志聖 (2467)-國泰-館前券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.0
漲跌
▲6.5
漲幅
+5.44%
成交量
2,601張
產業
上市電子零組件類股
273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

志聖 (2467)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/24	4.4	125.18	6.1	124.62	126.00	-1.7	5,533	-0.03%
2024/04/23	3.1	121.02	1	120.50	119.50	2.1	5,514	0.04%
2024/04/22	6.1	121.44	21.6	119.54	118.00	-15.5	5,505	-0.28%
2024/04/19	17.1	127.82	10.3	127.18	126.50	6.7	5,493	0.12%
2024/04/18	30.8	138.66	25.2	139.51	135.50	5.6	5,408	0.10%
2024/04/17	14.2	133.15	17.3	133.74	134.50	-3.1	5,238	-0.06%
2024/04/16	15.4	124.59	20.1	125.80	126.00	-4.6	5,171	-0.09%
2024/04/15	24.3	130.09	27	130.61	129.50	-2.7	5,183	-0.05%
2024/04/12	31.4	132.15	25	132.48	133.50	6.4	5,222	0.12%
2024/04/11	1	131.50	2.2	132.45	132.50	-1.2	5,149	-0.02%
2024/04/10	6.2	132.87	2.1	132.74	131.50	4.1	5,145	0.08%
2024/04/09	25.3	136.81	12.1	136.58	133.50	13.2	5,203	0.25%
2024/04/08	3	133.83	18.4	133.81	138.00	-15.4	5,086	-0.30%
2024/04/03	15.1	126.53	10.1	125.91	125.50	5	4,954	0.10%
2024/04/02	39.8	136.70	41.3	136.73	130.50	-1.5	4,882	-0.03%
2024/04/01	8.3	127.85	14	127.93	130.00	-5.7	4,636	-0.12%
2024/03/29	3	124.83	5	126.00	123.00	-2	4,547	-0.04%
2024/03/28	8.3	127.15	4.1	126.90	127.50	4.1	4,530	0.09%
2024/03/27	6.2	129.22	4	128.88	130.50	2.2	4,478	0.05%
2024/03/26	15.3	127.54	13	127.62	127.00	2.3	4,439	0.05%
2024/03/25	16	129.84	17.5	130.92	131.00	-1.5	4,395	-0.03%
2024/03/22	3	125.67	3	126.50	125.50	0	4,302	0.00%
2024/03/21	7.2	129.98	12.1	130.69	128.00	-4.9	4,271	-0.11%
2024/03/20	21	128.43	53	127.32	123.50	-32	4,205	-0.76%
2024/03/19	61	127.77	20	127.08	128.00	41	4,138	0.99%
2024/03/18	5	116.20	8.4	117.82	119.50	-3.4	3,995	-0.08%
2024/03/15	1	109.00	0.3	108.00	109.00	0.7	3,954	0.02%
2024/03/14	4.1	109.99	4	110.88	109.50	0.1	3,933	0.00%
2024/03/13	11.1	117.50	29	115.81	114.50	-17.9	3,908	-0.46%
2024/03/12	10	121.15	8.1	121.38	122.00	1.9	3,854	0.05%
2024/03/11	27.1	124.51	25	123.18	122.00	2.1	3,813	0.05%
2024/03/08	31.2	127.53	15.1	128.95	124.50	16.1	3,794	0.42%
2024/03/07	54	142.39	58	139.59	134.50	-4	3,712	-0.11%
2024/03/06	16	136.03	26.1	136.18	141.50	-10	3,536	-0.28%
2024/03/05	8	128.94	13	129.81	129.00	-5	3,365	-0.15%
2024/03/04	11	128.68	16	129.13	128.00	-5	3,314	-0.15%
2024/03/01	11.2	125.44	14	124.36	124.50	-2.9	3,235	-0.09%
2024/02/29	29	124.98	9.1	125.39	126.00	20	3,184	0.63%
2024/02/27	16.3	131.68	4.1	128.89	125.00	12.2	3,137	0.39%
2024/02/26	23.3	135.72	24	135.85	134.50	-0.7	3,008	-0.02%
2024/02/23	6	135.50	14.2	135.89	136.00	-8.2	2,829	-0.29%
2024/02/22	1	120.50	6	122.17	124.00	-5	2,816	-0.18%
2024/02/21	13.1	115.65	8	116.92	113.00	5	2,760	0.18%
2024/02/20	6	114.83	8	115.19	114.00	-2	2,672	-0.07%
2024/02/19	45.1	113.62	27.4	114.14	114.00	17.7	2,535	0.70%
2024/02/16	6	105.75	8.4	107.45	109.00	-2.4	2,339	-0.10%
2024/02/15	11	98.73	4.3	98.94	99.30	6.7	2,293	0.29%
2024/02/05	2.6	89.74	8.5	88.95	90.30	-5.9	2,238	-0.26%
2024/02/02	8	84.86	12.3	85.50	86.80	-4.3	2,161	-0.20%
2024/02/01	5.1	83.48	2	83.10	83.20	3.1	2,071	0.15%
2024/01/31	3	82.20	3.1	83.08	83.90	-0.1	2,035	0.00%
2024/01/30	59	84.23	52	84.14	83.90	7	1,977	0.35%
2024/01/29	10.1	80.00	17.6	81.59	83.00	-7.4	1,746	-0.43%
2024/01/26	30.1	75.89	4	75.78	75.50	26.1	1,613	1.61%
2024/01/25	35.1	78.72	29	78.45	76.40	6.1	1,573	0.39%
2024/01/24	6	78.42	10.1	79.18	80.00	-4.1	1,415	-0.29%
2024/01/23	2	72.50	1	73.00	72.80	1	1,324	0.08%
2024/01/22	5	71.90	7	71.57	71.20	-2	1,298	-0.15%
2024/01/19	4	69.53	9	70.02	69.30	-5	1,266	-0.39%
2024/01/18	9.1	67.25	0	0.00	66.30	9.1	1,230	0.74%
2024/01/17	2.1	71.95	1	69.30	69.50	1.1	1,202	0.09%
2024/01/16	4	70.53	3.1	70.64	71.10	0.9	1,178	0.08%
2024/01/15	3	71.23	13	71.75	71.70	-10	1,152	-0.87%
2024/01/11	0	67.60	2	67.50	67.90	-2	1,091	-0.18%
2024/01/10	17	69.98	18	69.37	68.80	-1	1,072	-0.09%
2024/01/09	16.1	68.66	3.1	70.45	70.00	13	1,034	1.26%
2024/01/08	11.1	71.40	24.1	71.85	69.50	-13	978	-1.33%
2024/01/05	1	66.30	2	66.70	67.50	-1	903	-0.11%
2024/01/04	0.1	63.56	2	64.00	63.80	-1.9	858	-0.22%
2024/01/03	9.1	67.46	29	66.01	66.00	-20	831	-2.40%
2024/01/02	0	0.00	15.4	67.21	68.20	-15.4	706	-2.17%
2023/12/29	2	62.79	0	0.00	62.00	2	633	0.32%
2023/12/27	1	60.50	0	0.00	60.00	1	613	0.16%
2023/12/25	0.1	58.72	0	0.00	58.70	0.1	602	0.01%
2023/12/22	5	60.30	2	60.70	59.80	3	586	0.52%
2023/12/21	12	61.67	0	0.00	61.30	12	578	2.07%
2023/12/19	0	61.47	3	60.37	62.00	-3	575	-0.52%
2023/12/18	12	62.28	0	0.00	62.00	12	567	2.12%
2023/12/15	1	62.60	2	63.20	62.80	-1	562	-0.18%
2023/12/14	3.1	61.14	7	62.37	61.00	-3.9	535	-0.73%
2023/12/13	2	64.50	2.7	64.28	64.00	-0.7	498	-0.14%
2023/12/12	0	64.40	0	0.00	64.90	0	489	0.00%
2023/12/11	0	0.00	3	65.80	65.10	-3	477	-0.63%
2023/12/08	0	0.00	5	64.54	65.00	-5	456	-1.09%
2023/12/07	0	0.00	4.3	63.82	64.00	-4.3	424	-1.02%
