	-1	1,071	-0.09%
2022/08/10	0	0.00	1	22.90	22.90	-1	1,077	-0.09%
2022/08/05	1	22.90	0	0.00	22.90	1	1,080	0.09%
2022/08/04	0	0.00	3	22.53	22.45	-3	1,097	-0.27%
2022/08/03	2	23.40	2	23.35	23.30	0	1,091	0.00%
2022/08/02	86	25.16	52	24.79	24.60	34	1,058	3.21%
2022/08/01	1	23.30	1	24.00	24.00	0	854	0.00%
2022/07/29	0	0.00	2	21.95	21.85	-2	848	-0.24%
2022/07/26	1	22.10	0	0.00	22.10	1	870	0.11%
2022/07/22	1	22.80	0	0.00	22.85	1	895	0.11%
2022/07/19	0	0.00	1	22.00	22.55	-1	961	-0.10%
2022/07/18	1	21.25	0	0.00	21.55	1	976	0.10%
2022/07/15	1	20.55	1	20.75	20.65	0	989	0.00%
2022/07/14	2	20.73	0	0.00	21.05	2	1,015	0.20%
2022/07/12	4	20.78	0	0.00	20.65	4	1,117	0.36%
2022/07/11	1	21.80	0	0.00	21.80	1	1,322	0.08%
2022/07/06	1	21.25	0	0.00	21.00	1	1,829	0.05%
2022/07/05	0	0.00	1	22.20	22.30	-1	1,852	-0.05%
2022/07/04	0	0.00	2.1	24.65	24.55	-2.1	1,838	-0.11%
2022/07/01	0	0.00	100	24.48	23.70	-100	1,840	-5.43%
2022/06/30	4	25.13	0	0.00	24.85	4	1,824	0.22%
2022/06/28	4	27.19	6	26.85	27.00	-2	1,818	-0.11%
2022/06/27	40	27.69	0	0.00	27.85	40	1,826	2.19%
2022/06/23	1	26.85	50	26.76	26.60	-49	1,852	-2.64%
2022/06/22	3	27.20	26	27.95	27.00	-23	1,848	-1.24%
2022/06/21	3	28.65	123	27.52	28.80	-120	1,827	-6.57%	大賣/鉅額交易
2022/06/20	2	27.40	80	26.63	26.20	-78	1,782	-4.38%
2022/06/16	6	29.07	74	29.75	28.65	-68	1,940	-3.50%
2022/06/14	1	29.30	0	0.00	29.60	1	1,929	0.05%
2022/06/13	2	30.35	5	30.20	30.05	-3	1,931	-0.16%
2022/06/10	1	31.85	0	0.00	31.50	1	1,933	0.05%
2022/06/09	3	32.72	0	0.00	32.70	3	1,931	0.16%
2022/06/08	3	32.95	0	0.00	32.95	3	1,953	0.15%
2022/06/07	1	32.95	1	32.95	32.95	0	1,969	0.00%
2022/05/31	5	33.00	0	0.00	33.00	5	2,185	0.23%
2022/05/23	0	0.00	0	33.55	33.45	0	2,434	0.00%
2022/05/19	0	0.00	1	32.10	32.75	-1	2,748	-0.04%
2022/05/18	0	0.00	1	33.35	33.35	-1	2,740	-0.04%
2022/05/13	0	0.00	0.1	32.40	32.25	-0.1	2,738	0.00%
2022/05/12	1	32.30	23	32.48	32.00	-22	2,738	-0.80%
2022/05/10	2	34.05	3	33.62	34.10	-1	2,726	-0.04%
2022/05/09	1	34.05	0	0.00	34.05	1	2,725	0.04%
2022/05/06	1	36.05	0	0.00	36.00	1	2,724	0.04%
2022/05/05	5	37.70	5	37.40	37.35	0	2,722	0.00%
2022/05/04	1	36.95	3	36.85	36.80	-2	2,723	-0.07%
2022/04/28	2	37.18	2	37.33	37.05	0	2,762	0.00%
2022/04/27	1	37.25	5	37.06	37.30	-4	2,761	-0.14%
2022/04/26	1	39.45	1.5	38.31	37.95	-0.5	2,745	-0.02%
2022/04/25	5.1	39.51	0.5	39.75	39.45	4.6	2,733	0.17%
2022/04/22	2	41.70	1	42.10	41.60	1	2,711	0.04%
2022/04/21	50	41.80	0	0.00	41.80	50	2,727	1.83%
2022/04/20	1.1	42.89	5	42.85	42.80	-3.9	2,758	-0.14%
2022/04/19	2	43.85	2	43.70	43.60	0	2,754	0.00%
2022/04/18	2	44.08	3	45.82	43.80	-1	2,754	-0.04%
