位速 (3508)-國泰-松江券商分點個股進出

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

位速

(3508)

股價
25.90
漲跌
▼1.00
漲幅
-3.72%
成交量
137張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

位速 (3508)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	4	26.23	0	0.00	25.90	4	264	1.51%
2024/12/09	2	26.95	2	27.40	26.90	0	264	0.00%
2024/12/04	1	26.40	2	26.60	26.75	-1	259	-0.39%
2024/11/26	1	27.20	0	0.00	27.05	1	260	0.38%
2024/11/25	1.1	27.49	0	0.00	27.90	1.1	258	0.43%
2024/11/19	0	0.00	0	26.00	26.20	0	254	0.00%
2024/11/18	1	25.45	0	0.00	25.50	1	254	0.39%
2024/11/15	1	26.00	0	0.00	26.10	1	253	0.39%
2024/11/14	2	26.25	0	0.00	26.20	2	254	0.79%
2024/11/12	2	26.65	0	0.00	26.30	2	254	0.79%
2024/11/08	4	27.18	1	27.10	26.90	3	250	1.20%
2024/11/07	0	0.00	1	28.00	27.65	-1	248	-0.40%
2024/11/06	1	27.55	0	0.00	27.85	1	246	0.41%
2024/10/30	0	0.00	11	29.12	28.65	-11	235	-4.67%
2024/10/29	0	0.00	1	28.25	28.20	-1	227	-0.44%
2024/10/28	1	28.15	4	28.80	28.40	-3	221	-1.35%
2024/10/11	0	0.00	1	26.40	26.70	-1	203	-0.49%
2024/10/07	3	26.80	0	0.00	27.85	3	211	1.42%
2024/10/04	0	0.00	17.5	29.92	29.45	-17.5	206	-8.46%
2024/09/23	0	24.80	0	0.00	24.55	0	230	0.00%
2024/09/20	0	25.10	0	0.00	24.80	0	239	0.00%
2024/09/04	0	26.05	0	0.00	24.50	0	492	0.00%
2024/08/20	2	26.25	0	0.00	25.90	2	538	0.37%
2024/08/16	1	25.75	0	0.00	25.90	1	545	0.18%
2024/08/14	1	25.40	0	0.00	25.40	1	545	0.18%
2024/08/05	4	25.09	0	0.00	24.80	4	545	0.73%
2024/07/18	2	28.63	0	0.00	28.95	2	526	0.38%
2024/07/16	1	29.70	0	0.00	29.60	1	522	0.19%
2024/07/15	2	29.78	0	0.00	29.70	2	523	0.38%
2024/07/11	4	30.33	3	30.40	30.25	1	518	0.19%
2024/07/09	2	31.35	0	0.00	31.35	2	510	0.39%
2024/07/08	2	31.95	0	0.00	31.75	2	502	0.40%
2024/07/05	1	31.20	14	32.00	32.00	-13	493	-2.64%
2024/07/02	2	30.75	1	30.50	30.25	1	468	0.21%
2024/07/01	0	32.40	0	0.00	31.75	0	454	0.00%
2024/06/27	1	31.65	1	31.70	31.60	0	436	0.00%
2024/06/26	0	0.00	0	31.80	31.70	0	431	0.00%
2024/06/25	1	31.55	0	0.00	31.90	1	426	0.24%
2024/06/24	2	31.75	1	31.95	31.50	1	417	0.24%
2024/06/21	4.1	31.94	1	30.80	32.30	3.1	402	0.76%
2024/06/20	1	29.80	5	30.78	31.00	-4	350	-1.14%
2024/06/19	1	28.25	0	0.00	28.20	1	320	0.31%
2024/06/18	0.3	29.75	0	0.00	29.20	0.3	342	0.09%
2024/06/17	1	29.40	0	0.00	29.95	1	374	0.27%
2024/06/14	0	0.00	2	28.58	28.50	-2	354	-0.56%
2024/06/13	1	27.35	0	0.00	27.35	1	337	0.30%
2024/06/12	3.1	26.79	2	26.50	26.60	1.1	336	0.33%
2024/06/11	0	0.00	1	28.35	27.60	-1	330	-0.30%
2024/06/07	1	27.15	2	27.13	27.15	-1	298	-0.33%
2024/06/06	0	0.00	1	25.05	24.70	-1	275	-0.36%
2024/06/04	0	0.00	4	25.60	25.60	-4	279	-1.43%
2024/05/31	0	0.00	1	25.75	25.80	-1	285	-0.35%
2024/05/29	0	0.00	3	25.48	25.60	-3	288	-1.04%
2024/05/27	1	24.40	0	0.00	24.65	1	282	0.35%
2024/05/23	1	25.30	0	0.00	24.70	1	282	0.35%
2024/05/22	2	24.90	1	25.20	25.30	1	282	0.35%
2024/05/20	0	0.00	1	24.10	24.15	-1	279	-0.36%
2024/05/17	1	23.95	0	0.00	24.10	1	279	0.36%
2024/04/26	0	0.00	0	23.85	24.35	0	289	0.00%
2024/04/24	0	24.17	0	0.00	24.10	0	289	0.00%
2024/04/22	0	24.18	0	0.00	23.50	0	289	0.00%
2024/04/18	0	24.95	0	0.00	24.40	0	286	0.00%
2024/04/12	0	26.10	0	0.00	25.70	0	297	0.00%
2024/04/11	1	25.40	0	0.00	25.45	1	296	0.34%
2024/04/10	0	26.45	1	26.05	26.00	-1	294	-0.34%
2024/04/08	1	25.80	0	0.00	26.20	1	291	0.34%
2024/04/03	1	26.10	0	0.00	26.15	1	292	0.34%
2024/04/02	0	27.00	0	0.00	26.30	0	292	0.00%
2024/03/29	1	27.45	0	0.00	26.70	1	291	0.34%
2024/03/27	0	26.20	7	27.58	27.60	-7	289	-2.41%
2024/03/26	1	25.85	1	26.00	25.80	0	283	0.00%
2024/03/25	1	27.25	3	27.47	27.15	-2	278	-0.72%
2024/03/22	0	0.00	2	27.50	26.75	-2	275	-0.73%
2024/03/21	4	28.34	5	28.37	28.00	-1	263	-0.38%
2024/03/20	2	27.55	11	27.72	28.20	-9	239	-3.76%
2024/03/18	0	23.65	0	0.00	23.35	0	200	0.00%
2024/03/15	1	23.00	0	0.00	23.05	1	201	0.50%
2024/03/14	0	23.82	0	0.00	23.55	0	200	0.00%
2024/03/12	0	24.74	0	0.00	24.65	0	200	0.00%
2024/03/11	2	24.50	1	24.15	24.65	1	198	0.51%
2024/03/08	1	23.75	0	0.00	23.80	1	198	0.50%
2024/03/07	1	25.05	0	0.00	24.50	1	195	0.51%
2024/03/05	1	26.00	0	0.00	25.80	1	187	0.53%
2024/02/27	0.1	26.30	0	0.00	26.30	0.1	179	0.05%
2024/02/26	0	0.00	0	26.50	26.45	0	179	0.00%
2024/02/22	1	26.50	0	0.00	26.65	1	180	0.55%
2024/02/21	0	26.80	0	0.00	26.85	0	179	0.02%
2024/02/15	0	0.00	1	26.15	26.35	-1	178	-0.56%
2024/02/05	1	26.50	0	0.00	26.20	1	179	0.56%
2024/02/01	0	0.00	0	29.35	26.90	0	174	0.00%
2024/01/25	0.2	28.00	0	0.00	27.50	0.2	202	0.10%
2024/01/22	0	27.15	1	27.25	27.35	-1	200	-0.50%
2024/01/18	1	27.10	0	0.00	27.30	1	199	0.50%
2024/01/17	1	27.25	0	0.00	27.30	1	199	0.50%
2024/01/15	1	28.05	0	0.00	28.00	1	197	0.51%
2024/01/11	2	27.80	0	0.00	27.85	2	200	1.00%
2024/01/10	2	28.05	0	0.00	28.00	2	201	0.99%
2024/01/05	1	27.80	0	0.00	28.05	1	185	0.54%
2023/12/28	1	28.10	0	0.00	28.20	1	185	0.54%
2023/12/25	0	0.00	1	28.90	28.70	-1	183	-0.55%
2023/12/21	1	28.00	0	0.00	28.30	1	178	0.56%
2023/12/14	1	28.40	0	0.00	29.25	1	171	0.58%
2023/12/13	1	28.30	0	0.00	28.20	1	160	0.62%
2023/12/11	1	28.00	0	0.00	28.05	1	174	0.57%
2023/12/06	0	28.75	0	0.00	28.60	0	170	0.00%
2023/12/05	2	28.43	0	0.00	28.50	2	172	1.16%
2023/12/04	0.1	28.90	0	0.00	28.80	0.1	173	0.06%
2023/11/24	0.1	29.15	1	29.10	29.00	-1	205	-0.46%
2023/11/20	0	0.00	2	29.30	29.35	-2	203	-0.98%
2023/11/14	1	28.75	0	0.00	28.75	1	205	0.49%
2023/11/13	2	29.08	1	29.90	29.15	1	206	0.48%
2023/11/06	0	0.00	1	30.35	30.00	-1	207	-0.48%
2023/11/03	0	0.00	3	29.90	30.00	-3	198	-1.51%
2023/10/26	0	0.00	4	27.80	27.70	-4	203	-1.96%
2023/10/25	1	28.10	0	0.00	28.05	1	206	0.48%
2023/10/23	1	27.80	0	0.00	27.85	1	212	0.47%
2023/10/20	1.4	27.79	0	0.00	28.00	1.4	218	0.64%
2023/10/16	0	29.15	0	0.00	28.90	0	230	0.01%
2023/10/13	0.2	29.20	0	0.00	29.05	0.2	241	0.08%