2023/12/06	2	63.50	2	63.55	63.80	0	407	0.00%
2023/12/05	0.7	61.41	0	0.00	63.50	0.7	391	0.18%
2023/12/04	3.3	63.90	7.6	63.40	64.00	-4.2	357	-1.18%
2023/12/01	7.2	59.11	8.7	59.38	61.00	-1.5	313	-0.48%
2023/11/30	1.6	55.84	15.1	56.24	56.60	-13.5	268	-5.05%
2023/11/29	5.2	54.98	0	0.00	55.00	5.2	249	2.09%
2023/11/28	2.2	54.80	2.1	54.81	54.90	0.2	243	0.06%
2023/11/27	0.3	54.17	5.1	54.41	54.40	-4.8	230	-2.07%
2023/11/24	2.4	54.10	2.1	53.84	54.00	0.3	219	0.14%
2023/11/22	4.2	51.34	0.1	51.20	51.60	4.1	172	2.36%
2023/11/21	0	0.00	6.1	52.54	51.50	-6.1	169	-3.62%
2023/11/20	1	50.10	0	0.00	50.10	1	158	0.63%
2023/11/17	0.1	50.06	1	50.80	50.30	-0.9	156	-0.55%
2023/11/15	2	50.30	1.7	50.36	50.20	0.3	150	0.20%
2023/11/14	1.3	50.13	3	50.20	50.10	-1.7	140	-1.21%
2023/11/13	1.2	49.85	1.3	49.14	50.00	-0.1	131	-0.11%
2023/11/10	0.4	48.85	10.6	48.92	49.75	-10.3	114	-8.95%
2023/11/08	0	46.15	0	0.00	46.15	0	80	0.03%
2023/11/07	0	0.00	0.3	47.00	46.90	-0.3	80	-0.31%
2023/11/06	2.4	46.81	2.5	46.94	47.00	-0.1	85	-0.12%
2023/11/01	0	0.00	1	44.40	44.40	-1	80	-1.24%
2023/10/30	0	44.60	1	44.70	44.60	-1	89	-1.10%
2023/10/25	0.2	44.70	0	0.00	44.50	0.2	124	0.19%
2023/10/20	1	43.85	0	0.00	43.85	1	159	0.63%
2023/10/18	0	0.00	4	45.15	44.30	-4	162	-2.46%
2023/10/13	0	0.00	0	44.45	44.30	0	165	-0.01%
2023/10/12	2	44.10	0	0.00	44.30	2	169	1.18%
2023/10/11	5	43.91	0	0.00	44.00	5	171	2.92%
2023/10/06	2	44.55	0	0.00	44.55	2	171	1.17%
2023/09/27	1	45.25	1	46.05	45.10	0	189	0.01%
2023/09/22	0	45.00	0	0.00	44.00	0	192	0.01%
2023/09/21	0	0.00	0.2	45.40	45.25	-0.2	189	-0.11%
2023/09/15	0	45.20	0	45.50	45.55	0	203	0.00%
2023/09/14	0	45.40	0	0.00	45.60	0	206	0.01%
2023/09/12	0.2	44.90	0	0.00	44.90	0.2	216	0.08%
2023/09/11	0	45.00	0	0.00	44.85	0	220	0.01%
2023/09/06	0	45.60	1	45.75	45.60	-1	252	-0.38%
2023/09/01	0.3	45.55	2	45.75	45.70	-1.7	333	-0.51%
2023/08/31	2	45.30	0	0.00	45.55	2	344	0.58%
2023/08/29	0	44.45	0	0.00	44.40	0	365	0.01%
2023/08/18	1.4	44.81	0	0.00	44.60	1.4	444	0.31%
2023/08/17	0.1	44.65	0	0.00	44.90	0.1	451	0.02%
2023/08/16	3	44.33	0	0.00	44.45	3	457	0.66%
2023/08/14	0	45.45	1.2	44.61	44.50	-1.2	465	-0.25%
2023/08/10	2	45.70	0	0.00	45.90	2	469	0.43%
2023/08/08	1.1	46.95	0	0.00	47.00	1.1	463	0.23%
2023/08/07	0	47.35	0	0.00	47.60	0	466	0.00%
2023/08/04	3	47.18	1	47.30	47.30	2	465	0.43%
2023/08/02	0.8	48.10	2	47.60	47.60	-1.2	464	-0.27%
2023/08/01	0.1	49.20	1.3	50.16	49.20	-1.2	457	-0.26%
2023/07/31	2	49.69	3	51.06	49.00	-1	449	-0.22%
2023/07/28	1.6	48.73	0	0.00	49.80	1.6	426	0.37%
2023/07/27	0.2	49.16	1	49.10	49.10	-0.8	422	-0.19%
2023/07/26	5.1	49.84	2	49.50	49.75	3.1	414	0.74%
2023/07/25	2.3	47.45	2	47.73	47.95	0.3	395	0.09%
2023/07/21	2	47.05	0	0.00	46.70	2	386	0.52%
2023/07/20	0.1	46.45	0	0.00	46.90	0.1	387	0.04%
2023/07/19	0	46.47	0	0.00	46.35	0	388	0.00%
2023/07/18	0.1	46.40	0	0.00	46.20	0.1	389	0.02%
2023/07/17	0.1	46.79	0	0.00	46.60	0.1	387	0.03%
2023/07/14	0	0.00	1	47.15	47.20	-1	385	-0.26%
2023/07/13	1	46.65	0	0.00	46.40	1	384	0.26%
2023/07/12	0	46.60	0	0.00	46.20	0	384	0.00%
2023/07/11	0	46.80	0	0.00	46.90	0	381	0.00%
2023/07/10	1	47.16	0	0.00	46.70	1	381	0.27%
2023/07/07	0	48.70	0	0.00	48.25	0	375	0.00%
2023/07/05	0	48.85	0	0.00	48.70	0	371	0.00%
2023/07/04	0.5	48.66	0	0.00	48.80	0.5	370	0.14%
2023/07/03	0	48.95	0	0.00	48.95	0	370	0.00%
2023/06/30	1	47.86	1	48.45	48.25	0	369	0.00%
2023/06/29	0	0.00	1	47.90	47.90	-1	369	-0.27%
2023/06/28	1	47.75	0	0.00	47.85	1	370	0.27%
2023/06/27	1	48.21	0	0.00	47.65	1	370	0.27%
2023/06/26	2	48.80	0	0.00	49.00	2	368	0.55%
2023/06/21	0	48.30	4	49.48	49.60	-4	366	-1.09%
2023/06/20	2	48.15	0	0.00	48.10	2	361	0.56%
2023/06/19	0	49.00	0	0.00	48.35	0	359	0.00%
2023/06/16	1	49.06	0	0.00	49.15	1	356	0.28%
2023/06/15	0.2	49.88	1	49.40	49.45	-0.8	356	-0.22%
2023/06/14	1	50.08	0	50.00	49.95	1	353	0.29%
2023/06/13	1	49.90	13	50.50	49.90	-12	348	-3.44%
2023/06/12	14	52.32	4	51.65	50.20	10	341	2.93%
2023/06/09	5	52.30	11	52.23	51.90	-6	323	-1.85%
2023/06/08	5	49.06	0	0.00	48.75	5	284	1.76%
2023/06/07	3	50.13	6	50.50	50.00	-3	280	-1.06%
2023/06/06	2	52.60	1	53.00	52.60	1	250	0.40%
2023/06/05	1.7	52.92	0	0.00	52.80	1.7	240	0.71%
2023/06/02	0.3	52.60	3.3	52.96	52.70	-3	232	-1.31%
2023/06/01	1	53.50	1	53.10	52.60	0	226	0.00%
2023/05/31	1	52.50	1	52.80	52.70	0	215	0.00%
2023/05/30	2	51.95	5	52.82	52.00	-3	208	-1.44%
2023/05/29	3	51.97	0.2	52.05	52.10	2.8	199	1.41%
2023/05/26	0.1	50.40	5	50.80	50.30	-4.9	186	-2.65%
2023/05/25	0	0.00	1	50.70	50.60	-1	181	-0.55%
2023/05/19	2	49.03	0	0.00	49.00	2	158	1.26%
2023/05/18	0	0.00	0	48.80	48.85	0	167	0.00%
2023/05/17	0	47.95	1	48.10	48.60	-1	160	-0.62%
2023/05/16	0	46.90	0.1	47.10	47.25	0	155	-0.03%
2023/05/12	0	0.00	0.1	45.60	45.75	-0.1	153	-0.08%
2023/05/10	0	0.00	0	47.65	47.35	0	148	0.00%
2023/05/02	0	47.70	0	0.00	47.90	0	153	0.00%
2023/04/28	0	0.00	1	47.70	47.70	-1	154	-0.65%