2022/04/15	83	47.35	25	47.04	46.20	58	2,730	2.12%
2022/04/14	26	46.58	23.2	45.84	46.20	2.8	2,528	0.11%
2022/04/13	16	44.11	21	44.45	45.20	-5	2,377	-0.21%
2022/04/12	22	43.63	56.5	43.99	43.95	-34.5	2,289	-1.51%
2022/04/11	1	41.45	0	0.00	41.35	1	2,073	0.05%
2022/04/08	1	40.25	2	40.40	40.80	-1	2,058	-0.05%
2022/03/31	2	41.80	2	41.75	41.75	0	2,082	0.00%
2022/03/30	4	41.94	4	41.99	42.00	0	2,102	0.00%
2022/03/29	8	42.04	2	41.90	42.00	6	2,108	0.28%
2022/03/28	2	42.05	2	42.25	42.30	0	2,131	0.00%
2022/03/25	1	41.75	5	41.85	42.00	-4	2,167	-0.18%
2022/03/24	1	42.05	2	42.23	41.80	-1	2,261	-0.04%
2022/03/23	1	41.60	1	41.75	42.05	0	2,477	0.00%
2022/03/22	3.1	42.37	0	0.00	42.00	3.1	2,510	0.12%
2022/03/21	3	42.17	21	42.14	41.75	-18	2,532	-0.71%
2022/03/16	2	39.80	0	0.00	39.50	2	2,864	0.07%
2022/03/15	1	40.40	0	0.00	40.05	1	2,964	0.03%
2022/03/10	1	39.45	7	40.03	39.80	-6	3,491	-0.17%
2022/03/08	3	40.48	0	0.00	39.60	3	3,533	0.08%
2022/03/07	12	42.53	11.7	41.93	41.80	0.4	3,482	0.01%
2022/03/03	2	41.80	18	41.73	41.80	-16	3,410	-0.47%
2022/03/02	15	41.87	11	42.11	41.80	4	3,450	0.12%
2022/03/01	18	42.51	12	41.49	41.00	6	3,722	0.16%
2022/02/25	1	40.05	25	39.96	40.00	-24	3,725	-0.64%
2022/02/24	2	39.53	2	39.38	39.15	0	3,791	0.00%
2022/02/23	2	41.03	13	41.05	41.05	-11	3,790	-0.29%
2022/02/22	33.1	42.07	20	41.15	40.90	13.1	3,777	0.35%
2022/02/21	39	41.57	20	42.02	42.60	19	3,651	0.52%
2022/02/17	3	38.55	2	38.40	38.40	1	3,568	0.03%
2022/02/16	4	38.28	4	38.25	38.35	0	3,615	0.00%
2022/02/15	4	37.95	6.4	38.04	37.95	-2.4	3,919	-0.06%
2022/02/11	9	39.13	4	38.85	38.95	5	4,028	0.12%
2022/02/10	2	38.70	2	39.28	39.20	0	4,127	0.00%
2022/02/09	5	38.79	3.1	38.73	38.85	1.9	4,161	0.05%
2022/02/08	1	38.00	8	38.47	38.70	-7	4,157	-0.17%
2022/02/07	0.1	37.90	11	36.91	37.95	-10.9	4,168	-0.26%
2022/01/26	2	36.20	2	36.05	36.05	0	4,179	0.00%
2022/01/25	6	36.65	6	36.35	36.25	0	4,197	0.00%
2022/01/24	2	35.73	2	36.50	36.80	0	4,192	0.00%
2022/01/21	2	37.35	11	37.36	37.10	-9	4,191	-0.21%
2022/01/19	10	36.22	4	36.36	36.35	6	4,152	0.14%
2022/01/18	2	36.95	1	36.55	36.55	1	4,156	0.02%
2022/01/17	2	36.20	2	36.68	36.90	0	4,149	0.00%
2022/01/14	8	36.57	29	36.89	36.60	-21	4,176	-0.50%
2022/01/13	1	38.35	1	39.00	38.15	0	4,153	0.00%
2022/01/12	1	37.45	4	37.75	37.35	-3	4,108	-0.07%
2022/01/11	4	39.05	11	38.20	37.95	-7	4,095	-0.17%
2022/01/10	7	40.04	1	39.45	39.35	6	4,075	0.15%
2022/01/07	1	41.30	4	41.53	41.90	-3	4,037	-0.07%
2022/01/06	14	42.67	0	0.00	42.40	14	4,043	0.35%
2022/01/05	13	43.06	16	43.13	43.00	-3	4,046	-0.07%
2022/01/04	26	42.19	7	42.73	42.90	19	4,024	0.47%