2023/10/11	1	29.20	0	0.00	29.15	1	325	0.31%
2023/10/04	1	29.15	0	0.00	29.05	1	373	0.27%
2023/10/03	2.5	29.68	0	0.00	29.60	2.5	373	0.67%
2023/09/28	1	29.80	0	0.00	29.70	1	383	0.26%
2023/09/26	3	30.05	0	0.00	29.90	3	390	0.77%
2023/09/20	0	0.00	1	30.50	30.15	-1	395	-0.25%
2023/09/15	0	0.00	1	31.75	31.80	-1	398	-0.25%
2023/09/12	0	0.00	1	30.10	29.95	-1	393	-0.25%
2023/09/11	0	0.00	1	29.90	30.00	-1	397	-0.25%
2023/09/07	0	0.00	3	31.25	31.25	-3	403	-0.74%
2023/09/06	5	32.74	0	0.00	32.20	5	406	1.23%
2023/09/01	2	29.15	0	0.00	29.30	2	389	0.51%
2023/08/31	3	29.32	0	0.00	29.35	3	396	0.76%
2023/08/25	0.4	29.65	0	0.00	29.80	0.4	430	0.09%
2023/08/23	0	29.20	0	0.00	29.00	0	460	0.00%
2023/08/22	1.5	29.10	0	0.00	29.15	1.5	498	0.29%
2023/08/14	0.5	29.23	0	0.00	28.95	0.5	531	0.09%
2023/08/11	1	29.40	0	0.00	29.40	1	531	0.19%
2023/08/10	0.5	30.00	0	0.00	29.65	0.5	532	0.09%
2023/08/09	0.2	30.25	2	30.05	30.05	-1.8	530	-0.34%
2023/08/08	0.8	30.60	0	0.00	30.30	0.8	531	0.16%
2023/08/07	0.5	30.70	0	0.00	30.60	0.5	531	0.09%
2023/08/04	1	30.70	0	0.00	30.55	1	531	0.19%
2023/08/02	2.4	31.06	0	0.00	30.70	2.4	530	0.45%
2023/07/31	1.2	31.18	0	0.00	31.05	1.2	525	0.24%
2023/07/25	0	0.00	1	31.00	31.40	-1	518	-0.19%
2023/07/24	0	0.00	1	31.25	31.20	-1	514	-0.19%
2023/07/21	0	0.00	3	31.60	31.70	-3	514	-0.58%
2023/07/19	2	32.10	0	0.00	31.75	2	514	0.39%
2023/07/18	1.2	32.85	0	0.00	32.55	1.2	513	0.23%
2023/07/17	1.2	33.70	2	33.65	33.65	-0.8	507	-0.17%
2023/07/14	1	34.30	10.7	35.31	35.65	-9.7	494	-1.96%
2023/07/13	3	33.00	1	33.25	33.10	2	441	0.45%
2023/07/12	21	33.24	4	33.30	33.20	17	422	4.02%
2023/07/06	0	32.00	0	0.00	31.90	0	410	0.00%
2023/07/04	0.2	31.50	0	0.00	31.20	0.2	406	0.05%
2023/06/28	0.3	31.85	0	0.00	31.95	0.3	416	0.07%
2023/06/21	2	32.28	7	32.30	32.25	-5	431	-1.16%
2023/06/15	1	31.90	0	0.00	32.00	1	434	0.23%
2023/06/14	0.2	32.30	0	0.00	32.00	0.2	434	0.05%
2023/06/13	0	0.00	5	32.68	32.45	-5	438	-1.14%
2023/06/12	1	32.65	1	32.45	32.45	0	440	0.00%
2023/06/09	1	33.20	0	0.00	33.10	1	439	0.23%
2023/06/08	3	33.25	0	0.00	33.10	3	445	0.67%
2023/06/07	6	34.01	0	0.00	33.80	6	456	1.31%
2023/06/06	8	34.33	0	0.00	34.30	8	492	1.62%
2023/06/05	2	35.65	0	0.00	35.50	2	492	0.41%
2023/06/01	1	34.45	0	0.00	34.20	1	482	0.21%
2023/05/30	1	34.90	0	0.00	34.65	1	491	0.20%
2023/05/29	0	0.00	3	35.07	35.35	-3	494	-0.61%
2023/05/26	0	0.00	2	35.50	35.20	-2	499	-0.40%
2023/05/25	2	34.58	1	33.20	34.50	1	522	0.19%
2023/05/23	1	31.95	0	0.00	31.85	1	538	0.19%
2023/05/19	1	31.50	0	0.00	31.10	1	551	0.18%
2023/05/17	0	31.25	0	0.00	31.05	0	559	0.00%
2023/05/15	2	30.10	1	30.20	30.10	1	569	0.18%
2023/05/02	0	0.00	3	33.05	33.00	-3	843	-0.36%
2023/04/28	3	33.30	0	0.00	33.00	3	845	0.35%
2023/04/25	1	32.60	0	0.00	31.60	1	861	0.12%
2023/04/20	3	34.63	0	0.00	34.30	3	869	0.35%
2023/04/19	33	35.10	0	0.00	34.85	33	884	3.73%
2023/04/18	20	35.63	0	35.95	35.45	20	885	2.26%
2023/04/17	5	35.95	0	0.00	35.95	5	897	0.56%
2023/04/14	14	36.07	0	0.00	35.95	14	931	1.50%
2023/04/13	22	36.30	0	0.00	36.40	22	977	2.25%
2023/04/12	1	36.45	0	0.00	36.55	1	1,049	0.10%
2023/04/10	0	35.93	4	35.63	35.90	-4	1,057	-0.38%
2023/04/07	0	36.90	0	0.00	35.80	0	1,064	0.00%
2023/03/30	0	0.00	2	35.75	35.85	-2	1,085	-0.18%
2023/03/28	1	35.95	0	0.00	36.00	1	1,111	0.09%
2023/03/27	0.1	37.78	0	0.00	36.70	0.1	1,133	0.00%
2023/03/24	1	36.65	0	0.00	36.70	1	1,187	0.08%
2023/03/20	0	0.00	3	36.25	36.25	-3	1,198	-0.25%
2023/03/17	3	36.48	0	0.00	36.20	3	1,214	0.25%
2023/03/16	2	36.75	0	0.00	35.75	2	1,234	0.16%
2023/03/15	1	37.05	0	0.00	37.00	1	1,245	0.08%
2023/03/13	0	0.00	2	36.85	37.50	-2	1,333	-0.15%
2023/03/09	0	0.00	2	39.70	39.60	-2	1,474	-0.14%
2023/03/08	1	38.35	0	0.00	38.45	1	1,490	0.07%
2023/03/01	9	40.12	1	39.75	39.25	8	1,486	0.54%
2023/02/24	0	0.00	3	39.45	39.35	-3	1,478	-0.20%
2023/02/23	1	40.85	6.1	40.20	40.05	-5.1	1,457	-0.35%
2023/02/22	0	0.00	1	38.80	38.60	-1	1,408	-0.07%
2023/02/21	0.1	39.80	6	39.70	39.20	-5.9	1,409	-0.42%
2023/02/20	6	39.10	0	0.00	39.10	6	1,392	0.43%
2023/02/15	2	37.55	0	0.00	37.55	2	1,392	0.14%
2023/02/13	0	0.00	3	38.10	38.00	-3	1,402	-0.21%
2023/02/10	2.1	39.51	0	0.00	38.50	2.1	1,419	0.15%
2023/02/09	1	39.60	4	39.23	39.15	-3	1,430	-0.21%
2023/02/08	1.1	38.82	2	39.25	39.05	-0.9	1,466	-0.06%
2023/02/07	2	38.95	1	39.20	38.90	1	1,509	0.07%
2023/02/06	2	38.73	0	0.00	40.00	2	1,513	0.13%
2023/02/03	8	40.58	0	0.00	39.45	8	1,473	0.54%
2023/02/02	0	0.00	1.6	40.75	40.75	-1.6	1,361	-0.11%
2023/02/01	0.1	37.30	0	0.00	37.05	0.1	1,316	0.00%
2023/01/30	0	0.00	1	36.20	36.40	-1	1,309	-0.08%
2023/01/16	1	35.50	1	35.90	35.50	0	1,302	0.00%
2023/01/13	0	0.00	0.1	37.10	35.85	-0.1	1,301	-0.01%
2023/01/11	1	36.95	0	0.00	36.90	1	1,290	0.08%
2023/01/09	2	38.10	0	0.00	37.65	2	1,286	0.16%
2023/01/04	0	0.00	1	37.95	37.95	-1	1,267	-0.08%
2023/01/03	0.1	39.35	1	38.80	38.50	-1	1,238	-0.08%
2022/12/30	1	38.00	1	38.95	38.95	0	1,195	0.00%
2022/12/28	0	0.00	1	35.85	35.05	-1	1,137	-0.09%
2022/12/27	0	0.00	3	36.58	36.40	-3	1,136	-0.26%
2022/12/26	0	0.00	1	36.45	36.45	-1	1,135	-0.09%
2022/12/23	0	0.00	3	36.13	35.70	-3	1,133	-0.26%
2022/12/22	1	36.60	0	0.00	36.25	1	1,136	0.09%
2022/12/21	1	36.60	3	36.50	36.40	-2	1,147	-0.17%
2022/12/20	2	38.28	6	38.18	36.80	-4	1,147	-0.35%
2022/12/19	9	37.89	4	38.05	37.35	5	1,144	0.44%
2022/12/16	1.1	37.95	6	37.69	37.80	-4.9	1,128	-0.43%
2022/12/14	1	36.05	0	0.00	35.85	1	1,079	0.09%
2022/12/13	1	36.20	0	0.00	36.10	1	1,075	0.09%
2022/12/09	3	37.10	3	37.75	36.85	0	1,078	0.00%
2022/12/08	4	36.81	3	37.48	37.60	1	1,071	0.09%
2022/12/06	4	37.69	6	37.58	36.80	-2	1,055	-0.19%
2022/12/05	8.1	39.59	2.1	40.32	38.90	6	1,040	0.57%
2022/12/02	11.1	38.79	0	0.00	39.70	11.1	987	1.12%
2022/12/01	3	38.70	5	39.01	39.30	-2	890	-0.22%