2023/04/25	2	47.15	0	0.00	46.85	2	152	1.31%
2023/04/14	1	48.30	0	0.00	48.35	1	143	0.69%
2023/04/13	0	0.00	0.1	48.40	48.30	-0.1	143	-0.07%
2023/04/10	0.1	48.10	1	48.45	48.45	-0.9	140	-0.64%
2023/04/07	1	48.00	0	0.00	48.00	1	139	0.72%
2023/03/30	0	0.00	1	48.20	48.15	-1	135	-0.74%
2023/03/28	0	48.80	0	0.00	48.40	0	133	0.00%
2023/03/27	1	49.00	0	49.20	48.85	1	131	0.75%
2023/03/23	0	0.00	0	49.45	49.40	0	129	0.00%
2023/03/22	0	49.79	0	0.00	49.70	0	128	0.00%
2023/03/16	0	48.10	0	0.00	48.05	0	123	0.00%
2023/03/15	1	48.80	2	48.80	48.80	-1	122	-0.79%
2023/03/14	0	48.95	0	0.00	48.80	0	122	0.00%
2023/03/13	0	0.00	3	48.40	48.70	-3	122	-2.46%
2023/03/10	0	48.93	0	0.00	48.85	0	118	0.00%
2023/03/09	1	49.70	0	0.00	49.50	1	116	0.86%
2023/03/07	0.1	48.95	0	0.00	49.00	0.1	111	0.09%
2023/03/03	0	0.00	1	48.00	48.10	-1	104	-0.96%
2023/03/02	1	47.70	0	0.00	47.45	1	99	1.00%
2023/03/01	1	47.10	1	47.60	47.60	0	97	0.00%
2023/02/24	1	46.60	2	46.55	46.65	-1	91	-1.10%
2023/02/23	1	46.25	4	46.16	46.30	-3	86	-3.47%
2023/02/22	0	45.65	0	0.00	45.65	0	84	0.00%
2023/02/21	0	0.00	1	45.90	45.90	-1	83	-1.19%
2023/02/16	0	0.00	2	46.45	46.25	-2	82	-2.42%
2023/02/10	2	44.58	0	0.00	44.45	2	79	2.51%
2023/02/02	0	44.95	0	0.00	45.15	0	76	0.00%
2023/01/30	0	0.00	0.2	44.40	44.25	-0.2	76	-0.20%
2023/01/06	1	43.35	0	0.00	43.30	1	110	0.90%
2022/12/26	1	43.15	0	0.00	43.15	1	126	0.79%
2022/12/14	0	0.00	0	44.00	43.85	0	136	-0.01%
2022/12/13	1	43.50	0	0.00	43.20	1	142	0.70%
2022/12/09	1	43.90	0	44.55	43.45	1	151	0.63%
2022/12/08	0	44.45	0.3	44.63	44.50	-0.3	152	-0.20%
2022/12/06	0	0.00	1.2	45.32	45.50	-1.2	161	-0.73%
2022/11/21	0	0.00	0	44.80	45.20	0	173	-0.01%
2022/11/18	1	44.80	0	0.00	44.95	1	175	0.57%
2022/11/17	0	45.10	0	45.40	45.30	0	177	-0.01%
2022/11/16	1	45.60	0	0.00	44.90	1	183	0.55%
2022/11/08	2	45.40	0	0.00	44.55	2	180	1.11%
2022/10/31	0	44.00	0	0.00	43.75	0	184	0.00%
2022/10/27	0	0.00	0	44.40	44.25	0	187	-0.01%
2022/10/11	1	44.55	0	0.00	44.75	1	161	0.62%
2022/10/07	0	0.00	1	46.60	46.50	-1	158	-0.63%
2022/09/30	0.2	45.75	0	0.00	45.50	0.2	171	0.13%
2022/09/29	0	0.00	0.1	44.25	45.05	-0.1	177	-0.03%
2022/09/26	1	44.50	0	0.00	44.55	1	198	0.50%
2022/09/21	0.1	46.35	0	0.00	45.75	0.1	203	0.02%
2022/09/20	2.1	46.63	0	0.00	46.40	2.1	203	1.03%
2022/09/19	0.1	48.59	0	0.00	47.65	0.1	199	0.06%
2022/09/16	0	0.00	0	49.50	49.25	0	198	-0.01%
2022/09/15	0	0.00	0	49.24	49.35	0	194	-0.01%
2022/09/14	0.1	49.05	1.1	49.12	49.25	-1	192	-0.52%
2022/08/30	0	0.00	1	46.80	46.85	-1	181	-0.55%
2022/08/29	0	0.00	1	46.81	46.85	-1	180	-0.56%
2022/08/26	0	47.80	0	0.00	47.75	0	182	0.01%
2022/08/23	0.1	46.90	0	0.00	47.30	0.1	179	0.06%
2022/08/19	0.1	46.95	0.1	46.70	47.00	-0.1	173	-0.03%
2022/08/17	0.2	46.90	0	0.00	46.80	0.2	174	0.09%
2022/08/15	0.5	46.60	0	0.00	46.75	0.5	172	0.27%
2022/08/12	0	0.00	0	45.85	46.25	0	169	-0.02%
2022/08/11	0	0.00	2	45.50	46.00	-2	168	-1.18%
2022/08/08	0.2	43.75	0	0.00	44.45	0.2	167	0.12%
2022/08/03	0.4	44.10	0	0.00	43.90	0.4	173	0.23%
2022/08/01	1	44.30	2.1	43.94	44.30	-1.1	175	-0.63%
2022/07/29	0	0.00	1	44.30	44.20	-1	177	-0.56%
2022/07/22	0	0.00	2	42.18	42.35	-2	170	-1.17%
2022/07/12	0	36.00	0	0.00	36.15	0	171	0.00%
2022/07/08	0.1	38.10	0	0.00	37.85	0.1	171	0.03%
2022/07/07	1	38.00	0	0.00	38.00	1	174	0.57%
2022/07/06	2.1	43.07	0	0.00	42.30	2.1	173	1.18%
2022/07/05	0	44.70	0	0.00	45.00	0	170	0.02%
2022/07/04	1	43.30	0	0.00	43.35	1	170	0.59%
2022/06/30	0	0.00	1	43.45	43.50	-1	166	-0.60%
2022/06/27	0	0.00	1	45.10	45.40	-1	167	-0.60%
2022/06/24	0	0.00	2	44.65	44.45	-2	166	-1.20%
2022/06/16	1	44.60	1	45.10	44.65	0	171	0.00%
2022/06/13	0	0.00	1	44.95	44.95	-1	175	-0.57%
2022/06/08	2	45.50	0	0.00	44.90	2	177	1.12%
2022/06/07	2	45.10	0	0.00	45.30	2	179	1.12%
2022/06/02	1	44.30	0	0.00	44.30	1	184	0.54%
2022/06/01	0	0.00	1	45.00	44.50	-1	190	-0.53%
2022/05/20	0.2	43.53	0	0.00	43.50	0.2	209	0.10%
2022/05/17	0	0.00	2	43.25	43.80	-2	210	-0.95%
2022/05/16	1	43.05	0	0.00	42.80	1	211	0.47%
2022/05/13	0.1	42.50	0	0.00	42.50	0.1	210	0.05%
2022/05/10	2	42.85	0	0.00	43.00	2	206	0.97%
2022/05/06	1	43.55	0	0.00	43.75	1	206	0.48%
2022/04/29	2	44.55	0	0.00	44.25	2	219	0.91%
2022/04/22	0	45.25	0	0.00	45.50	0	224	0.01%
2022/04/13	0	0.00	1	45.90	45.85	-1	267	-0.37%
2022/04/11	1	45.60	0	0.00	45.60	1	307	0.33%
2022/04/08	0.1	48.05	0	0.00	47.60	0.1	303	0.02%
2022/04/07	0	49.20	3	48.73	48.50	-3	322	-0.93%
2022/04/01	1	49.25	0	0.00	49.15	1	330	0.30%
2022/03/29	0	49.95	0	0.00	49.70	0	334	0.00%
2022/03/22	0	50.30	0	50.50	50.40	0	336	0.00%
2022/03/17	0	0.00	2	48.95	49.30	-2	345	-0.58%
2022/03/16	0	48.70	0	0.00	48.45	0	344	0.00%
2022/03/14	0	0.00	0	49.20	49.40	0	368	-0.01%
2022/03/10	3	49.28	0	0.00	49.35	3	372	0.81%
2022/03/08	2.2	49.20	2	49.30	48.65	0.2	373	0.05%
2022/03/07	0	0.00	1	49.50	49.70	-1	373	-0.27%
2022/03/04	2	50.45	2	50.50	50.60	0	372	0.00%