2022/01/03	19	41.82	5	42.12	41.95	14	4,018	0.35%
2021/12/29	0	0.00	3	43.32	43.45	-3	4,025	-0.07%
2021/12/28	16	43.37	2	43.30	43.30	14	4,040	0.35%
2021/12/27	16	43.61	0	0.00	43.45	16	4,063	0.39%
2021/12/24	2.1	44.45	4	44.45	44.20	-1.9	4,071	-0.05%
2021/12/23	53	45.38	1.1	45.16	44.90	51.9	4,067	1.28%
2021/12/22	35.2	45.65	0	45.60	45.40	35.1	4,062	0.86%
2021/12/21	54	45.12	53	46.09	46.25	1	4,041	0.02%
2021/12/20	77.1	45.91	19	46.38	46.10	58.1	3,996	1.45%
2021/12/17	83	47.04	62	47.42	45.40	21	3,911	0.54%
2021/12/16	3	46.13	8	46.53	45.55	-5	3,698	-0.14%
2021/12/15	5	45.75	17	45.83	45.95	-12	3,684	-0.33%
2021/12/14	38	46.06	13	46.10	46.15	25	3,629	0.69%
2021/12/13	49	45.45	27	45.92	45.80	22	3,455	0.64%
2021/12/10	45	45.44	7	45.35	44.70	38	3,339	1.14%
2021/12/09	52	44.89	36	44.89	44.35	16	3,211	0.50%
2021/12/08	121	46.25	82	47.00	44.75	39	3,132	1.25%	大買/
2021/12/07	16	42.24	3	43.60	43.75	13	2,726	0.48%
2021/12/03	6	41.75	5	41.35	41.35	1	2,649	0.04%
2021/12/02	5	40.61	6	41.23	41.05	-1	2,644	-0.04%
2021/12/01	4	40.15	4	39.78	40.55	0	2,644	0.00%
2021/11/30	4	40.64	5	40.04	40.00	-1	2,666	-0.04%
2021/11/29	0	0.00	1	39.60	39.80	-1	2,675	-0.04%
2021/11/26	1	41.96	2	41.08	41.25	-1	2,692	-0.04%
2021/11/25	28	43.86	16.1	43.64	43.20	12	2,719	0.44%
2021/11/24	19	42.05	26	42.21	43.20	-7	2,464	-0.28%
2021/11/23	8	40.50	19	40.02	39.30	-11	2,575	-0.43%
2021/11/22	3	38.95	4	38.38	38.20	-1	2,663	-0.04%
2021/11/19	6	38.31	10	38.37	38.30	-4	2,670	-0.15%
2021/11/18	0	0.00	2	39.35	39.35	-2	2,740	-0.07%
2021/11/17	0	0.00	26	40.39	39.60	-26	2,808	-0.93%
2021/11/16	8	42.39	9	40.96	40.20	-1	2,882	-0.03%
2021/11/15	16	41.96	8	42.68	42.45	8	2,926	0.27%
2021/11/12	272	43.19	261.2	43.87	43.10	10.8	3,102	0.35%	大買/大賣/
2021/11/11	1	38.70	38	40.85	42.35	-37	3,002	-1.23%
2021/11/10	6	38.59	5	39.55	38.50	1	3,299	0.03%
2021/11/09	27	39.17	0	0.00	38.85	27	3,596	0.75%
2021/11/08	0	0.00	6.1	39.43	39.50	-6.1	3,628	-0.17%
2021/11/04	2	36.50	0	0.00	36.50	2	3,675	0.05%
2021/11/03	3	36.95	6	37.11	37.55	-3	3,685	-0.08%
2021/11/02	4	36.54	4	37.53	35.85	0	3,693	0.00%
2021/11/01	4	36.44	5	37.06	36.25	-1	3,701	-0.03%
2021/10/26	9	36.48	4	36.44	36.30	5	3,827	0.13%
2021/10/22	7.1	36.55	2	38.00	35.50	5.1	3,898	0.13%
2021/10/21	0	0.00	6	38.38	38.20	-6	3,918	-0.15%
2021/10/20	3	37.62	0	0.00	37.30	3	3,941	0.08%
2021/10/18	1	36.60	2	37.05	37.00	-1	4,045	-0.02%
2021/10/15	5	36.74	4	37.14	36.75	1	4,098	0.02%
2021/10/14	1	35.65	2	36.18	36.85	-1	4,170	-0.02%
2021/10/13	6	35.62	5	36.40	35.90	1	4,250	0.02%
2021/10/12	1	37.80	1	36.10	36.40	0	4,303	0.00%