2022/11/30	2	34.85	8	35.09	35.75	-6	853	-0.70%
2022/11/29	2	31.00	0	0.00	32.50	2	813	0.25%
2022/11/21	2	32.93	0	0.00	32.15	2	969	0.21%
2022/11/18	4	32.99	0	0.00	32.40	4	977	0.41%
2022/11/16	0	0.00	3	32.60	32.55	-3	995	-0.30%
2022/11/14	1	32.20	2	32.30	32.35	-1	1,138	-0.09%
2022/11/11	1	32.25	1	32.25	31.55	0	1,221	0.00%
2022/11/10	1	32.75	0	0.00	32.15	1	1,302	0.08%
2022/11/08	0	0.00	3	34.07	33.55	-3	1,476	-0.20%
2022/11/04	5	33.38	0	0.00	34.00	5	1,742	0.29%
2022/11/03	0	0.00	1	34.00	34.00	-1	1,885	-0.05%
2022/10/24	0	0.00	1	27.75	27.50	-1	3,301	-0.03%
2022/10/20	0	28.65	0	0.00	28.60	0	4,106	0.00%
2022/10/17	0	0.00	1	27.80	29.05	-1	5,293	-0.02%
2022/10/13	0	0.00	2	27.08	27.20	-2	6,622	-0.03%
2022/10/12	0	0.00	1	30.35	30.05	-1	7,399	-0.01%
2022/10/06	0	0.00	1	30.60	32.25	-1	7,739	-0.01%
2022/10/05	0	0.00	1	30.65	30.45	-1	7,800	-0.01%
2022/09/30	0	0.00	3	30.15	30.05	-3	7,907	-0.04%
2022/09/23	4	34.25	13	34.26	33.35	-9	8,271	-0.11%
2022/09/13	1	37.90	1	38.25	37.80	0	11,722	0.00%
2022/09/12	1.1	38.30	0	0.00	38.45	1.1	11,724	0.01%
2022/09/08	1	36.80	0	0.00	36.35	1	11,720	0.01%
2022/09/02	0	0.00	2	40.98	39.75	-2	11,734	-0.02%
2022/08/31	0	0.00	4	40.23	40.35	-4	11,683	-0.03%
2022/08/30	1.1	39.00	2	38.70	38.65	-1	11,656	-0.01%
2022/08/26	0.1	40.50	1	40.50	40.00	-1	11,626	-0.01%
2022/08/25	0.1	39.80	0	0.00	39.70	0.1	11,615	0.00%
2022/08/24	1	39.10	0	0.00	39.10	1	11,629	0.01%
2022/08/22	8	40.49	7	40.68	40.05	1	11,606	0.01%
2022/08/19	3	42.55	1	42.75	41.50	2	11,575	0.02%
2022/08/18	3	42.35	3	42.13	42.00	0	11,478	0.00%
2022/08/17	11	42.47	12	42.74	42.00	-1	11,396	-0.01%
2022/08/16	5	42.42	5	42.52	41.70	0	11,313	0.00%
2022/08/15	8	42.56	7	42.36	42.95	1	11,246	0.01%
2022/08/12	4.1	42.81	3	42.88	42.05	1.1	11,130	0.01%
2022/08/11	14	43.08	14	43.03	42.30	0	11,029	0.00%
2022/08/10	13	42.30	16	42.46	42.40	-3	10,857	-0.03%
2022/08/09	1.1	40.93	5	41.52	41.20	-4	10,680	-0.04%
2022/08/08	5	40.41	12	39.97	41.65	-7	10,595	-0.07%
2022/08/05	28.1	41.37	29	41.29	41.50	-1	10,501	-0.01%
2022/08/04	20	41.16	14	41.21	40.30	6	10,398	0.06%
2022/08/03	13	45.27	14.1	44.56	43.55	-1.1	10,184	-0.01%
2022/08/02	15.1	43.86	19	43.85	43.50	-3.9	9,934	-0.04%
2022/08/01	32.1	45.99	25	45.55	45.05	7.1	9,828	0.07%
2022/07/29	29	45.50	25	44.88	45.10	4	9,632	0.04%
2022/07/28	32	46.51	46.2	46.87	45.15	-14.2	9,340	-0.15%
2022/07/27	4	43.38	5	43.62	43.70	-1	8,682	-0.01%
2022/07/26	8	44.97	6	44.18	43.70	2	8,585	0.02%
2022/07/25	12	45.30	12	45.29	45.75	0	8,463	0.00%
2022/07/22	61.2	46.25	73	46.25	45.10	-11.8	8,209	-0.14%
2022/07/21	147	45.56	143	45.76	45.20	4	7,572	0.05%	大買/大賣/
2022/07/20	68	44.56	55	44.14	43.20	13	6,773	0.19%
2022/07/19	90	45.17	68	44.24	43.20	22	6,290	0.35%
2022/07/18	2	45.00	10	47.29	47.60	-8	5,528	-0.14%
2022/07/15	1	43.30	0	0.00	43.30	1	5,415	0.02%
2022/07/14	0	0.00	4	42.01	43.70	-4	5,338	-0.07%
2022/07/13	0	0.00	1	41.01	39.85	-1	5,225	-0.02%
2022/07/12	5	39.20	2	38.90	38.50	3	5,175	0.06%
2022/07/11	1	38.60	1	39.15	38.40	0	5,165	0.00%
2022/07/08	5	38.19	0	37.30	37.55	5	5,134	0.10%
2022/07/07	0	0.00	0	37.20	39.40	0	5,117	0.00%
2022/07/06	0	39.45	3	38.80	38.35	-3	5,067	-0.06%
2022/07/05	1	42.55	4.7	41.75	42.60	-3.7	5,017	-0.07%
2022/07/04	0	0.00	3	37.95	39.30	-3	4,913	-0.06%
2022/07/01	1	38.20	4	38.40	37.75	-3	4,865	-0.06%
2022/06/30	0	0.00	4	38.23	37.00	-4	4,797	-0.08%
2022/06/29	91.7	40.16	91	40.01	39.00	0.7	4,727	0.02%
2022/06/28	177.1	42.16	154	42.23	41.50	23.1	4,078	0.57%	大買/大賣/
2022/06/27	1	39.90	0	0.00	39.90	1	3,043	0.03%
2022/06/24	25	34.12	26	35.36	36.30	-1	3,025	-0.03%
2022/06/23	31	31.94	31	31.93	33.00	0	2,608	0.00%
2022/06/22	15	30.57	16	31.22	31.45	-1	1,846	-0.05%
2022/06/21	0	0.00	3	28.60	28.60	-3	1,659	-0.18%
2022/06/20	1	28.55	1	28.35	26.00	0	1,662	0.00%
2022/06/17	0	0.00	1	28.10	28.40	-1	1,681	-0.06%
2022/06/16	2	30.55	2	30.63	28.40	0	1,705	0.00%
2022/06/13	1	30.90	0	0.00	30.20	1	1,809	0.06%
2022/06/01	0	0.00	1	34.20	35.00	-1	2,098	-0.05%
2022/05/31	1	33.95	4	34.06	33.90	-3	2,157	-0.14%
2022/05/30	1	33.80	1	34.00	33.85	0	2,366	0.00%
2022/05/27	1	34.00	1	34.10	33.45	0	2,572	0.00%
2022/05/06	0	34.00	0	0.00	34.30	0	4,482	0.00%
2022/05/04	1	34.60	1	34.75	35.45	0	4,885	0.00%
2022/05/03	0	34.00	0	0.00	34.40	0	4,996	0.00%
2022/04/29	7	35.45	7	35.78	34.10	0	5,079	0.00%
2022/04/27	0	0.00	7	33.37	33.80	-7	5,195	-0.13%
2022/04/25	1	34.40	1	34.50	34.40	0	5,294	0.00%
2022/04/22	0	0.00	3	36.27	36.15	-3	5,500	-0.05%
2022/04/21	0	0.00	4	37.95	37.90	-4	5,586	-0.07%
2022/04/20	5	38.30	7	38.41	38.10	-2	5,716	-0.03%
2022/04/19	3	38.37	6	39.24	38.20	-3	5,936	-0.05%
2022/04/15	1	40.40	0	0.00	39.00	1	6,127	0.02%
2022/04/13	0	0.00	1	42.30	42.05	-1	6,422	-0.02%
2022/04/08	0	42.00	0	0.00	42.35	0	7,133	0.00%
2022/04/07	0	0.00	1	42.50	41.55	-1	7,133	-0.01%
2022/04/01	0	0.00	1	42.90	43.10	-1	7,147	-0.01%
2022/03/31	1	43.05	0	0.00	43.05	1	7,158	0.01%
2022/03/30	5	44.51	5	44.45	44.30	0	7,160	0.00%
2022/03/29	0	43.25	1	43.00	42.80	-1	7,070	-0.01%
2022/03/28	1	41.85	0	0.00	42.75	1	7,078	0.01%
2022/03/25	3	43.90	1	44.40	42.90	2	7,078	0.03%
2022/03/24	4	44.89	3	44.78	44.80	1	7,051	0.01%
2022/03/23	1	43.60	2	43.18	43.15	-1	7,054	-0.01%
2022/03/22	1	41.10	1	42.10	42.90	0	7,852	0.00%
2022/03/21	1	42.10	0	0.00	42.00	1	8,740	0.01%
2022/03/17	0	0.00	1	41.65	41.70	-1	10,427	-0.01%
2022/03/16	0	0.00	1	40.00	40.10	-1	12,343	-0.01%
2022/03/15	2	40.28	2	39.30	39.30	0	13,401	0.00%
2022/03/14	0	0.00	2	41.70	41.85	-2	15,534	-0.01%
2022/03/11	1	41.65	1	41.70	41.60	0	16,777	0.00%
2022/03/10	1	42.80	0	0.00	42.60	1	18,201	0.01%
2022/03/08	1	42.90	2	42.63	41.85	-1	18,787	-0.01%
2022/03/07	2	45.60	0	0.00	44.20	2	18,870	0.01%
2022/03/04	1	47.90	5	48.55	47.90	-4	18,949	-0.02%