2022/03/03	0	0.00	1	50.69	50.40	-1	375	-0.27%
2022/03/01	1	49.40	1	49.30	49.55	0	389	0.00%
2022/02/25	0	0.00	1.1	48.30	48.60	-1.1	403	-0.28%
2022/02/21	0	0.00	1	49.00	49.25	-1	418	-0.24%
2022/02/17	0	48.80	0	0.00	49.50	0	425	0.00%
2022/02/14	1.1	48.44	0	0.00	48.65	1.1	439	0.25%
2022/02/11	0	49.45	0	0.00	49.50	0	440	0.00%
2022/02/10	1	49.25	0	0.00	49.75	1	444	0.23%
2022/02/09	0	49.35	0	0.00	49.50	0	447	0.00%
2022/01/26	0	47.55	0	0.00	47.30	0	453	0.00%
2022/01/25	0	47.50	0	0.00	47.35	0	454	0.00%
2022/01/24	0	48.35	4	47.50	48.20	-4	455	-0.88%
2022/01/21	2	49.10	1	49.40	49.05	1	452	0.23%
2022/01/20	3	49.73	0	0.00	49.70	3	449	0.67%
2022/01/18	2	50.40	0	0.00	50.40	2	464	0.43%
2022/01/14	3	50.13	0	0.00	50.00	3	472	0.63%
2022/01/13	3	51.33	5	52.10	50.80	-2	485	-0.41%
2022/01/12	1.3	49.79	0	0.00	50.00	1.3	483	0.26%
2022/01/11	4	50.40	3.2	50.26	50.00	0.8	487	0.17%
2022/01/10	2	51.00	0	0.00	50.80	2	489	0.41%
2022/01/07	2	51.40	2	51.60	51.50	0	494	0.00%
2022/01/06	2.2	52.20	0	0.00	52.20	2.2	490	0.44%
2022/01/05	5	52.94	5	52.62	52.60	0	499	0.00%
2022/01/04	2	54.20	9	53.58	54.00	-7	494	-1.42%
2021/12/30	4	53.30	0	0.00	52.10	4	454	0.88%
2021/12/29	1	52.00	1	51.90	52.20	0	431	0.00%
2021/12/28	0	0.00	0.1	51.00	51.10	-0.1	422	-0.02%
2021/12/27	1	50.70	5	51.00	50.70	-4	426	-0.94%
2021/12/23	1	50.20	1	50.40	50.30	0	433	0.00%
2021/12/21	0	0.00	1	49.05	49.40	-1	436	-0.23%
2021/12/17	0	49.30	0	0.00	49.10	0	442	0.00%
2021/12/16	1	49.95	0	0.00	49.90	1	438	0.23%
2021/12/15	0	50.30	0	0.00	50.20	0	438	0.00%
2021/12/14	1	50.20	0	0.00	50.20	1	438	0.23%
2021/12/13	1	51.00	0	0.00	50.90	1	435	0.23%
2021/12/10	0	0.00	1	51.80	51.80	-1	432	-0.23%
2021/12/09	1	51.60	0	0.00	51.90	1	432	0.23%
2021/12/08	9	52.12	2	51.60	52.70	7	427	1.64%
2021/12/07	0	0.00	1	50.00	50.00	-1	406	-0.25%
2021/12/03	0	0.00	2	50.65	50.70	-2	404	-0.49%
2021/12/02	0	0.00	3	50.93	50.70	-3	405	-0.74%
2021/12/01	2	51.05	0	0.00	51.20	2	408	0.49%
2021/11/30	2	50.90	0	0.00	51.00	2	405	0.49%
2021/11/29	0	0.00	3	48.97	49.70	-3	402	-0.75%
2021/11/26	0	0.00	10	50.50	50.00	-10	396	-2.52%
2021/11/25	10	51.40	4	51.15	50.70	6	387	1.55%
2021/11/24	3	50.00	3	50.63	50.50	0	379	0.00%
2021/11/23	3	49.85	2	49.58	50.00	1	364	0.27%
2021/11/19	0	0.00	0.1	48.55	48.60	-0.1	366	-0.03%
2021/11/18	3	48.48	0	0.00	48.65	3	365	0.82%
2021/11/17	0	0.00	3	47.55	48.00	-3	363	-0.83%
2021/11/15	4	47.86	1	47.60	48.25	3	367	0.82%
2021/11/12	1	47.25	0	0.00	47.25	1	366	0.27%
2021/11/10	0	0.00	2	46.85	47.00	-2	376	-0.53%
2021/11/05	2	46.85	0	0.00	46.80	2	397	0.50%
2021/11/04	1	46.35	1	46.05	46.05	0	405	0.00%
2021/11/03	1	45.55	0	0.00	45.75	1	413	0.24%
2021/11/02	0	45.90	0	45.20	45.25	0	420	0.00%
2021/10/29	2	45.20	0	0.00	45.35	2	435	0.46%
2021/10/28	1	45.50	0	0.00	45.70	1	454	0.22%
2021/10/26	0	0.00	1	46.50	45.70	-1	481	-0.21%
2021/10/22	0.2	45.45	0	0.00	45.40	0.2	498	0.03%
2021/10/21	2	45.68	4	46.03	45.60	-2	529	-0.38%
2021/10/20	2	45.73	2	46.30	45.50	0	551	0.00%
2021/10/19	0	0.00	1	45.60	45.60	-1	568	-0.18%
2021/10/15	0.1	43.45	0	0.00	44.25	0.1	638	0.02%
2021/10/13	2	42.37	0	0.00	42.25	2	760	0.27%
2021/10/07	0	0.00	1	43.70	43.75	-1	804	-0.12%
2021/10/06	0	0.00	0.3	43.40	42.40	-0.3	866	-0.03%
2021/10/05	0	0.00	0	43.25	43.30	0	908	0.00%
2021/10/04	2.3	43.49	0	0.00	43.00	2.3	924	0.25%
2021/10/01	2	44.05	0	0.00	44.60	2	946	0.21%
2021/09/30	0.1	45.05	0	0.00	45.00	0.1	973	0.01%
2021/09/29	2.3	45.11	1	45.20	44.70	1.3	982	0.13%
2021/09/28	0	0.00	0.1	46.15	45.85	-0.1	990	-0.01%
2021/09/27	0	0.00	1.4	46.57	46.15	-1.4	1,004	-0.14%
2021/09/17	1	47.00	0	0.00	47.00	1	1,107	0.09%
2021/09/15	0	0.00	1	47.35	47.85	-1	1,127	-0.09%
2021/09/10	0	0.00	2	47.35	47.50	-2	1,164	-0.17%
2021/09/08	1	47.55	0	0.00	46.85	1	1,170	0.09%
2021/09/07	1	47.70	0	0.00	47.55	1	1,173	0.09%
2021/09/06	1	48.50	2	48.53	48.25	-1	1,178	-0.08%
2021/09/03	0	0.00	1	49.70	49.70	-1	1,174	-0.09%
2021/09/02	1	49.80	1	49.40	49.45	0	1,174	0.00%
2021/09/01	6	50.03	0	0.00	49.95	6	1,176	0.51%
2021/08/26	4	49.59	1	49.80	49.80	3	1,186	0.25%
2021/08/25	3	49.75	0	0.00	49.85	3	1,186	0.25%
2021/08/23	1	47.80	0	0.00	48.30	1	1,189	0.08%
2021/08/20	1	46.50	0	0.00	46.95	1	1,194	0.08%
2021/08/18	1	47.10	0	0.00	48.70	1	1,206	0.08%
2021/08/16	1	47.90	0	0.00	47.75	1	1,219	0.08%
2021/08/13	1.2	49.41	0	0.00	49.30	1.2	1,213	0.10%
2021/08/12	0	0.00	0.3	51.20	50.90	-0.3	1,203	-0.02%
2021/08/11	0	0.00	8	51.03	51.30	-8	1,203	-0.66%
2021/08/10	2	52.05	2	51.20	50.90	0	1,207	0.00%
2021/08/09	0.3	53.60	0	0.00	52.70	0.3	1,214	0.02%
2021/08/04	1	54.99	1	54.10	54.20	0	1,274	0.00%
2021/08/03	1.2	55.46	11	55.60	55.20	-9.9	1,285	-0.77%
2021/08/02	3	58.67	0	0.00	58.80	3	1,272	0.24%
2021/07/29	1.5	59.80	2	60.30	60.40	-0.5	1,252	-0.04%
2021/07/28	0.1	58.93	13	57.94	58.90	-12.9	1,249	-1.03%
2021/07/27	23.2	59.93	2	60.00	59.90	21.2	1,270	1.66%
2021/07/26	7	64.01	5	63.36	62.50	2	1,262	0.16%