2021/10/07	0	0.00	1	38.10	38.10	-1	4,519	-0.02%
2021/10/06	2	37.75	1	36.85	36.85	1	4,628	0.02%
2021/10/05	2	36.35	4	37.10	38.05	-2	4,817	-0.04%
2021/10/04	9.1	37.51	4	37.10	36.35	5.1	5,360	0.10%
2021/10/01	6	38.57	1	38.80	38.05	5	5,691	0.09%
2021/09/30	1	39.40	0	0.00	40.70	1	5,780	0.02%
2021/09/29	1	38.50	3	39.90	39.20	-2	5,874	-0.03%
2021/09/27	2	40.90	2.1	40.53	40.50	-0.1	6,352	0.00%
2021/09/24	1	41.20	0	0.00	41.25	1	6,628	0.02%
2021/09/23	5	39.76	5	39.70	40.45	0	7,130	0.00%
2021/09/22	4.1	39.63	0.2	40.00	40.00	3.9	8,079	0.05%
2021/09/17	5	42.10	0	0.00	43.00	5	8,831	0.06%
2021/09/16	1	42.60	0	0.00	42.70	1	9,449	0.01%
2021/09/15	0	0.00	0.1	42.80	43.05	-0.1	9,597	0.00%
2021/09/13	0.1	44.90	6	44.97	44.80	-6	10,544	-0.06%
2021/09/10	4	45.15	2.1	44.20	44.00	1.9	10,661	0.02%
2021/09/09	0	0.00	2	43.93	44.50	-2	10,709	-0.02%
2021/09/08	2	43.20	0	0.00	43.30	2	10,751	0.02%
2021/09/07	2.1	43.25	6	43.69	43.60	-4	10,821	-0.04%
2021/09/06	14	44.35	2	44.65	43.65	12	10,885	0.11%
2021/09/03	5	45.06	1	45.20	45.00	4	10,908	0.04%
2021/09/02	11.1	45.82	0	0.00	45.30	11.1	10,936	0.10%
2021/09/01	30	47.07	5	47.59	46.80	25	10,954	0.23%
2021/08/31	23.1	47.62	29	47.46	47.40	-5.9	10,977	-0.05%
2021/08/30	4	47.31	5	46.66	46.70	-1	11,049	-0.01%
2021/08/27	19.6	47.60	3	48.90	46.40	16.6	11,933	0.14%
2021/08/26	1	48.50	6.1	49.57	50.30	-5.1	12,456	-0.04%
2021/08/25	0	0.00	0.5	45.55	45.80	-0.5	12,929	0.00%
2021/08/24	3	45.93	14	46.20	46.40	-11	13,362	-0.08%
2021/08/23	1	45.00	2	45.38	45.85	-1	13,330	-0.01%
2021/08/20	4	43.68	10	43.61	43.05	-6	13,292	-0.05%
2021/08/19	15.1	46.83	1	44.05	44.05	14.1	13,272	0.11%
2021/08/18	19.6	47.11	20	46.93	48.40	-0.4	13,206	0.00%
2021/08/17	6	51.65	6	50.62	48.60	0	13,009	0.00%
2021/08/16	43	53.39	41	53.39	54.00	2	12,851	0.02%
2021/08/13	12	50.53	30	50.90	51.80	-18	12,514	-0.14%
2021/08/12	3	49.82	16.1	49.37	50.60	-13.1	12,277	-0.11%
2021/08/11	5.1	46.73	1.3	48.45	46.00	3.7	12,227	0.03%
2021/08/10	0.1	47.25	2	47.30	47.15	-1.9	12,206	-0.02%
2021/08/09	2	47.60	33	47.50	46.90	-31	12,223	-0.25%
2021/08/06	10	46.03	0	0.00	45.80	10	12,293	0.08%
2021/08/05	22	46.48	5	46.20	45.80	17	12,396	0.14%
2021/08/04	8	48.03	1	49.20	47.80	7	12,668	0.06%
2021/08/03	3	49.22	0	0.00	49.50	3	12,815	0.02%
2021/08/02	23	49.87	21	50.30	50.00	2	12,954	0.02%
2021/07/30	18	48.64	5	48.76	47.70	13	12,966	0.10%
2021/07/29	3	49.13	0.1	49.70	49.80	3	13,024	0.02%
2021/07/28	0	0.00	1	46.50	47.00	-1	13,083	-0.01%
2021/07/27	3.1	48.24	2	49.43	47.25	1.1	13,146	0.01%
2021/07/26	0	0.00	3	50.70	48.65	-3	13,339	-0.02%
2021/07/23	3	50.50	3	50.03	50.50	0	13,508	0.00%