2022/03/03	19	50.82	22	49.18	49.45	-3	18,935	-0.02%
2022/03/02	20	49.79	15	49.17	49.35	5	18,785	0.03%
2022/03/01	1	47.70	2	47.63	47.70	-1	18,648	-0.01%
2022/02/24	2.1	45.78	2	45.88	44.50	0.1	18,732	0.00%
2022/02/23	2	47.43	0	0.00	47.90	2	18,715	0.01%
2022/02/22	1	46.20	2	48.18	46.10	-1	18,769	-0.01%
2022/02/21	3	48.10	0	0.00	47.60	3	18,758	0.02%
2022/02/18	2	47.75	4	47.71	48.90	-2	18,862	-0.01%
2022/02/17	17	48.25	23	47.93	48.40	-6	19,093	-0.03%
2022/02/16	27	48.45	27	48.36	48.35	0	20,235	0.00%
2022/02/15	4	47.40	4	48.03	45.95	0	21,622	0.00%
2022/02/14	4	46.69	0	0.00	46.65	4	23,338	0.02%
2022/02/11	2	50.50	3	50.27	50.10	-1	24,113	0.00%
2022/02/10	24	53.12	21	52.29	51.20	3	24,983	0.01%
2022/02/09	16	52.38	14	52.79	51.90	2	25,107	0.01%
2022/02/08	6	49.12	4	48.83	49.20	2	25,122	0.01%
2022/02/07	5	48.10	1	49.25	48.70	4	25,336	0.02%
2022/01/26	11.2	46.45	13	46.77	46.00	-1.8	25,455	-0.01%
2022/01/25	8	47.46	6	47.58	45.05	2	26,009	0.01%
2022/01/24	3	48.47	3	48.75	49.25	0	26,498	0.00%
2022/01/21	8	51.18	9	50.89	50.10	-1	26,725	0.00%
2022/01/19	2	52.60	6	52.02	53.00	-4	27,151	-0.01%
2022/01/18	8	53.26	4.2	53.48	52.50	3.8	27,338	0.01%
2022/01/17	21.2	54.92	16	54.61	53.80	5.2	27,382	0.02%
2022/01/14	13	51.70	13.1	52.14	51.80	-0.1	27,648	0.00%
2022/01/13	8	53.25	11.7	53.30	54.00	-3.7	27,715	-0.01%
2022/01/12	18.1	56.72	18	56.47	54.70	0.1	27,639	0.00%
2022/01/11	4.1	54.98	3	54.67	55.00	1.1	27,401	0.00%
2022/01/10	5	58.76	6	58.75	58.60	-1	27,261	0.00%
2022/01/07	9.2	59.73	5.1	60.66	58.20	4.1	27,170	0.02%
2022/01/06	20	63.94	18	62.39	62.10	2	26,998	0.01%
2022/01/05	3.2	63.21	0	0.00	63.00	3.2	26,823	0.01%
2022/01/04	12	67.59	16.4	66.81	66.20	-4.4	26,657	-0.02%
2022/01/03	53	72.00	53.3	72.18	68.50	-0.3	26,455	0.00%
2021/12/30	0	0.00	4.1	70.44	70.50	-4.1	26,038	-0.02%
2021/12/29	3.1	70.55	5	70.48	70.70	-1.9	26,014	-0.01%
2021/12/28	2	69.60	14	69.50	69.50	-12	25,975	-0.05%
2021/12/27	0	0.00	7	69.43	69.50	-7	25,957	-0.03%
2021/12/24	1	69.00	5	69.90	69.10	-4	25,933	-0.02%
2021/12/23	8.1	68.50	5	69.00	69.00	3.1	25,899	0.01%
2021/12/22	2	67.20	2	67.10	67.20	0	25,872	0.00%
2021/12/21	1	65.10	0	0.00	65.00	1	25,843	0.00%
2021/12/20	1	63.60	0	0.00	64.60	1	25,821	0.00%
2021/12/17	3	62.20	9	64.42	63.20	-6	25,794	-0.02%
2021/12/16	110	70.72	81.1	69.58	69.10	28.9	25,719	0.11%	大買/
2021/12/15	108	67.95	105.2	68.58	69.00	2.8	24,885	0.01%	大買/大賣/
2021/12/14	89	66.74	104.1	65.45	65.50	-15.1	23,972	-0.06%	大賣/
2021/12/13	126.2	71.80	146	71.53	68.50	-19.9	23,267	-0.09%	大買/大賣/
2021/12/10	230.4	70.10	176.1	70.02	69.60	54.3	22,289	0.24%	大買/大賣/
2021/12/09	78.2	69.36	101.4	70.92	70.00	-23.2	20,311	-0.11%	大賣/
2021/12/08	353.5	71.11	345	70.76	65.80	8.5	19,204	0.04%	大買/大賣/
2021/12/07	158.1	65.45	135	66.22	67.80	23.1	17,027	0.14%	大買/大賣/
2021/12/06	73.2	57.70	67.1	58.31	61.70	6.1	15,747	0.04%
2021/12/03	10	54.44	31	55.71	56.10	-21	14,291	-0.15%
2021/12/02	24.1	53.90	17	52.48	51.00	7.1	13,989	0.05%
2021/12/01	18	56.00	3	54.87	56.50	15	13,671	0.11%
2021/11/30	0	0.00	2	52.65	52.90	-2	13,502	-0.01%
2021/11/29	0	0.00	2.2	48.42	49.10	-2.2	13,356	-0.02%
2021/11/26	0	0.00	9	49.70	48.80	-9	13,285	-0.07%
2021/11/25	8	53.54	0	0.00	52.10	8	13,211	0.06%
2021/11/24	0	0.00	1	51.70	52.00	-1	13,134	-0.01%
2021/11/23	2	49.70	3	50.93	49.00	-1	13,064	-0.01%
2021/11/22	0	0.00	3	54.73	54.30	-3	12,932	-0.02%
2021/11/19	6	55.00	0	0.00	55.00	6	12,867	0.05%
2021/11/18	0.1	53.60	0	0.00	53.50	0.1	12,751	0.00%
2021/11/17	0.1	55.70	2	54.00	55.00	-2	12,670	-0.02%
2021/11/16	5.2	56.75	8	55.46	53.40	-2.8	12,508	-0.02%
2021/11/15	34.1	58.21	31	58.54	59.20	3.1	12,221	0.03%
2021/11/12	35	51.75	38	52.78	53.90	-3	10,981	-0.03%
2021/11/11	61	46.78	60.5	47.89	49.00	0.5	9,374	0.01%
2021/11/10	34	42.69	31	43.76	44.55	3	7,524	0.04%
2021/11/09	20.2	38.31	19.2	39.01	40.50	1	6,650	0.02%
2021/11/08	14	34.48	19.6	35.33	36.85	-5.6	5,681	-0.10%
2021/11/05	10	34.32	8.1	34.67	33.50	1.9	5,175	0.04%
2021/11/04	12	34.94	12	35.00	33.25	0	4,679	0.00%
2021/11/03	8.1	33.69	12	33.52	35.20	-3.9	4,353	-0.09%
2021/11/02	34.5	35.43	22	34.84	35.00	12.5	4,000	0.31%
2021/11/01	21.6	33.58	11	33.76	34.20	10.6	3,237	0.33%
2021/10/29	4	29.84	12	29.98	31.10	-8	2,623	-0.31%
2021/10/28	8	28.56	4	29.25	28.30	4	2,293	0.17%
2021/10/27	21	29.26	20	29.47	29.50	1	2,174	0.05%
2021/10/26	6	27.26	16	27.60	28.25	-10	1,615	-0.62%
2021/10/25	4	25.36	7	25.49	25.70	-3	1,366	-0.22%
2021/10/22	20	25.98	16	26.44	26.15	4	1,234	0.32%
2021/10/21	9	23.77	9	24.10	24.65	0	743	0.00%
2021/10/20	3	21.90	12	21.49	22.45	-9	575	-1.56%
2021/10/12	1	20.00	0	0.00	20.10	1	595	0.17%
2021/10/04	1	19.30	0	0.00	19.15	1	656	0.15%
2021/10/01	2	20.15	0	0.00	19.95	2	659	0.30%
2021/09/17	1	20.50	0	0.00	20.45	1	773	0.13%
2021/09/16	5	21.69	2	21.50	21.30	3	771	0.39%
2021/08/11	1	20.35	0	0.00	20.10	1	728	0.14%
2021/08/09	1	21.30	0	0.00	21.10	1	747	0.13%
2021/08/06	0	0.00	1	22.95	22.30	-1	755	-0.13%
2021/07/30	1	22.05	0	0.00	21.90	1	810	0.12%
2021/07/26	0	0.00	2	23.20	23.45	-2	862	-0.23%
2021/07/21	1	22.25	0	0.00	22.00	1	885	0.11%
2021/07/19	0	0.00	4	22.80	23.45	-4	897	-0.45%
2021/07/16	7	23.33	3	23.57	23.15	4	937	0.43%
2021/07/07	1	23.15	0	0.00	23.25	1	1,190	0.08%
2021/07/05	1	23.45	2	22.30	22.90	-1	1,378	-0.07%
2021/07/01	1	21.15	0	0.00	21.10	1	1,686	0.06%
2021/06/30	0	0.00	5	22.00	21.95	-5	1,716	-0.29%
2021/06/25	5	22.50	1	22.75	22.40	4	1,772	0.23%
2021/06/24	0	0.00	3	22.33	22.40	-3	1,777	-0.17%
2021/06/22	2	21.10	0	0.00	21.00	2	1,802	0.11%
2021/06/18	0	0.00	2	22.00	22.20	-2	1,813	-0.11%
2021/06/17	0	0.00	1	21.25	21.25	-1	1,826	-0.05%
2021/06/16	2	20.95	0	0.00	20.85	2	1,857	0.11%
2021/06/15	1	21.55	0	0.00	21.45	1	1,900	0.05%
2021/06/04	1	21.80	0	0.00	21.90	1	1,995	0.05%