2021/07/23	1	63.20	2	63.00	63.50	-1	1,230	-0.08%
2021/07/22	4	62.50	2.3	62.76	61.90	1.7	1,217	0.14%
2021/07/21	1.2	60.33	16.2	60.74	61.10	-15	1,196	-1.25%
2021/07/20	15.2	60.72	29	62.37	60.30	-13.8	1,243	-1.11%
2021/07/19	8	60.90	24.2	61.69	62.20	-16.2	1,193	-1.36%
2021/07/16	21.1	59.76	1	60.00	58.90	20.1	1,167	1.72%
2021/07/15	0	0.00	1	58.80	58.80	-1	1,171	-0.09%
2021/07/14	4.1	59.73	5	58.10	58.60	-0.9	1,179	-0.08%
2021/07/13	10	60.54	7	60.59	59.70	3	1,185	0.25%
2021/07/12	3.2	59.50	11	59.72	59.10	-7.8	1,175	-0.66%
2021/07/09	0	57.50	0	0.00	57.70	0	1,240	0.00%
2021/07/08	3	57.67	1	57.80	57.80	2	1,327	0.15%
2021/07/07	1	59.00	7	58.44	58.60	-6	1,441	-0.42%
2021/07/06	0	0.00	5	58.08	57.30	-5	1,543	-0.32%
2021/07/05	4	57.90	1	57.70	57.90	3	1,650	0.18%
2021/07/02	1	56.70	1.4	57.45	57.30	-0.4	1,696	-0.02%
2021/07/01	17.4	56.92	4.5	57.49	56.50	12.9	1,715	0.75%
2021/06/30	14.5	57.29	40	57.38	57.10	-25.5	1,723	-1.48%
2021/06/29	43	55.09	3.5	56.07	56.70	39.5	1,691	2.34%
2021/06/28	1.5	56.40	9	56.14	56.40	-7.5	1,695	-0.44%
2021/06/25	3	54.17	5	55.00	54.20	-2	1,676	-0.12%
2021/06/24	3	54.90	1	54.80	54.80	2	1,675	0.12%
2021/06/23	7.3	55.64	7	54.70	56.00	0.3	1,669	0.02%
2021/06/22	3	53.80	1	53.90	53.50	2	1,661	0.12%
2021/06/21	0	0.00	1	52.80	52.80	-1	1,667	-0.06%
2021/06/18	1	54.10	2	54.10	53.90	-1	1,676	-0.06%
2021/06/17	0.3	54.04	3	54.30	54.30	-2.7	1,690	-0.16%
2021/06/16	0.1	54.24	0	0.00	53.80	0.1	1,703	0.01%
2021/06/15	0	54.00	0.4	54.30	53.90	-0.4	1,714	-0.02%
2021/06/11	0	53.50	0	0.00	52.80	0	1,726	0.00%
2021/06/10	3	52.97	6.1	52.68	52.80	-3.1	1,752	-0.18%
2021/06/08	1	52.50	0	52.90	52.30	1	1,840	0.05%
2021/06/07	5	53.00	0.1	53.40	53.00	4.9	1,868	0.26%
2021/06/04	1	53.40	0	0.00	53.70	1	1,903	0.05%
2021/06/03	0	0.00	3	53.97	53.90	-3	1,916	-0.16%
2021/06/02	7	53.63	0	53.90	53.60	7	1,926	0.36%
2021/06/01	2.1	54.26	1.9	54.52	54.40	0.2	1,960	0.01%
2021/05/31	1	53.30	1	53.80	53.60	0	1,973	0.00%
2021/05/28	0	53.00	0	0.00	53.10	0	1,987	0.00%
2021/05/27	1	52.50	1	52.50	52.70	0	2,006	0.00%
2021/05/26	1	53.00	1	53.08	53.00	0	2,030	0.00%
2021/05/25	1.2	54.28	1.1	53.63	54.40	0	2,054	0.00%
2021/05/24	0	0.00	0.1	51.40	51.80	-0.1	2,245	0.00%
2021/05/21	2.7	50.14	2.2	50.09	50.90	0.5	2,372	0.02%
2021/05/20	1	49.10	0.6	49.50	48.95	0.4	2,414	0.02%
2021/05/19	1.1	50.22	6	49.24	49.65	-4.9	2,450	-0.20%
2021/05/18	5.2	49.15	4.3	49.32	49.75	0.9	2,492	0.04%
2021/05/17	4.2	47.76	0.3	45.80	45.90	3.9	2,507	0.15%
2021/05/14	5.2	51.40	0.9	50.74	50.10	4.3	2,499	0.17%
2021/05/13	4.5	50.32	5.5	49.62	51.50	-1	2,485	-0.04%
2021/05/12	12	49.75	16.1	48.78	49.00	-4.1	2,469	-0.17%
2021/05/11	4	52.31	3	53.83	51.60	1	2,451	0.04%
2021/05/10	0	0.00	0.2	53.90	53.60	-0.2	2,446	-0.01%
2021/05/07	0.7	53.42	2	53.35	54.30	-1.3	2,451	-0.05%
2021/05/06	2.1	52.35	4.7	52.18	52.70	-2.6	2,458	-0.11%
2021/05/05	3.1	53.14	3.9	53.02	52.30	-0.8	2,466	-0.03%
2021/05/04	3.9	53.00	9	52.73	53.70	-5.1	2,472	-0.21%
2021/05/03	3.1	55.17	8.1	55.11	54.50	-5	2,448	-0.21%
2021/04/28	2	57.20	8.2	57.12	57.00	-6.2	2,524	-0.24%
2021/04/27	15.1	58.22	5.3	58.02	57.90	9.8	2,555	0.38%
2021/04/26	21.3	59.48	12.4	59.58	59.80	8.9	2,550	0.35%
2021/04/23	1	57.00	0	0.00	57.00	1	2,508	0.04%
2021/04/22	1	56.50	2	55.00	55.10	-1	2,535	-0.04%
2021/04/21	2	57.00	2	57.20	56.90	0	2,560	0.00%
2021/04/20	0	0.00	1.1	57.70	57.80	-1.1	2,573	-0.04%
2021/04/19	6	57.10	5.5	57.10	57.40	0.6	2,629	0.02%
2021/04/16	10	58.76	2	59.25	58.60	8	2,642	0.30%
2021/04/15	20.2	60.21	9	60.22	60.30	11.2	2,796	0.40%
2021/04/14	7.2	59.16	15	59.53	60.00	-7.8	3,012	-0.26%
2021/04/13	14.3	58.37	30.2	58.66	57.80	-15.9	3,091	-0.51%
2021/04/12	50	57.50	24	56.85	56.80	26	2,969	0.88%
2021/04/09	5	54.84	12	56.13	58.40	-7	2,854	-0.25%
2021/04/08	5	52.50	17	54.92	53.40	-12	2,745	-0.44%
2021/04/07	7.4	51.55	4	50.63	51.50	3.4	2,690	0.12%
2021/04/06	24.1	49.96	6	50.03	50.10	18.1	2,667	0.68%
2021/04/01	6	48.73	68.2	48.56	48.75	-62.2	2,651	-2.35%
2021/03/31	3	48.67	6	48.83	48.60	-3	2,646	-0.11%
2021/03/30	7	49.26	0.3	49.40	49.30	6.7	2,630	0.25%
2021/03/29	1	49.75	27	49.38	49.35	-26	2,630	-0.99%
2021/03/26	1	49.10	2	49.62	49.55	-1	2,644	-0.04%
2021/03/25	0.1	49.55	0	0.00	49.20	0.1	2,655	0.00%
2021/03/24	0	49.80	0	49.90	49.85	0	2,662	0.00%
2021/03/23	0	0.00	3	49.25	49.45	-3	2,667	-0.11%
2021/03/22	2	48.73	0	0.00	49.00	2	2,701	0.07%
2021/03/19	3.3	49.42	0	0.00	49.40	3.3	2,718	0.12%
2021/03/18	0	48.80	1	48.65	48.95	-1	2,789	-0.04%
2021/03/17	1	48.60	0	0.00	48.55	1	2,884	0.03%
2021/03/16	13	48.79	1	49.05	48.85	12	2,895	0.41%
2021/03/15	0	0.00	1	49.50	49.60	-1	2,889	-0.03%
2021/03/12	4	48.64	7	48.82	48.80	-3	2,904	-0.10%
2021/03/11	3.1	47.59	2	47.68	47.55	1.1	2,864	0.04%
2021/03/10	4	46.95	4	47.13	47.00	0	2,844	0.00%
2021/03/08	9	45.46	1	45.10	45.30	8	2,829	0.28%
2021/03/05	1	46.00	38	45.72	45.30	-37	2,840	-1.30%