2021/07/22	1	48.30	10	49.35	47.95	-9	13,555	-0.07%
2021/07/21	10	48.60	3	48.56	48.75	7	13,610	0.05%
2021/07/20	17	51.36	8	50.86	50.00	9	13,712	0.07%
2021/07/19	12	52.95	17	53.41	52.50	-5	13,831	-0.04%
2021/07/16	12	53.03	5.4	53.09	52.50	6.6	14,100	0.05%
2021/07/15	2.1	54.98	2	54.65	55.00	0.1	14,243	0.00%
2021/07/14	18	49.81	18	51.90	52.40	0	14,365	0.00%
2021/07/13	8	56.45	7	55.51	54.50	1	14,720	0.01%
2021/07/12	27.1	61.52	36	62.23	59.20	-9	14,889	-0.06%
2021/07/09	85	62.37	53.6	61.95	60.10	31.5	15,134	0.21%
2021/07/08	6	60.42	22.1	60.14	61.60	-16.1	14,896	-0.11%
2021/07/07	11	57.57	13	56.84	56.00	-2	14,650	-0.01%
2021/07/06	18	60.65	15.2	60.41	59.10	2.8	14,775	0.02%
2021/07/05	15.2	61.54	22.7	61.42	61.00	-7.5	15,070	-0.05%
2021/07/02	10.3	57.88	11.2	57.81	59.50	-1	14,982	-0.01%
2021/07/01	36.3	58.90	53	58.68	56.80	-16.7	15,098	-0.11%
2021/06/30	88.4	62.30	117	61.05	60.10	-28.6	15,139	-0.19%	大賣/
2021/06/29	101.7	64.24	161	64.41	60.90	-59.3	14,972	-0.40%	大買/大賣/
2021/06/28	72.2	62.09	77.2	62.53	62.20	-5	14,009	-0.04%
2021/06/25	167.9	59.57	101.2	59.97	58.40	66.7	13,229	0.50%	大買/大賣/
2021/06/24	4	54.95	23	56.02	56.90	-19	12,624	-0.15%
2021/06/23	158.1	56.09	90	54.67	51.80	68.1	12,486	0.55%	大買/
2021/06/22	36	55.05	19	56.56	57.00	17	11,892	0.14%
2021/06/21	7	50.36	10.1	49.15	51.90	-3.1	11,577	-0.03%
2021/06/18	1	46.45	14.1	46.62	47.20	-13.1	11,438	-0.11%
2021/06/17	5.1	46.67	2.1	46.09	46.30	3	11,365	0.03%
2021/06/16	18	46.75	8.1	46.52	45.50	9.9	11,304	0.09%
2021/06/15	9	44.54	3.2	42.69	46.60	5.8	11,221	0.05%
2021/06/11	3.1	42.30	1	42.50	42.55	2.1	11,133	0.02%
2021/06/10	1	39.87	0	0.00	42.50	1	11,094	0.01%
2021/06/09	3	40.82	0.1	41.20	41.20	2.9	11,048	0.03%
2021/06/08	5	42.42	15	42.02	42.75	-10	11,012	-0.09%
2021/06/07	8	41.83	18.2	42.35	41.65	-10.2	10,958	-0.09%
2021/06/04	79.2	48.24	108.1	48.33	46.25	-28.9	10,832	-0.27%	大賣/
2021/06/03	102.3	47.00	54.1	47.13	45.50	48.2	9,940	0.48%	大買/
2021/06/02	53.2	43.84	45	44.24	44.60	8.2	9,237	0.09%
2021/06/01	35	38.64	59.8	39.60	40.55	-24.8	8,683	-0.29%
2021/05/31	12	36.90	2.1	36.90	36.90	9.9	8,442	0.12%
2021/05/28	0	0.00	6	33.55	33.55	-6	8,428	-0.07%
2021/05/27	10	31.23	5	31.46	30.50	5	8,438	0.06%
2021/05/26	0.1	30.40	2	31.00	30.35	-2	8,421	-0.02%
2021/05/25	0	0.00	4	30.53	30.60	-4	8,475	-0.05%
2021/05/24	4	31.00	3	31.35	30.95	1	8,646	0.01%
2021/05/21	6	30.03	5	31.20	31.45	1	8,689	0.01%
2021/05/20	15	31.48	7	31.11	30.35	8	8,673	0.09%
2021/05/19	2	31.93	9	31.83	32.10	-7	8,669	-0.08%
2021/05/17	1	26.90	5	27.93	26.55	-4	8,550	-0.05%
2021/05/14	7.1	30.22	4	30.79	29.50	3.1	8,506	0.04%