2021/06/03	0	0.00	0	22.45	22.50	0	2,001	0.00%
2021/06/01	0	22.95	0	0.00	22.90	0	2,085	0.00%
2021/05/28	0	0.00	1	23.05	22.45	-1	2,065	-0.05%
2021/05/18	0	18.10	1	19.25	20.00	-1	2,367	-0.04%
2021/05/17	1	18.05	0	0.00	18.20	1	2,368	0.04%
2021/05/13	1	19.85	1	20.45	20.30	0	2,338	0.00%
2021/05/12	2	21.33	1	22.65	21.10	1	2,331	0.04%
2021/05/11	6	23.99	1	24.35	23.15	5	2,302	0.22%
2021/05/10	1	25.65	0	0.00	25.55	1	2,292	0.04%
2021/05/07	0	0.00	4	26.55	26.80	-4	2,295	-0.17%
2021/05/05	0	0.00	2	25.85	25.00	-2	2,302	-0.09%
2021/05/04	3	25.08	0	0.00	24.35	3	2,289	0.13%
2021/05/03	9	26.61	0	0.00	26.30	9	2,280	0.39%
2021/04/29	4	28.08	0	0.00	27.80	4	2,276	0.18%
2021/04/28	2	28.70	5	29.56	28.60	-3	2,272	-0.13%
2021/04/27	2	28.48	1	29.15	28.95	1	2,273	0.04%
2021/04/26	1	28.65	4	29.04	28.65	-3	2,270	-0.13%
2021/04/23	0	0.00	7	28.44	28.40	-7	2,295	-0.30%
2021/04/22	15	28.39	10	27.40	27.80	5	2,304	0.22%
2021/04/21	11	29.95	0	0.00	29.50	11	2,278	0.48%
2021/04/20	4	28.70	10	29.52	30.45	-6	2,260	-0.27%
2021/04/19	6	29.23	0	0.00	28.80	6	2,245	0.27%
2021/04/15	3	31.27	3	30.15	30.20	0	2,264	0.00%
2021/04/14	0	0.00	4	30.78	30.90	-4	2,252	-0.18%
2021/04/13	1	31.95	0	0.00	30.50	1	2,271	0.04%
2021/04/12	3	33.15	14	31.95	31.95	-11	2,334	-0.47%
2021/04/09	1	30.40	22	31.25	30.95	-21	2,253	-0.93%
2021/04/08	4	30.60	15	30.47	29.90	-11	2,167	-0.51%
2021/04/07	2	27.68	5	27.85	28.20	-3	2,018	-0.15%
2021/04/06	0	0.00	3	26.95	26.95	-3	1,955	-0.15%
2021/04/01	0	0.00	6	26.42	26.35	-6	1,970	-0.30%
2021/03/31	2	25.80	2	26.23	25.85	0	1,984	0.00%
2021/03/30	10	25.77	8	25.70	25.65	2	2,037	0.10%
2021/03/29	0	0.00	11	25.69	25.60	-11	2,041	-0.54%
2021/03/26	0	25.20	5	24.87	25.00	-5	2,089	-0.24%
2021/03/25	3	24.05	1	24.15	24.00	2	2,166	0.09%
2021/03/24	0	0.00	5	24.58	24.60	-5	2,280	-0.22%
2021/03/23	12	25.08	0	0.00	24.65	12	2,470	0.49%
2021/03/22	7	26.08	2	26.28	25.70	5	3,291	0.15%
2021/03/19	2	25.73	6	26.38	25.60	-4	3,383	-0.12%
2021/03/18	10	26.36	8	26.13	25.95	2	3,546	0.06%
2021/03/17	0	0.00	2	25.95	26.20	-2	3,602	-0.06%
2021/03/16	6	25.79	1	26.25	25.30	5	3,599	0.14%
2021/03/15	2	25.60	7	25.55	25.75	-5	3,640	-0.14%
2021/03/11	3	24.92	4	25.21	25.00	-1	3,819	-0.03%
2021/03/09	2	24.10	3	24.55	24.60	-1	3,965	-0.03%
2021/03/08	2	24.33	0	0.00	24.25	2	4,009	0.05%
2021/03/05	6	24.99	3	25.50	24.60	3	4,003	0.07%
2021/03/04	4	24.51	2	24.98	24.70	2	3,923	0.05%
2021/03/03	13	24.73	2	24.90	24.60	11	3,913	0.28%
2021/03/02	25	25.55	2	26.00	25.20	23	3,901	0.59%
2021/02/26	0	0.00	1	25.40	25.00	-1	3,864	-0.03%
2021/02/25	2	24.88	0	0.00	24.80	2	3,854	0.05%
2021/02/24	0	0.00	1	25.35	25.25	-1	3,847	-0.03%
2021/02/23	1	25.20	4	26.21	25.20	-3	3,842	-0.08%
2021/02/19	1	24.70	2	24.43	24.85	-1	3,788	-0.03%
2021/02/18	0	0.00	3	24.58	24.60	-3	3,737	-0.08%
2021/01/29	0	0.00	2	22.33	21.85	-2	3,610	-0.06%
2021/01/27	0	0.00	1	22.20	22.35	-1	3,590	-0.03%
2021/01/25	2	22.50	1	22.20	22.15	1	3,563	0.03%
2021/01/22	1	21.05	100	21.09	21.35	-99	3,541	-2.80%
2021/01/20	0	0.00	1	22.55	22.00	-1	3,513	-0.03%
2021/01/18	1	21.60	3	23.23	23.25	-2	3,478	-0.06%
2021/01/13	0	0.00	10	23.65	23.30	-10	3,388	-0.30%
2021/01/12	5	23.70	0	0.00	23.20	5	3,365	0.15%
2021/01/11	1	24.55	1	25.20	24.55	0	3,332	0.00%
2021/01/08	5	24.82	1	25.10	24.25	4	3,282	0.12%
2021/01/07	1	26.00	0	0.00	25.60	1	3,242	0.03%
2021/01/06	2	25.80	3	26.33	25.80	-1	3,218	-0.03%
2021/01/05	5	27.10	17	27.12	26.80	-12	3,121	-0.38%
2021/01/04	0	0.00	4	26.16	25.55	-4	2,975	-0.13%
2020/12/31	9	25.79	5	25.55	25.75	4	2,950	0.14%
2020/12/30	26	26.25	14	26.33	26.70	12	2,906	0.41%
2020/12/28	3	25.53	6	25.15	25.05	-3	2,766	-0.11%
2020/12/24	6	25.28	5	24.93	25.20	1	2,660	0.04%
2020/12/23	0	24.20	0	0.00	24.00	0	2,588	0.00%
2020/12/22	4	24.53	6	24.16	23.80	-2	2,565	-0.08%
2020/12/21	5	25.23	6	25.39	24.60	-1	2,525	-0.04%
2020/12/18	8	26.41	1	26.95	26.50	7	2,439	0.29%
2020/12/17	5	27.57	1	27.35	27.35	4	2,312	0.17%
2020/12/16	97	29.75	35	28.63	27.10	62	2,119	2.93%
2020/12/15	3	28.00	4	28.41	28.80	-1	1,284	-0.08%
2020/12/14	7	27.19	2	26.43	26.20	5	1,168	0.43%
2020/12/11	1	24.50	3	24.92	25.40	-2	973	-0.21%
2020/12/10	2	23.60	5	23.20	23.10	-3	874	-0.34%
2020/12/09	1	24.85	1	23.75	23.80	0	853	0.00%
2020/12/08	9	23.93	16	23.75	24.00	-7	814	-0.86%
2020/12/07	11	23.52	8	23.97	24.50	3	797	0.38%
2020/12/04	2	21.53	1	22.40	22.40	1	673	0.15%
2020/12/03	11	20.95	4	20.76	20.40	7	602	1.16%
2020/12/02	0	0.00	3	20.08	20.75	-3	561	-0.53%
2020/11/25	2	19.10	0	0.00	19.10	2	684	0.29%
2020/11/24	0	0.00	1	18.50	18.40	-1	670	-0.15%
2020/11/23	1	19.55	0	0.00	18.65	1	668	0.15%
2020/11/20	0	0.00	1	18.90	19.00	-1	656	-0.15%
2020/11/12	0	0.00	5	17.43	17.45	-5	612	-0.82%
2020/11/11	2	17.23	3	17.40	17.20	-1	605	-0.17%
2020/11/09	2	17.20	0	0.00	17.20	2	593	0.34%
2020/11/06	2	17.55	1	17.70	17.25	1	594	0.17%
2020/11/05	1	16.95	0	0.00	16.85	1	583	0.17%
2020/11/03	0	0.00	1	16.80	16.90	-1	582	-0.17%
2020/10/28	1	17.35	0	0.00	17.35	1	576	0.17%
2020/10/27	0	0.00	7	17.40	17.35	-7	578	-1.21%
2020/10/21	1	18.05	0	0.00	18.10	1	587	0.17%
2020/10/16	0	0.00	1	18.15	17.85	-1	647	-0.15%
2020/10/15	3	17.97	2	18.33	17.90	1	844	0.12%
2020/10/14	0	0.00	9	18.27	18.20	-9	844	-1.07%
2020/10/13	1	18.15	0	0.00	18.05	1	844	0.12%
2020/10/12	2	18.30	0	0.00	18.20	2	848	0.24%
2020/10/08	1	18.55	0	0.00	18.45	1	850	0.12%
2020/10/07	1	18.70	3	18.95	18.60	-2	850	-0.24%
2020/10/06	0	0.00	4	18.20	18.15	-4	848	-0.47%
2020/10/05	0	0.00	14	17.93	17.85	-14	857	-1.63%
2020/09/25	1	18.15	0	0.00	18.15	1	910	0.11%
2020/09/24	4	19.41	19	19.59	18.35	-15	913	-1.64%
2020/09/23	1	19.25	2	19.30	19.35	-1	921	-0.11%
2020/09/21	2	18.93	0	0.00	18.85	2	909	0.22%
2020/09/11	1	19.00	0	0.00	18.65	1	912	0.11%