2021/03/04	1	45.00	24	45.05	44.95	-23	2,862	-0.80%
2021/03/03	54	44.37	12	44.56	44.55	42	2,877	1.46%
2021/03/02	9	45.57	1	45.25	45.05	8	2,875	0.28%
2021/02/26	15	45.11	13	45.80	45.85	2	2,878	0.07%
2021/02/25	33.2	45.50	8	45.84	45.20	25.2	2,869	0.88%
2021/02/24	48	47.22	16	46.42	45.60	32	2,853	1.12%
2021/02/23	3	46.20	7	46.24	48.40	-4	2,676	-0.15%
2021/02/22	11	44.44	17	44.19	44.00	-6	2,559	-0.23%
2021/02/19	3	44.07	12	44.07	44.30	-9	2,533	-0.36%
2021/02/18	1	43.45	3	43.68	44.45	-2	2,586	-0.08%
2021/02/17	1	42.10	25	42.16	42.50	-24	2,606	-0.92%
2021/02/05	2	40.80	0	0.00	40.90	2	2,624	0.08%
2021/02/04	2	41.05	0	0.00	40.90	2	2,658	0.08%
2021/02/03	2	41.75	0	0.00	41.40	2	2,674	0.07%
2021/02/01	0	0.00	8	39.36	39.95	-8	2,727	-0.29%
2021/01/29	2	40.70	0	0.00	40.10	2	2,727	0.07%
2021/01/28	0	0.00	34	40.71	40.70	-34	2,728	-1.25%
2021/01/27	1	41.15	4	41.58	41.20	-3	2,818	-0.11%
2021/01/26	0	41.70	0	0.00	41.45	0	2,820	0.00%
2021/01/25	3	41.47	2	41.65	41.20	1	2,816	0.04%
2021/01/22	2	41.10	1	41.50	41.80	1	2,824	0.04%
2021/01/21	47	41.92	23	41.60	41.65	24	2,834	0.85%
2021/01/20	2	40.40	108	40.34	41.20	-106	2,860	-3.71%	大賣/鉅額交易
2021/01/19	0	0.00	0	40.80	41.15	0	2,838	0.00%
2021/01/18	11	40.15	14.1	40.91	41.15	-3.1	2,823	-0.11%
2021/01/15	51	41.60	2	41.68	41.05	49	2,808	1.74%
2021/01/14	75	42.25	32	42.34	42.15	43	2,779	1.55%
2021/01/13	2	41.25	2	42.03	41.55	0	2,785	0.00%
2021/01/12	36	41.63	8	40.98	40.55	28	2,776	1.01%
2021/01/11	6	42.38	48	42.76	43.40	-42	2,731	-1.54%
2021/01/08	119	43.76	13.1	43.61	42.70	106	2,800	3.78%	大買/鉅額交易
2021/01/07	34	44.65	19	44.61	44.85	15	2,652	0.57%
2021/01/06	8	38.68	25	38.50	40.80	-17	2,369	-0.72%
2021/01/05	2	37.35	4	37.25	37.10	-2	2,190	-0.09%
2021/01/04	2	37.10	8	37.13	37.10	-6	2,185	-0.27%
2020/12/31	3	36.38	67	36.48	36.55	-64	2,180	-2.93%
2020/12/29	64	36.16	21	36.18	36.15	43	2,174	1.98%
2020/12/28	5	36.65	2	36.53	36.10	3	2,164	0.14%
2020/12/25	20	36.30	0	0.00	36.50	20	2,151	0.93%
2020/12/23	0	0.00	1	36.20	36.00	-1	2,142	-0.05%
2020/12/21	0.1	35.30	0	0.00	37.05	0.1	2,140	0.00%
2020/12/18	4	36.70	2	37.05	36.60	2	2,130	0.09%
2020/12/17	17	37.54	19	37.71	37.70	-2	2,147	-0.09%
2020/12/16	0	0.00	4	37.86	37.45	-4	2,127	-0.19%
2020/12/15	2	36.45	10	36.82	36.45	-8	2,082	-0.38%
2020/12/14	10	37.50	8	37.54	37.65	2	2,052	0.10%
2020/12/11	6	36.59	12.1	36.39	36.65	-6.1	1,989	-0.30%
2020/12/10	3	35.35	69.1	35.19	35.35	-66.1	1,879	-3.52%
2020/12/09	3	35.02	6	35.01	35.20	-3	1,850	-0.16%
2020/12/08	11	34.72	5	34.73	34.95	6	1,831	0.33%
2020/12/07	10	33.74	8	33.93	33.55	2	1,795	0.11%
2020/12/04	0	0.00	4	34.08	34.15	-4	1,769	-0.23%
2020/12/03	64.1	34.71	2	34.69	34.35	62	1,757	3.53%
2020/12/02	5.1	34.59	0	0.00	34.55	5.1	1,744	0.29%
2020/12/01	9	35.09	71	35.04	35.15	-62	1,727	-3.59%
2020/11/30	5	35.80	15	35.54	35.50	-10	1,705	-0.59%
2020/11/27	4	34.66	3	34.48	34.50	1	1,645	0.06%
2020/11/26	31	34.45	0	0.00	34.90	31	1,612	1.92%
2020/11/25	7	34.19	4	33.86	33.90	3	1,599	0.19%
2020/11/24	8	34.82	5	35.50	34.70	3	1,574	0.19%
2020/11/23	64	35.37	60	35.35	35.45	4	1,557	0.26%
2020/11/19	2	34.50	16	34.57	34.55	-14	1,503	-0.93%
2020/11/18	3	34.22	11	34.28	34.35	-8	1,486	-0.54%
2020/11/17	63	35.02	35	35.32	34.10	28	1,466	1.91%
2020/11/16	20	35.76	8	34.94	35.70	12	1,387	0.86%
2020/11/13	0	0.00	52	33.88	34.20	-52	1,326	-3.92%
2020/11/12	40	33.48	25	33.35	33.60	15	1,281	1.17%
2020/11/11	1	33.15	6	33.06	33.00	-5	1,244	-0.40%
2020/11/10	1	32.85	11	32.93	33.00	-10	1,225	-0.82%
2020/11/09	3	32.30	0	0.00	32.45	3	1,177	0.25%
2020/11/06	0	0.00	16	31.90	31.90	-16	1,150	-1.39%
2020/11/05	0	0.00	1	31.70	31.75	-1	1,132	-0.09%
2020/11/04	21	32.17	19	31.98	31.75	2	1,121	0.18%
2020/11/02	0	0.00	2	31.30	31.25	-2	1,007	-0.20%
2020/10/30	0	0.00	6	31.58	31.15	-6	998	-0.60%
2020/10/29	0	0.00	5	31.50	31.40	-5	980	-0.51%
2020/10/28	19	31.75	11	31.76	31.70	8	957	0.84%
2020/10/27	1	31.30	3	30.60	31.30	-2	835	-0.24%
2020/10/23	0	0.00	2	30.85	30.85	-2	806	-0.25%
2020/10/21	10	31.21	54	31.05	30.90	-44	797	-5.52%
2020/10/20	0	0.00	2	30.53	30.70	-2	749	-0.27%
2020/10/19	2	30.18	6	30.28	30.30	-4	740	-0.54%
2020/10/16	32	31.43	1	31.15	30.25	31	730	4.25%
2020/10/15	6	29.73	50	29.90	30.00	-44	637	-6.91%
2020/10/14	1	29.30	0	0.00	29.40	1	666	0.15%
2020/10/08	1	28.60	0	0.00	28.50	1	681	0.15%
2020/10/06	0	0.00	3	28.10	28.00	-3	685	-0.44%
2020/09/29	0	0.00	1	27.55	27.60	-1	745	-0.13%
2020/09/28	0	0.00	1	27.55	27.65	-1	760	-0.13%
2020/09/25	1	27.40	3	27.25	27.10	-2	778	-0.26%
2020/09/24	5	28.06	0	0.00	27.85	5	780	0.64%
2020/09/23	2	28.10	1	28.45	28.00	1	788	0.13%
2020/09/22	30	28.74	2	28.35	28.50	28	888	3.15%
2020/09/21	1	27.80	0	0.00	27.95	1	867	0.12%
2020/09/18	1	27.95	1	28.15	27.90	0	875	0.00%
2020/09/17	2	27.98	2	28.00	27.90	0	893	0.00%
2020/09/16	2	28.05	6	28.06	28.00	-4	900	-0.44%
2020/09/14	0	0.00	1	27.25	27.20	-1	899	-0.11%
2020/09/11	2	27.10	0	0.00	27.00	2	918	0.22%