2021/05/13	8.3	33.12	5	34.12	32.70	3.3	8,403	0.04%
2021/05/12	29	34.52	39	35.14	35.80	-10	8,271	-0.12%
2021/05/11	32.2	36.58	14	36.23	34.55	18.2	7,970	0.23%
2021/05/10	12	37.56	15.2	36.85	37.10	-3.2	7,804	-0.04%
2021/05/07	38.9	34.12	37.2	33.85	35.65	1.7	7,660	0.02%
2021/05/06	2	34.85	3	35.67	34.80	-1	7,609	-0.01%
2021/05/05	4.1	34.91	22	34.76	34.30	-17.9	7,510	-0.24%
2021/05/04	32	34.34	24	35.27	32.45	8	7,450	0.11%
2021/05/03	16.3	37.28	4.5	36.81	35.90	11.8	7,412	0.16%
2021/04/29	18	37.65	17.3	37.27	37.00	0.8	7,205	0.01%
2021/04/28	12.6	36.52	10.1	36.03	35.85	2.5	7,008	0.03%
2021/04/27	5	38.12	9.1	38.81	37.80	-4.1	6,938	-0.06%
2021/04/26	15.9	38.68	26.1	38.17	38.70	-10.2	6,847	-0.15%
2021/04/23	12.1	36.45	35	36.34	36.70	-22.9	6,704	-0.34%
2021/04/22	32	38.25	19.1	38.65	35.10	12.9	6,547	0.20%
2021/04/21	7.1	37.78	9	37.46	37.40	-1.9	6,199	-0.03%
2021/04/20	20.3	35.98	34.9	36.06	36.35	-14.6	6,037	-0.24%
2021/04/19	138.6	39.89	134	39.42	38.40	4.6	5,893	0.08%	大買/大賣/
2021/04/16	128	36.49	143.4	37.68	38.00	-15.4	5,404	-0.29%	大買/大賣/
2021/04/15	51.8	33.14	6.1	33.76	34.55	45.7	5,134	0.89%
2021/04/14	42.1	31.56	41.5	31.61	31.45	0.6	4,724	0.01%
2021/04/13	7.2	31.96	16	32.06	31.10	-8.8	4,482	-0.20%
2021/04/12	34.1	32.76	33	32.75	32.60	1.1	4,611	0.02%
2021/04/09	41.2	33.87	39	33.22	32.10	2.2	4,483	0.05%
2021/04/08	12	33.34	18	33.74	34.10	-6	4,108	-0.15%
2021/04/07	56	30.48	58.3	30.34	31.00	-2.3	3,974	-0.06%
2021/04/06	78.2	28.52	34.5	28.86	29.35	43.7	3,677	1.19%
2021/04/01	55.2	26.12	101.7	25.95	26.70	-46.5	3,396	-1.37%	大賣/
2021/03/31	2	24.40	0	24.75	24.40	2	3,095	0.06%
2021/03/30	2	24.40	0	0.00	24.40	2	3,170	0.06%
2021/03/29	7	24.68	0	0.00	24.45	7	3,268	0.21%
2021/03/26	10	24.76	2	24.40	24.45	8	3,466	0.23%
2021/03/25	2.2	24.72	0	0.00	24.50	2.2	3,616	0.06%
2021/03/24	0	24.00	0	0.00	23.55	0	3,665	0.00%
2021/03/23	1.2	23.94	1	24.30	24.00	0.2	3,714	0.00%
2021/03/22	0	0.00	3	24.13	24.15	-3	3,801	-0.08%
2021/03/18	2	24.00	1	24.00	23.95	1	4,191	0.02%
2021/03/17	16	24.08	15	24.15	24.10	1	4,384	0.02%
2021/03/16	14	24.10	0	0.00	24.00	14	4,450	0.31%
2021/03/15	2	24.50	0	0.00	24.40	2	4,461	0.04%
2021/03/12	0	24.10	0	0.00	24.65	0	4,449	0.00%
2021/03/11	0	0.00	12	24.09	24.05	-12	4,440	-0.27%
2021/03/10	5	24.25	3	24.43	24.25	2	4,458	0.05%
2021/03/09	18	24.92	10	24.95	24.60	8	4,467	0.18%
2021/03/08	25	25.34	25	25.01	24.45	0	4,455	0.00%
2021/03/05	19	25.68	2	25.63	25.05	17	4,476	0.38%
2021/03/04	37.1	26.68	52	26.52	25.50	-14.9	4,486	-0.33%
2021/03/03	8	25.31	3	24.80	25.30	5	4,295	0.12%
2021/03/02	10	25.66	3	24.58	24.65	7	4,298	0.16%