2020/09/07	1	21.70	1	21.65	21.20	0	820	0.00%
2020/09/04	3	19.12	0	0.00	20.95	3	779	0.39%
2020/09/03	8	19.70	0	0.00	20.05	8	689	1.16%
2020/09/02	0	0.00	3	17.55	18.25	-3	619	-0.48%
2020/08/25	1	16.10	0	0.00	16.10	1	603	0.17%
2020/08/24	1	16.10	0	0.00	16.25	1	602	0.17%
2020/07/22	3	17.87	0	0.00	18.25	3	625	0.48%
2020/07/15	0	0.00	2	19.08	18.80	-2	383	-0.52%
2020/07/14	0	0.00	10	19.10	19.00	-10	387	-2.58%
2020/07/13	2	19.63	0	0.00	19.55	2	395	0.51%
2020/07/10	4	20.19	0	0.00	20.00	4	397	1.01%
2020/07/09	9	21.31	8	21.54	21.15	1	389	0.26%
2020/07/08	7	20.45	1	20.45	21.00	6	368	1.63%
2020/07/07	1	20.05	0	0.00	20.10	1	365	0.27%
2020/07/06	0	0.00	1	20.45	20.35	-1	369	-0.27%
2020/07/03	2	20.48	1	20.40	20.30	1	364	0.27%
2020/07/01	0	0.00	1	19.30	19.25	-1	328	-0.30%
2020/06/22	0	0.00	2	19.00	18.90	-2	320	-0.62%
2020/06/18	0	0.00	6	18.80	18.85	-6	319	-1.88%
2020/06/17	3	18.67	0	0.00	18.70	3	320	0.94%
2020/06/12	1	18.75	0	0.00	18.80	1	331	0.30%
2020/06/09	4	20.36	0	0.00	20.20	4	364	1.10%
2020/05/28	1	19.50	0	0.00	19.05	1	406	0.25%
2020/05/27	0	0.00	1	19.35	19.40	-1	411	-0.24%
2020/05/15	0	0.00	2	19.88	19.20	-2	538	-0.37%
2020/04/27	1	18.40	0	0.00	18.75	1	570	0.18%
2020/04/24	0	0.00	14	18.14	18.35	-14	570	-2.45%
2020/04/23	2	18.25	1	18.35	18.20	1	572	0.17%
2020/04/22	0	0.00	13	18.15	18.15	-13	570	-2.28%
2020/04/21	4	17.66	0	0.00	17.80	4	570	0.70%
2020/04/20	2	18.05	9	18.07	18.00	-7	568	-1.23%
2020/04/15	7	17.28	0	0.00	17.65	7	552	1.27%
2020/04/14	2	17.65	0	0.00	17.60	2	548	0.36%
2020/04/13	3	17.20	0	0.00	17.30	3	553	0.54%
2020/04/10	0	0.00	4	16.69	17.40	-4	555	-0.72%
2020/04/09	0	0.00	1	16.20	16.25	-1	553	-0.18%
2020/04/08	0	0.00	16	16.00	16.20	-16	557	-2.87%
2020/03/19	1	12.80	0	0.00	12.80	1	744	0.13%
2020/03/18	1	14.10	0	0.00	14.20	1	744	0.13%
2020/03/13	1	16.80	0	0.00	16.90	1	733	0.14%
2020/03/11	1	21.30	0	0.00	20.70	1	708	0.14%
2020/03/10	2	21.30	0	0.00	21.30	2	705	0.28%
2020/03/09	10	22.17	2	22.10	22.00	8	697	1.15%
2020/03/02	1	22.30	0	0.00	22.20	1	680	0.15%
2020/02/27	0	0.00	1	23.00	22.90	-1	673	-0.15%
2020/02/26	7	24.56	0	0.00	24.10	7	667	1.05%
2020/02/25	3	25.05	0	0.00	24.90	3	664	0.45%
2020/02/24	4	24.34	0	0.00	25.00	4	654	0.61%
2020/02/21	7	25.11	0	0.00	24.80	7	641	1.09%
2020/02/20	1	24.95	3	25.13	25.30	-2	589	-0.34%
2020/02/10	1	22.20	0	0.00	22.10	1	552	0.18%
2020/02/07	0	0.00	44	22.55	22.60	-44	554	-7.94%
2020/02/03	1	21.65	1	22.45	21.70	0	537	0.00%
2020/01/30	1	25.05	0	0.00	24.90	1	544	0.18%
2020/01/17	1	27.80	1	27.80	27.80	0	533	0.00%
2020/01/09	0	0.00	1	28.45	28.10	-1	531	-0.19%
2020/01/07	1	27.80	0	0.00	28.00	1	550	0.18%
2020/01/06	2	28.90	4	29.19	28.55	-2	567	-0.35%
2020/01/03	2	28.90	2	28.88	28.80	0	560	0.00%
2020/01/02	3	29.27	2	29.25	29.15	1	554	0.18%
2019/12/31	3	30.50	0	0.00	29.70	3	544	0.55%
2019/12/26	1	30.20	1	30.85	30.00	0	534	0.00%
2019/12/25	0	0.00	1	30.05	30.00	-1	515	-0.19%
2019/12/24	0	0.00	19	30.02	30.00	-19	466	-4.07%
2019/12/20	2	28.70	2	29.10	28.60	0	357	0.00%
2019/12/16	15	28.76	0	0.00	28.70	15	361	4.15%
2019/12/13	2	28.70	1	29.60	28.35	1	365	0.27%
2019/12/12	2	28.65	6	29.17	29.05	-4	357	-1.12%
2019/12/03	0	0.00	3	27.85	27.65	-3	355	-0.84%
2019/11/26	1	28.30	0	0.00	28.35	1	472	0.21%
2019/11/19	0	0.00	1	28.80	28.30	-1	531	-0.19%
2019/11/18	3	28.58	0	0.00	28.15	3	530	0.57%
2019/11/15	0	0.00	1	29.40	28.85	-1	541	-0.18%
2019/11/14	4	29.34	0	0.00	29.00	4	546	0.73%
2019/11/08	1	29.95	1	30.30	30.10	0	565	0.00%
2019/11/07	2	30.25	0	0.00	30.20	2	563	0.35%
2019/11/05	2	30.65	0	0.00	30.50	2	558	0.36%
2019/10/30	2	31.05	1	31.10	30.90	1	562	0.18%
2019/10/29	1	31.05	1	31.70	31.80	0	548	0.00%
2019/10/25	1	30.80	0	0.00	30.85	1	538	0.19%
2019/10/23	1	31.05	0	0.00	30.95	1	544	0.18%
2019/10/21	1	31.45	2	31.35	31.30	-1	545	-0.18%
2019/10/18	1	31.70	0	0.00	31.65	1	545	0.18%
2019/10/14	2	30.33	1	30.70	32.80	1	533	0.19%
2019/10/09	1	30.70	0	0.00	30.75	1	512	0.20%
2019/10/04	1	30.90	0	0.00	31.00	1	560	0.18%
2019/10/02	1	30.70	0	0.00	30.85	1	575	0.17%
2019/10/01	5	31.11	0	0.00	31.05	5	572	0.87%
2019/09/27	3	31.47	0	0.00	31.40	3	569	0.53%
2019/09/26	2	31.53	0	0.00	31.50	2	571	0.35%
2019/09/25	2	31.50	0	0.00	31.45	2	572	0.35%
2019/09/24	1	31.85	0	0.00	31.85	1	575	0.17%
2019/09/23	3	31.78	0	0.00	31.70	3	576	0.52%
2019/09/20	3	31.98	0	0.00	32.15	3	593	0.51%
2019/09/19	2	32.33	2	32.50	32.40	0	592	0.00%
2019/09/18	4	31.96	2	32.50	31.75	2	595	0.34%
2019/09/17	5	31.46	0	0.00	31.35	5	603	0.83%
2019/09/16	2	31.65	0	0.00	31.70	2	624	0.32%
2019/09/11	2	32.30	0	0.00	32.25	2	628	0.32%
2019/09/10	3	32.70	0	0.00	32.50	3	624	0.48%
2019/09/05	5	33.53	0	0.00	33.40	5	640	0.78%
2019/09/04	1	34.25	0	0.00	34.35	1	629	0.16%
2019/09/03	0	0.00	43	34.40	34.60	-43	562	-7.64%
2019/08/30	1	33.45	0	0.00	33.70	1	535	0.19%
2019/08/26	1	32.65	0	0.00	32.70	1	508	0.20%
2019/08/23	0	0.00	3	32.48	33.40	-3	502	-0.60%
2019/08/22	1	32.85	0	0.00	32.95	1	489	0.20%
2019/08/20	3	33.00	0	0.00	33.00	3	502	0.60%
2019/08/19	1	32.10	0	0.00	32.25	1	497	0.20%
2019/08/15	4	29.93	0	0.00	30.00	4	505	0.79%
2019/08/14	1	31.20	0	0.00	30.95	1	517	0.19%
2019/08/13	2	30.95	0	0.00	30.80	2	522	0.38%
2019/08/08	1	31.15	0	0.00	31.00	1	549	0.18%
2019/08/07	1	31.15	0	0.00	30.90	1	564	0.18%
2019/08/06	2	30.68	0	0.00	31.35	2	572	0.35%
2019/08/05	2	31.28	0	0.00	31.20	2	588	0.34%
2019/08/02	2	32.08	0	0.00	31.80	2	601	0.33%
2019/07/30	2	32.25	0	0.00	32.20	2	637	0.31%
2019/07/29	1	33.25	0	0.00	33.00	1	659	0.15%
2019/07/25	0	0.00	2	33.20	33.35	-2	680	-0.29%
2019/07/24	2	32.75	1	33.25	33.00	1	693	0.14%
2019/07/23	2	32.58	2	32.93	32.50	0	774	0.00%
2019/07/22	1	32.70	2	33.00	32.90	-1	828	-0.12%
2019/07/19	1	32.35	1	32.80	32.45	0	873	0.00%
2019/07/18	6	32.42	0	0.00	32.40	6	895	0.67%