2020/09/10	0	0.00	1	27.30	27.25	-1	989	-0.10%
2020/09/08	5	27.14	0	0.00	27.10	5	1,028	0.49%
2020/09/07	0	0.00	4	27.28	27.15	-4	1,045	-0.38%
2020/09/04	0	0.00	3	27.23	27.25	-3	1,097	-0.27%
2020/09/03	1.1	27.70	2	27.65	27.65	-0.9	1,117	-0.08%
2020/09/02	1	27.80	0	0.00	27.65	1	1,165	0.09%
2020/08/31	0	0.00	1	28.10	27.80	-1	1,332	-0.08%
2020/08/28	0	0.00	1	27.85	27.90	-1	1,377	-0.07%
2020/08/25	0	0.00	1	27.80	27.45	-1	1,564	-0.06%
2020/08/24	2	27.30	0	0.00	27.25	2	1,725	0.12%
2020/08/21	1	27.00	2	27.25	27.30	-1	1,784	-0.06%
2020/08/20	3	27.18	0	0.00	26.70	3	1,810	0.17%
2020/08/19	3	27.80	1	28.00	27.65	2	1,824	0.11%
2020/08/13	0	0.00	1	28.10	28.05	-1	2,038	-0.05%
2020/08/12	2	27.78	1	27.90	27.85	1	2,040	0.05%
2020/08/11	2	27.78	0	0.00	27.75	2	2,043	0.10%
2020/08/07	0	0.00	1	28.05	28.10	-1	2,066	-0.05%
2020/08/06	1	27.80	1	28.05	27.70	0	2,102	0.00%
2020/08/03	3	27.73	0	0.00	27.75	3	2,133	0.14%
2020/07/30	0	0.00	9	27.90	28.15	-9	2,139	-0.42%
2020/07/29	1	27.30	3	27.67	27.70	-2	2,146	-0.09%
2020/07/28	7	27.51	0	0.00	27.40	7	2,147	0.33%
2020/07/27	2	28.10	6	28.01	27.85	-4	2,163	-0.18%
2020/07/22	1	29.20	3	29.47	29.20	-2	2,163	-0.09%
2020/07/21	3	29.55	6	29.76	29.50	-3	2,150	-0.14%
2020/07/20	6	29.73	6	29.79	29.95	0	2,123	0.00%
2020/07/17	1	28.85	1	29.00	29.20	0	2,041	0.00%
2020/07/16	2	29.05	2	28.98	28.75	0	2,031	0.00%
2020/07/15	1	28.40	4	28.78	28.60	-3	1,997	-0.15%
2020/07/14	2	28.60	0	0.00	28.45	2	1,998	0.10%
2020/07/13	1	28.85	3	29.02	28.90	-2	1,995	-0.10%
2020/07/10	2	28.58	5	28.97	29.00	-3	2,000	-0.15%
2020/07/09	0	0.00	2	29.15	29.05	-2	1,988	-0.10%
2020/07/08	5	28.99	5	29.02	28.95	0	1,973	0.00%
2020/07/07	1	28.85	1	29.00	29.00	0	1,962	0.00%
2020/07/06	0	0.00	1	29.15	29.10	-1	1,955	-0.05%
2020/07/03	1	29.05	0	0.00	28.70	1	1,941	0.05%
2020/07/02	1	28.95	2	28.95	28.90	-1	1,933	-0.05%
2020/07/01	9	29.36	8	29.44	29.20	1	1,916	0.05%
2020/06/30	1	28.40	2	28.45	28.65	-1	1,810	-0.06%
2020/06/29	3	27.90	2	28.05	28.00	1	1,792	0.06%
2020/06/24	0	0.00	5	27.87	28.15	-5	1,785	-0.28%
2020/06/23	1	27.55	0	0.00	27.45	1	1,772	0.06%
2020/06/22	3	27.93	1	28.00	27.80	2	1,766	0.11%
2020/06/18	3	28.22	4	28.34	28.25	-1	1,766	-0.06%
2020/06/17	30	28.72	14	28.65	28.80	16	1,753	0.91%
2020/06/15	1	26.80	0	0.00	26.65	1	1,703	0.06%
2020/06/12	0	0.00	4	26.50	27.15	-4	1,697	-0.24%
2020/06/11	20	28.04	0	0.00	27.40	20	1,693	1.18%
2020/06/10	2	28.55	1	28.80	28.90	1	1,657	0.06%
2020/06/09	14	29.08	17	28.63	28.50	-3	1,660	-0.18%
2020/06/08	22	29.89	4	29.74	29.70	18	1,631	1.10%
2020/06/05	2	32.73	36	32.72	33.00	-34	1,560	-2.18%
2020/06/04	7	32.63	15	32.70	32.70	-8	1,493	-0.54%
2020/06/03	1	32.80	11	32.90	32.95	-10	1,468	-0.68%
2020/06/02	15	32.73	0	0.00	32.80	15	1,449	1.03%
2020/06/01	2	33.20	5	33.18	33.15	-3	1,411	-0.21%
2020/05/29	44	32.57	32	33.15	32.85	12	1,333	0.90%
2020/05/28	0	0.00	11	31.05	31.20	-11	1,186	-0.93%
2020/05/27	14	30.69	13	30.65	30.70	1	1,153	0.09%
2020/05/26	4	30.45	2	30.55	30.50	2	1,127	0.18%
2020/05/25	4	30.45	4	30.28	30.40	0	1,102	0.00%
2020/05/22	33	30.28	16	30.37	30.45	17	1,057	1.61%
2020/05/21	0	0.00	8	29.10	29.25	-8	904	-0.88%
2020/05/19	0	0.00	9	28.28	28.25	-9	868	-1.04%
2020/05/18	0	0.00	11	28.21	28.10	-11	860	-1.28%
2020/05/15	1	28.30	8	28.27	28.15	-7	853	-0.82%
2020/05/14	1	28.50	12	28.83	28.50	-11	840	-1.31%
2020/05/13	3	29.10	45	28.95	29.20	-42	823	-5.10%
2020/05/12	0	0.00	11	28.42	28.45	-11	781	-1.41%
2020/05/11	0	0.00	2	27.98	28.10	-2	763	-0.26%
2020/05/08	5	27.97	0	0.00	27.90	5	754	0.66%
2020/05/07	2	28.20	1	28.25	28.25	1	740	0.14%
2020/05/05	2	28.20	0	0.00	28.35	2	730	0.27%
2020/05/04	1	27.95	0	0.00	28.05	1	721	0.14%
2020/04/30	4	28.39	1	28.55	28.35	3	715	0.42%
2020/04/29	2	27.55	1	28.40	28.40	1	696	0.14%
2020/04/28	5	27.30	1	27.45	27.45	4	679	0.59%
2020/04/20	0	0.00	2	26.75	27.05	-2	646	-0.31%
2020/04/16	2	27.00	0	0.00	27.05	2	629	0.32%
2020/04/15	2	26.90	1	26.90	27.00	1	621	0.16%
2020/04/14	0	0.00	1	26.50	26.85	-1	607	-0.16%
2020/04/13	1	26.35	3	26.20	26.25	-2	592	-0.34%
2020/04/08	0	0.00	1	25.55	25.70	-1	573	-0.17%
2020/04/06	0	25.50	0	0.00	25.35	0	560	0.00%
2020/03/26	0	0.00	1	24.95	25.15	-1	543	-0.18%
2020/03/23	1	24.30	0	0.00	24.10	1	521	0.19%
2020/03/20	1	24.70	0	0.00	24.80	1	517	0.19%
2020/03/19	4	23.53	4	23.61	22.55	0	503	0.00%
2020/03/18	2	24.83	0	0.00	24.80	2	476	0.42%
2020/03/17	0	0.00	3	25.08	25.00	-3	493	-0.61%
2020/03/16	4	25.85	0	0.00	25.30	4	494	0.81%
2020/03/13	8	25.30	3	24.40	26.20	5	476	1.05%
2020/03/12	1	25.80	0	0.00	25.75	1	447	0.22%
2020/03/11	4	26.80	0	0.00	26.70	4	425	0.94%
2020/03/09	1	26.80	2	26.83	26.80	-1	396	-0.25%
2020/03/06	1	27.15	2	26.95	27.15	-1	372	-0.27%
2020/03/04	0	0.00	1	25.90	25.90	-1	325	-0.31%
2020/03/03	3	25.63	1	26.00	25.80	2	312	0.64%
2020/03/02	4	24.84	2	25.00	25.15	2	295	0.68%
2020/02/17	0	0.00	2	23.60	23.60	-2	261	-0.76%