2021/02/26	9	25.94	17	25.70	26.05	-8	4,284	-0.19%
2021/02/25	1	24.65	3.1	25.86	25.75	-2.1	4,240	-0.05%
2021/02/24	14.3	25.61	11	25.33	24.75	3.3	4,250	0.08%
2021/02/23	1	25.40	4.6	25.31	25.70	-3.6	4,149	-0.09%
2021/02/22	11	23.38	4.3	23.50	23.40	6.7	4,175	0.16%
2021/02/19	13	23.46	16.1	23.39	23.30	-3.1	4,264	-0.07%
2021/02/18	3	22.08	0	0.00	22.55	3	4,298	0.07%
2021/02/04	2	19.70	0	0.00	19.60	2	4,501	0.04%
2021/02/03	2	19.75	0	0.00	19.70	2	4,600	0.04%
2021/02/02	5	20.04	0	0.00	20.00	5	4,610	0.11%
2021/02/01	4.1	20.24	4	20.13	20.05	0.1	4,609	0.00%
2021/01/28	1	20.10	0	0.00	21.30	1	4,587	0.02%
2021/01/27	0	0.00	1	21.00	21.00	-1	4,571	-0.02%
2021/01/26	0.2	21.30	0	0.00	21.25	0.2	4,564	0.00%
2021/01/25	4	22.33	0	0.00	22.75	4	4,534	0.09%
2021/01/22	0	0.00	8	19.06	20.95	-8	4,450	-0.18%
2021/01/20	0	0.00	3	19.60	19.20	-3	4,406	-0.07%
2021/01/19	3	21.17	0	0.00	20.30	3	4,361	0.07%
2021/01/18	0	0.00	3	20.25	21.35	-3	4,329	-0.07%
2021/01/15	0	0.00	1	21.30	21.25	-1	4,299	-0.02%
2021/01/13	1	23.00	2	23.08	22.70	-1	4,224	-0.02%
2021/01/12	0	0.00	1	24.25	22.05	-1	4,171	-0.02%
2021/01/11	1	25.00	0	0.00	24.50	1	4,100	0.02%
2021/01/08	1	24.05	0	0.00	24.45	1	4,070	0.02%
2021/01/07	1	24.35	2	24.90	24.40	-1	4,041	-0.02%
2021/01/06	2	24.78	1	25.45	24.75	1	4,004	0.02%
2021/01/05	20	27.81	4	27.74	26.35	16	3,909	0.41%
2021/01/04	2	25.30	13	25.27	26.80	-11	3,657	-0.30%
2020/12/31	3	24.28	4	24.10	24.40	-1	3,543	-0.03%
2020/12/30	6	24.98	5	25.78	24.70	1	3,504	0.03%
2020/12/29	5	25.01	12	25.22	24.80	-7	3,449	-0.20%
2020/12/28	5	24.68	2	24.70	24.30	3	3,384	0.09%
2020/12/25	2	24.60	6	24.72	24.70	-4	3,324	-0.12%
2020/12/24	6	25.08	12	24.96	24.60	-6	3,265	-0.18%
2020/12/23	8	23.59	7	23.39	25.20	1	3,172	0.03%
2020/12/22	35	25.75	15	25.42	23.55	20	3,065	0.65%
2020/12/21	13	23.71	3	24.80	24.80	10	2,837	0.35%
2020/12/18	3	20.32	10	20.66	22.55	-7	2,661	-0.26%
2020/12/17	0	0.00	7	20.86	20.50	-7	2,535	-0.28%
2020/12/16	12	20.84	10	20.55	21.25	2	2,481	0.08%
2020/12/15	20	21.53	13	21.04	20.85	7	2,382	0.29%
2020/12/14	17	20.98	5	19.90	21.50	12	2,199	0.55%
2020/12/11	5	18.80	3	18.95	19.55	2	1,965	0.10%
2020/12/10	1	16.85	0	0.00	17.80	1	1,760	0.06%
2020/12/09	0	0.00	2	16.33	16.20	-2	1,699	-0.12%
2020/12/08	0	0.00	2	16.10	15.90	-2	1,679	-0.12%
2020/12/04	0.1	15.95	1	16.55	16.00	-1	1,665	-0.06%
2020/12/03	1	17.05	5	16.52	16.55	-4	1,642	-0.24%
2020/12/02	1	16.50	6	16.73	16.45	-5	1,625	-0.31%
2020/12/01	8	17.54	7	17.60	17.70	1	1,574	0.06%
2020/11/30	10	17.39	6	17.24	18.45	4	1,513	0.26%
2020/11/27	5	16.59	12	16.60	16.80	-7	1,407	-0.50%
2020/11/26	9	16.36	21	16.54	16.70	-12	1,373	-0.87%