2019/07/17	3	32.90	0	0.00	32.85	3	959	0.31%
2019/07/16	1	33.15	1	33.65	33.15	0	979	0.00%
2019/07/15	2	33.18	0	0.00	33.30	2	1,008	0.20%
2019/07/12	9	33.69	0	0.00	33.50	9	1,060	0.85%
2019/07/11	1	34.15	2	34.15	34.15	-1	1,133	-0.09%
2019/07/10	2	34.40	0	0.00	34.15	2	1,241	0.16%
2019/07/09	0	0.00	47	34.28	34.90	-47	1,236	-3.80%
2019/07/03	2	33.58	0	0.00	33.30	2	1,430	0.14%
2019/07/02	1	33.70	0	0.00	33.90	1	1,480	0.07%
2019/06/28	2	33.60	0	0.00	33.35	2	1,584	0.13%
2019/06/27	3	33.60	3	33.95	33.50	0	1,613	0.00%
2019/06/26	1	32.70	0	0.00	32.65	1	1,622	0.06%
2019/06/25	1	32.70	0	0.00	32.75	1	1,709	0.06%
2019/06/20	1	31.75	0	0.00	31.70	1	1,965	0.05%
2019/06/18	1	31.20	0	0.00	31.30	1	1,980	0.05%
2019/06/17	2	31.50	0	0.00	31.40	2	1,994	0.10%
2019/06/14	2	31.70	0	0.00	31.60	2	2,073	0.10%
2019/06/12	1	30.70	0	0.00	30.80	1	2,166	0.05%
2019/06/05	1	30.60	0	0.00	30.40	1	2,190	0.05%
2019/06/03	1	30.70	0	0.00	30.60	1	2,223	0.04%
2019/05/27	2	30.03	0	0.00	30.50	2	2,401	0.08%
2019/05/24	1	30.65	0	0.00	30.65	1	2,432	0.04%
2019/05/22	1	31.30	0	0.00	31.20	1	2,470	0.04%
2019/05/21	1	30.85	8	30.40	31.55	-7	2,553	-0.27%
2019/05/20	2	32.00	0	0.00	31.95	2	2,545	0.08%
2019/05/17	2	32.63	0	0.00	32.75	2	2,544	0.08%
2019/05/16	10	33.81	0	0.00	33.70	10	2,539	0.39%
2019/05/15	2	33.98	0	0.00	34.15	2	2,563	0.08%
2019/05/14	1	33.65	0	0.00	33.90	1	2,597	0.04%
2019/05/13	2	33.20	0	0.00	33.70	2	2,595	0.08%
2019/05/10	3	35.10	0	0.00	34.40	3	2,586	0.12%
2019/05/09	15	35.22	2	34.60	34.80	13	2,576	0.50%
2019/05/08	2	36.13	1	36.35	36.60	1	2,561	0.04%
2019/05/07	1	36.80	0	0.00	36.65	1	2,562	0.04%
2019/05/06	1	37.10	0	0.00	36.80	1	2,560	0.04%
2019/05/03	2	37.45	7	37.38	38.20	-5	2,545	-0.20%
2019/05/02	4	37.18	6	37.45	37.45	-2	2,540	-0.08%
2019/04/30	1	36.15	1	37.00	37.20	0	2,544	0.00%
2019/04/29	8	36.71	1	36.50	36.35	7	2,567	0.27%
2019/04/26	1	39.65	0	0.00	39.75	1	2,629	0.04%
2019/04/25	0	0.00	8	40.16	39.80	-8	2,599	-0.31%
2019/04/24	3	39.43	0	0.00	39.15	3	2,556	0.12%
2019/04/23	6	39.60	9	39.63	39.55	-3	2,535	-0.12%
2019/04/22	2	38.33	1	38.40	38.30	1	2,470	0.04%
2019/04/19	1	38.30	0	0.00	38.30	1	2,455	0.04%
2019/04/18	2	39.65	0	0.00	38.90	2	2,430	0.08%
2019/04/17	3	41.52	2	41.33	41.15	1	2,387	0.04%
2019/04/16	8	41.08	16	40.58	40.20	-8	2,311	-0.35%
2019/04/11	48	37.95	3	38.20	37.25	45	2,141	2.10%
2019/04/10	2	39.35	4	39.08	38.45	-2	2,081	-0.10%
2019/04/09	1	37.80	0	0.00	37.95	1	1,987	0.05%
2019/04/08	3	38.30	16	38.78	37.85	-13	1,962	-0.66%
2019/04/03	4	37.53	54	38.29	38.40	-50	1,917	-2.61%
2019/04/02	1	35.95	3	36.00	37.00	-2	1,852	-0.11%
2019/04/01	6	37.54	1	37.45	36.00	5	1,817	0.28%
2019/03/29	4	37.55	4	37.20	37.05	0	1,789	0.00%
2019/03/28	18	37.77	1	38.70	37.10	17	1,771	0.96%
2019/03/27	30	38.42	4	38.19	38.40	26	1,696	1.53%
2019/03/26	2	36.43	5	36.00	36.85	-3	1,524	-0.20%
2019/03/25	1	33.60	0	0.00	33.50	1	1,429	0.07%
2019/03/22	2	34.60	3	34.75	34.40	-1	1,429	-0.07%
2019/03/20	2	34.60	0	0.00	34.65	2	1,464	0.14%
2019/03/19	2	36.48	4	35.48	35.00	-2	1,463	-0.14%
2019/03/18	1	35.05	0	0.00	35.80	1	1,393	0.07%
2019/03/15	0	0.00	2	32.63	33.00	-2	1,314	-0.15%
2019/03/14	5	32.70	0	0.00	32.35	5	1,311	0.38%
2019/03/13	1	32.50	0	0.00	32.65	1	1,331	0.08%
2019/03/12	5	33.30	0	0.00	33.20	5	1,343	0.37%
2019/02/27	1	35.55	0	0.00	34.40	1	1,459	0.07%
2019/02/26	1	36.00	1	35.35	35.30	0	1,439	0.00%
2019/02/25	1	33.25	2	34.43	34.55	-1	1,358	-0.07%
2019/02/22	18	34.51	0	0.00	33.60	18	1,347	1.34%
2019/02/21	0	0.00	1	33.70	34.00	-1	1,352	-0.07%
2019/02/20	3	34.48	4	34.38	34.20	-1	1,384	-0.07%
2019/02/19	1	32.65	0	0.00	32.65	1	1,360	0.07%
2019/02/15	0	0.00	1	32.50	32.35	-1	1,388	-0.07%
2019/02/14	3	33.62	1	34.05	33.00	2	1,395	0.14%
2019/02/13	3	33.28	5	32.55	33.35	-2	1,372	-0.15%
2019/02/12	0	0.00	3	31.05	30.90	-3	1,337	-0.22%
2019/01/29	0	0.00	1	31.35	31.30	-1	1,357	-0.07%
2019/01/25	0	0.00	1	32.50	32.35	-1	1,368	-0.07%
2019/01/23	1	32.55	1	32.90	33.10	0	1,391	0.00%
2019/01/22	1	32.70	0	0.00	32.60	1	1,392	0.07%
2019/01/21	3	33.37	4	33.35	33.50	-1	1,394	-0.07%
2019/01/18	14	32.80	5	32.48	33.50	9	1,376	0.65%
2019/01/16	4	29.16	0	0.00	29.05	4	1,233	0.32%
2019/01/14	2	29.50	0	0.00	29.00	2	1,258	0.16%
2019/01/11	2	29.75	0	0.00	29.30	2	1,273	0.16%
2018/12/10	1	29.60	0	0.00	30.25	1	1,649	0.06%
2018/12/06	1	31.15	0	0.00	31.15	1	1,651	0.06%
2018/12/05	4	34.39	4	34.45	33.60	0	1,637	0.00%
2018/12/04	2	35.15	1	36.05	35.40	1	1,659	0.06%
2018/12/03	0	0.00	1	34.50	35.00	-1	1,652	-0.06%
2018/11/30	0	0.00	1	33.50	33.20	-1	1,649	-0.06%
2018/11/27	1	33.00	0	0.00	33.70	1	1,604	0.06%
2018/11/26	2	32.93	1	32.95	32.80	1	1,601	0.06%
2018/11/23	0	0.00	3	31.45	31.65	-3	1,598	-0.19%
2018/11/22	0	0.00	1	33.70	32.35	-1	1,601	-0.06%
2018/11/20	1	34.70	0	0.00	33.70	1	1,569	0.06%
2018/11/19	1	33.20	1	34.25	33.95	0	1,540	0.00%
2018/11/16	2	32.05	0	0.00	31.80	2	1,502	0.13%
2018/11/15	3	31.25	0	0.00	31.25	3	1,447	0.21%
2018/11/13	2	29.15	2	28.85	28.90	0	1,449	0.00%
2018/11/06	3	31.63	2	30.20	30.25	1	1,557	0.06%
2018/11/05	1	31.30	1	31.10	31.40	0	1,564	0.00%
2018/11/02	0	0.00	5	30.85	30.50	-5	1,583	-0.32%
2018/11/01	1	29.90	0	0.00	30.30	1	1,579	0.06%
2018/10/29	0	0.00	1	26.30	26.90	-1	1,665	-0.06%
2018/10/26	1	27.75	0	0.00	27.45	1	1,694	0.06%
2018/10/16	1	31.90	0	0.00	32.45	1	1,797	0.06%
2018/10/11	1	27.90	7	27.96	27.90	-6	1,859	-0.32%
2018/10/09	1	32.10	1	33.30	31.00	0	1,865	0.00%
2018/10/08	1	32.95	0	0.00	32.80	1	1,885	0.05%
2018/10/05	7	36.34	2	35.20	34.55	5	1,916	0.26%
2018/10/04	7	39.17	0	0.00	38.30	7	1,946	0.36%
2018/10/03	10	40.48	0	0.00	40.00	10	2,017	0.50%
2018/09/25	1	42.10	1	41.30	40.95	0	2,424	0.00%
2018/09/21	1	38.80	1	38.50	40.90	0	2,463	0.00%
2018/09/20	1	38.00	0	0.00	38.00	1	2,684	0.04%