2020/11/25	6	16.28	0	0.00	16.20	6	1,322	0.45%
2020/11/24	4	15.88	6	15.78	15.80	-2	1,274	-0.16%
2020/11/23	7	15.69	25	15.20	16.20	-18	1,244	-1.45%
2020/11/20	12	16.38	0	0.00	16.30	12	1,143	1.05%
2020/11/19	14	17.73	13	17.15	18.10	1	1,047	0.10%
2020/11/18	8	16.41	8	16.74	16.80	0	924	0.00%
2020/11/17	16	15.14	1	15.30	15.30	15	795	1.89%
2020/11/16	0	0.00	22	13.18	13.95	-22	674	-3.26%
2020/11/13	20	12.50	1	12.70	12.70	19	587	3.23%
2020/11/11	5	11.00	2	11.65	11.80	3	449	0.67%
2020/11/06	0	10.15	0	0.00	10.20	0	317	0.00%
2020/10/28	0	0.00	1	10.80	10.80	-1	288	-0.35%
2020/10/26	0	0.00	3	10.23	10.25	-3	279	-1.07%
2020/09/18	2	10.45	0	0.00	10.35	2	294	0.68%
2020/08/28	0	0.00	3	9.80	9.85	-3	190	-1.58%
2020/05/22	0	0.00	1	9.55	9.50	-1	133	-0.75%
2020/05/21	0	0.00	1	9.44	9.50	-1	132	-0.75%
2020/05/06	0	0.00	2	9.60	9.59	-2	128	-1.56%
2020/04/20	0	9.55	0	0.00	9.60	0	120	0.00%
2020/04/14	0	9.60	0	0.00	9.70	0	119	0.00%
2020/04/10	0	9.50	0	0.00	9.44	0	116	0.00%
2020/04/01	0	0.00	1	9.40	9.47	-1	123	-0.81%
2020/01/30	2	9.17	0	0.00	9.18	2	110	1.82%
2019/11/12	0	0.00	2	9.18	9.18	-2	348	-0.57%
2019/10/15	2	9.20	0	0.00	9.20	2	308	0.65%
2019/09/05	0	0.00	1	9.20	9.20	-1	189	-0.53%
2019/09/03	0	0.00	2	9.18	9.18	-2	178	-1.12%
2019/07/05	3	9.30	0	0.00	9.27	3	195	1.53%
2019/05/23	0	0.00	1	9.27	9.31	-1	234	-0.43%
2019/05/10	1	9.21	0	0.00	9.24	1	237	0.42%
2019/05/08	0	0.00	1	9.19	9.19	-1	252	-0.40%
2019/04/29	1	9.16	0	0.00	9.16	1	256	0.39%
2019/04/24	0	0.00	1	9.17	9.17	-1	255	-0.39%
2019/04/17	0	0.00	23	9.35	9.50	-23	243	-9.46%
2019/04/15	1	9.12	0	0.00	9.11	1	212	0.47%
2019/03/18	2	8.86	0	0.00	8.96	2	228	0.88%
2019/03/13	0	8.90	0	0.00	8.98	0	227	0.00%
2019/03/11	1	8.97	0	0.00	9.05	1	228	0.44%
2019/03/06	0	9.30	0	0.00	9.34	0	241	0.00%
2019/02/13	2	9.17	0	0.00	9.01	2	233	0.86%
2019/01/30	15	9.41	0	0.00	9.47	15	238	6.29%
2019/01/29	5	8.90	0	0.00	8.81	5	226	2.21%
2019/01/04	0	0.00	2	8.18	8.09	-2	214	-0.93%
2019/01/03	0	0.00	2	7.89	8.00	-2	220	-0.91%
2018/12/26	1	8.00	0	0.00	7.85	1	218	0.46%
2018/12/25	2	8.25	0	0.00	8.16	2	217	0.92%
2018/12/20	2	9.11	0	0.00	8.88	2	206	0.97%
2018/12/19	2	8.37	0	0.00	8.61	2	189	1.06%
2018/08/28	0	0.00	4	10.00	9.99	-4	262	-1.53%
2018/08/16	3	9.95	0	0.00	10.15	3	285	1.05%
2018/08/08	3	10.00	0	0.00	10.00	3	329	0.91%
2018/05/14	0	0.00	0.6	12.15	12.20	-0.6	286	-0.21%
2018/04/27	5	10.91	0	0.00	10.70	5	248	2.02%
2018/04/12	2	11.80	0	0.00	11.70	2	242	0.82%
2018/03/23	3	9.97	0	0.00	9.94	3	154	1.94%
2018/03/05	3	9.69	0	0.00	9.68	3	130	2.29%
2018/03/02	2	9.60	0	0.00	9.70	2	130	1.53%
2018/03/01	2	9.60	0	0.00	9.68	2	128	1.56%