2018/09/07	1	41.20	0	0.00	40.70	1	4,066	0.02%
2018/08/30	1	49.00	0	0.00	48.60	1	4,571	0.02%
2018/08/28	5	48.25	5	48.10	48.10	0	4,709	0.00%
2018/08/27	1	49.20	0	0.00	49.20	1	4,768	0.02%
2018/08/22	1	48.45	1	48.60	47.45	0	5,199	0.00%
2018/08/21	0	0.00	2	48.55	49.25	-2	5,333	-0.04%
2018/08/20	2	48.20	0	0.00	48.00	2	5,549	0.04%
2018/08/14	1	48.00	11	49.03	50.90	-10	6,158	-0.16%
2018/08/13	1	50.70	5	50.82	50.50	-4	6,128	-0.07%
2018/08/10	0	0.00	1	57.10	55.50	-1	6,099	-0.02%
2018/08/06	2	56.70	0	0.00	56.90	2	6,077	0.03%
2018/08/03	0	0.00	5	57.48	56.50	-5	6,091	-0.08%
2018/08/02	0	0.00	2	59.30	58.20	-2	6,040	-0.03%
2018/07/27	0	0.00	16	61.28	61.60	-16	6,140	-0.26%
2018/07/25	6	61.38	0	0.00	60.80	6	6,104	0.10%
2018/07/24	1	61.20	0	0.00	60.70	1	6,113	0.02%
2018/07/23	5	58.80	0	0.00	59.50	5	6,104	0.08%
2018/07/20	1	60.00	1	61.20	60.40	0	6,091	0.00%
2018/07/19	0	0.00	30	59.87	60.10	-30	6,065	-0.49%
2018/07/18	19	59.97	33	60.55	59.30	-14	6,043	-0.23%
2018/07/17	9	62.80	0	0.00	62.30	9	5,993	0.15%
2018/07/16	1	65.50	0	0.00	64.10	1	5,963	0.02%
2018/07/13	7	65.46	0	0.00	64.20	7	5,941	0.12%
2018/07/12	11	63.58	1	63.60	63.70	10	5,906	0.17%
2018/07/10	6	64.08	0	0.00	64.50	6	5,781	0.10%
2018/07/09	14	66.16	11	66.68	65.30	3	5,750	0.05%
2018/07/06	22	66.23	13	66.47	67.40	9	5,721	0.16%
2018/07/05	16	67.48	9	67.49	66.50	7	5,655	0.12%
2018/07/04	8	68.75	19	67.94	68.20	-11	5,609	-0.20%
2018/07/03	11	66.95	6	66.50	65.90	5	5,540	0.09%
2018/07/02	10	70.90	15	71.30	70.50	-5	5,429	-0.09%
2018/06/29	21	72.63	5	71.66	72.10	16	5,423	0.30%
2018/06/28	9	72.81	6	72.67	70.90	3	5,288	0.06%
2018/06/27	4	69.68	4	71.28	72.70	0	4,922	0.00%
2018/06/26	13	66.49	14	66.95	66.10	-1	4,628	-0.02%
2018/06/25	4	66.88	3	67.73	66.80	1	4,457	0.02%
2018/06/22	0	0.00	1	64.00	63.00	-1	4,266	-0.02%
2018/06/21	1	66.00	15	64.91	65.80	-14	4,197	-0.33%
2018/06/20	4	61.50	0	0.00	60.60	4	4,086	0.10%
2018/06/19	1	62.40	0	0.00	63.10	1	4,123	0.02%
2018/06/15	1	63.00	0	0.00	63.40	1	4,267	0.02%
2018/06/14	1	62.50	0	0.00	62.50	1	4,292	0.02%
2018/06/13	3	64.17	0	0.00	63.80	3	4,244	0.07%
2018/06/12	11	65.57	2	67.50	65.10	9	4,152	0.22%
2018/06/11	2	60.50	0	0.00	63.00	2	3,896	0.05%
2018/06/05	3	61.37	2	62.80	59.00	1	3,690	0.03%
2018/06/04	3	64.67	1	63.00	63.00	2	3,620	0.06%
2018/06/01	8	65.00	11	64.13	64.00	-3	3,584	-0.08%
2018/05/31	12	63.13	33	65.17	62.20	-21	3,498	-0.60%
2018/05/30	4	65.00	12	64.74	63.60	-8	3,439	-0.23%
2018/05/29	1	63.20	1	62.00	62.00	0	3,306	0.00%
2018/05/28	30	62.36	32	61.29	62.30	-2	3,317	-0.06%
2018/05/25	5	59.26	16	58.96	58.60	-11	3,125	-0.35%
2018/05/24	17	54.66	5	53.70	56.50	12	2,815	0.43%
2018/05/22	6	48.69	0	0.00	48.50	6	2,483	0.24%
2018/05/21	0	0.00	2	48.78	50.00	-2	2,481	-0.08%
2018/05/18	7	47.77	0	0.00	47.35	7	2,478	0.28%
2018/05/17	2	48.30	0	0.00	48.30	2	2,504	0.08%
2018/05/16	6	48.94	0	0.00	48.20	6	2,528	0.24%
2018/05/15	12	49.65	0	0.00	49.10	12	2,579	0.47%
2018/05/14	0	0.00	3	49.75	50.30	-3	2,633	-0.11%
2018/05/11	2	48.83	4	47.38	48.15	-2	2,615	-0.08%
2018/05/10	0	0.00	52	49.19	48.05	-52	2,631	-1.98%
2018/05/09	1	48.80	48	48.50	48.60	-47	2,627	-1.79%
2018/05/08	10	50.30	2	50.35	50.00	8	2,615	0.31%
2018/05/07	10	49.95	23	50.08	50.90	-13	2,613	-0.50%
2018/05/04	1	48.00	18	48.20	48.00	-17	2,515	-0.68%
2018/05/03	1	44.75	1	44.75	44.60	0	2,482	0.00%
2018/04/30	2	43.78	1	43.70	45.50	1	2,613	0.04%
2018/04/27	0	0.00	1	42.15	42.50	-1	2,620	-0.04%
2018/04/26	0	0.00	1	43.55	40.90	-1	2,643	-0.04%
2018/04/24	2	42.95	1	43.15	42.65	1	2,652	0.04%
2018/04/19	1	46.60	2	47.03	46.60	-1	2,647	-0.04%
2018/04/18	80	46.62	0	0.00	46.40	80	2,652	3.02%
2018/04/17	5	46.80	5	47.48	46.85	0	2,719	0.00%
2018/04/13	1	47.00	0	0.00	46.10	1	2,811	0.04%
2018/04/12	56	45.85	0	0.00	46.10	56	2,949	1.90%
2018/04/10	2	48.70	0	0.00	47.75	2	3,120	0.06%
2018/04/03	1	49.20	2	48.98	49.20	-1	3,454	-0.03%
2018/04/02	11	51.19	6	50.70	50.50	5	3,534	0.14%
2018/03/31	4	51.00	6	51.83	50.00	-2	3,485	-0.06%
2018/03/30	10	48.80	10	48.73	48.40	0	3,408	0.00%
2018/03/29	4	49.35	4	48.43	48.30	0	3,442	0.00%
2018/03/28	7	48.86	11	48.73	49.20	-4	3,454	-0.12%
2018/03/27	4	48.31	3	48.58	48.20	1	3,442	0.03%
2018/03/26	3	47.00	1	46.60	46.25	2	3,436	0.06%
2018/03/23	5	46.53	6	46.21	45.90	-1	3,513	-0.03%
2018/03/22	3	49.50	5	49.50	48.45	-2	3,557	-0.06%
2018/03/21	10	49.91	15	48.89	48.50	-5	3,555	-0.14%
2018/03/20	5	46.99	2	48.83	49.95	3	3,537	0.08%
2018/03/19	1	45.80	0	0.00	45.45	1	3,584	0.03%
2018/03/12	4	45.60	1	45.45	45.35	3	4,173	0.07%
2018/03/06	3	47.25	3	48.65	47.50	0	4,648	0.00%
2018/03/05	1	49.70	9	48.02	47.85	-8	4,758	-0.17%
2018/03/02	2	47.98	2	47.10	47.00	0	4,706	0.00%
2018/03/01	11	47.80	5	47.48	48.20	6	4,707	0.13%
2018/02/26	1	39.80	0	0.00	39.90	1	4,763	0.02%
2018/02/07	0	0.00	27	38.50	37.85	-27	4,993	-0.54%
2018/02/05	1	43.90	0	0.00	43.20	1	5,016	0.02%
2018/02/02	0	0.00	3	45.50	45.10	-3	5,018	-0.06%
2018/01/31	0	0.00	3	48.05	48.55	-3	5,033	-0.06%
2018/01/30	1	49.65	0	0.00	48.60	1	5,058	0.02%
2018/01/29	0	0.00	1	48.25	49.10	-1	5,066	-0.02%
2018/01/26	3	47.75	3	48.25	49.00	0	5,082	0.00%
2018/01/25	0	0.00	4	48.64	48.40	-4	5,076	-0.08%
2018/01/24	1	54.90	0	0.00	52.30	1	5,033	0.02%
2018/01/23	5	55.00	1	56.00	54.50	4	5,094	0.08%
2018/01/22	2	56.00	1	56.00	55.60	1	5,186	0.02%
2018/01/16	3	54.43	0	0.00	53.00	3	5,974	0.05%
2018/01/11	15	52.27	114	52.55	51.90	-99	6,023	-1.64%	大賣/
2018/01/10	5	56.96	10	54.50	54.50	-5	5,969	-0.08%
2018/01/09	10	57.00	72	56.79	57.00	-62	5,983	-1.04%
2018/01/08	4	56.95	4	56.38	56.00	0	5,953	0.00%
2018/01/05	10	55.90	0	0.00	55.70	10	5,948	0.17%
2018/01/04	30	55.07	7	55.73	55.70	23	6,082	0.38%
2018/01/03	19	54.50	1	54.40	54.70	18	5,946	0.30%
2018/01/02	139	50.97	21	52.62	54.00	118	5,866	2.01%	大買/鉅額交易