2020/02/12	1	23.40	0	0.00	23.45	1	266	0.38%
2020/02/04	1	23.25	0	0.00	23.10	1	264	0.38%
2020/02/03	3	22.20	0	0.00	22.75	3	262	1.14%
2020/01/30	0	0.00	5	24.80	23.55	-5	249	-2.00%
2020/01/16	1	25.70	0	0.00	25.80	1	237	0.42%
2020/01/13	0	0.00	1	25.95	25.95	-1	238	-0.42%
2020/01/08	2	25.60	1	25.75	25.60	1	252	0.40%
2020/01/07	1	25.70	0	0.00	25.80	1	250	0.40%
2020/01/02	1	26.50	1	26.65	26.65	0	276	0.00%
2019/12/27	1	26.60	0	0.00	26.60	1	283	0.35%
2019/12/26	1	26.50	0	0.00	26.55	1	282	0.35%
2019/12/25	8	26.70	0	0.00	26.80	8	283	2.83%
2019/12/12	3	26.85	2	27.40	26.80	1	276	0.36%
2019/12/11	0	0.00	5	26.55	26.75	-5	245	-2.03%
2019/12/10	6	25.46	1	25.50	25.45	5	230	2.17%
2019/12/05	0	0.00	6	25.41	25.70	-6	241	-2.49%
2019/11/25	0	0.00	2	25.10	25.10	-2	260	-0.77%
2019/11/20	1	25.25	0	0.00	25.10	1	265	0.38%
2019/11/18	1	25.25	1	25.50	25.55	0	267	0.00%
2019/11/13	0	0.00	1	25.65	25.70	-1	280	-0.36%
2019/11/11	31	25.21	0	0.00	25.15	31	287	10.80%
2019/11/08	1	25.65	1	25.80	25.80	0	289	0.00%
2019/11/04	0	0.00	1	26.15	26.20	-1	313	-0.32%
2019/10/31	1	26.00	0	0.00	26.00	1	325	0.31%
2019/10/29	3	25.75	1	25.95	25.85	2	335	0.60%
2019/10/28	20	25.80	0	0.00	25.75	20	385	5.19%
2019/10/23	1	26.30	3	26.50	26.20	-2	397	-0.50%
2019/10/21	2	26.25	0	0.00	26.35	2	410	0.49%
2019/10/18	1	26.45	1	26.60	26.55	0	425	0.00%
2019/10/17	0	0.00	1	25.70	25.70	-1	429	-0.23%
2019/10/09	1	24.45	1	24.60	24.55	0	457	0.00%
2019/10/08	29	24.98	18	25.50	24.75	11	460	2.39%
2019/10/07	5	26.00	0	0.00	26.00	5	443	1.13%
2019/10/04	6	26.36	1.7	26.60	26.40	4.3	443	0.96%
2019/10/02	1	26.65	0	0.00	26.65	1	512	0.20%
2019/09/23	1	27.25	0	0.00	27.25	1	617	0.16%
2019/09/20	0	0.00	1	27.40	27.30	-1	629	-0.16%
2019/09/19	1	27.05	1	27.30	27.15	0	638	0.00%
2019/09/18	1	27.25	0	0.00	27.20	1	646	0.15%
2019/09/16	0	0.00	1	27.75	27.45	-1	665	-0.15%
2019/09/11	2	27.35	1	27.50	27.40	1	713	0.14%
2019/09/09	1	27.85	2	28.00	27.65	-1	721	-0.14%
2019/09/05	0	0.00	1	28.65	28.60	-1	720	-0.14%
2019/08/30	0	0.00	1	28.45	28.30	-1	735	-0.14%
2019/08/22	0	0.00	1	28.05	28.00	-1	840	-0.12%
2019/08/19	0	0.00	2	27.80	27.80	-2	859	-0.23%
2019/08/16	0	0.00	1	27.30	27.30	-1	865	-0.12%
2019/08/14	0	0.00	1	27.30	27.20	-1	892	-0.11%
2019/08/13	3	26.67	2	26.73	26.70	1	905	0.11%
2019/08/12	2	27.00	0	0.00	27.00	2	923	0.22%
2019/08/08	1	27.10	0	0.00	27.00	1	940	0.11%
2019/08/05	3	27.75	0	0.00	27.50	3	999	0.30%
2019/08/02	2	28.40	0	0.00	28.20	2	1,118	0.18%
2019/07/30	3	29.63	5	29.42	29.10	-2	1,363	-0.15%
2019/07/29	0	0.00	2	28.88	29.05	-2	1,346	-0.15%
2019/07/26	1	28.55	0	0.00	28.60	1	1,357	0.07%
2019/07/25	1	28.60	1	28.75	28.75	0	1,374	0.00%
2019/07/24	0	0.00	3	28.67	28.75	-3	1,384	-0.22%
2019/07/23	2	28.48	1	28.30	28.40	1	1,469	0.07%
2019/07/22	2	28.18	1	28.40	28.10	1	1,479	0.07%
2019/07/19	1	29.25	1	29.10	28.60	0	1,493	0.00%
2019/07/18	1	29.25	0	0.00	29.05	1	1,592	0.06%
2019/07/17	12	29.24	1	29.25	29.20	11	1,633	0.67%
2019/07/16	16	29.85	2	29.90	29.75	14	1,651	0.85%
2019/07/15	1	30.10	0	0.00	30.20	1	1,713	0.06%
2019/07/12	0	0.00	3	30.55	30.30	-3	1,850	-0.16%
2019/07/11	1	30.60	0	0.00	30.60	1	1,963	0.05%
2019/07/10	5	30.35	0.3	30.50	30.35	4.7	2,004	0.23%
2019/07/09	12	30.46	1	30.30	30.25	11	2,063	0.53%
2019/07/08	1	33.65	31	33.67	33.65	-30	2,055	-1.46%
2019/07/04	1	33.70	0	0.00	33.75	1	2,067	0.05%
2019/07/03	2	33.40	0	0.00	33.50	2	2,134	0.09%
2019/07/02	0	0.00	7	34.11	33.85	-7	2,277	-0.31%
2019/06/28	0	0.00	1	32.50	32.45	-1	2,304	-0.04%
2019/06/25	1	31.90	0	0.00	31.90	1	2,318	0.04%
2019/06/24	0	0.00	3	32.20	32.25	-3	2,321	-0.13%
2019/06/21	5	32.65	0	0.00	32.15	5	2,338	0.21%
2019/06/19	1	31.70	1	32.20	32.20	0	2,374	0.00%
2019/06/18	2	31.65	13	31.63	31.55	-11	2,368	-0.46%
2019/06/17	2	31.65	0	0.00	31.90	2	2,368	0.08%
2019/06/14	10	31.95	0	0.00	31.85	10	2,377	0.42%
2019/06/10	10	31.50	0	0.00	31.40	10	2,501	0.40%
2019/06/06	0	0.00	2	31.45	31.20	-2	2,501	-0.08%
2019/06/05	0	0.00	2	31.70	31.60	-2	2,502	-0.08%
2019/06/03	5	32.25	7	32.20	32.15	-2	2,509	-0.08%
2019/05/31	0	0.00	1	32.50	32.50	-1	2,465	-0.04%
2019/05/30	0	0.00	1	31.50	31.45	-1	2,447	-0.04%
2019/05/29	3	31.47	0	0.00	31.55	3	2,443	0.12%
2019/05/27	5	31.00	0	0.00	30.90	5	2,418	0.21%
2019/05/23	0	0.00	1	31.25	31.15	-1	2,408	-0.04%
2019/05/20	0	0.00	1	31.65	31.65	-1	2,383	-0.04%
2019/05/17	1	31.50	0	0.00	31.65	1	2,368	0.04%
2019/05/16	2	32.53	0	0.00	32.35	2	2,348	0.09%
2019/05/15	1	33.90	0	0.00	33.50	1	2,333	0.04%
2019/05/14	8	32.03	8	32.49	32.95	0	2,327	0.00%
2019/05/10	3	34.12	10	35.33	33.40	-7	2,286	-0.31%
2019/05/09	4	35.26	40	34.57	35.35	-36	2,163	-1.66%
2019/05/08	13	32.55	1	33.35	33.40	12	1,968	0.61%
2019/05/07	19	33.24	15	33.49	33.00	4	1,949	0.21%
2019/05/06	12	32.50	10	33.13	32.75	2	1,909	0.10%
2019/04/29	7	34.41	0	0.00	33.90	7	1,835	0.38%
2019/04/26	0	0.00	2	34.30	34.40	-2	1,752	-0.11%
2019/04/25	3	34.10	44	33.79	34.40	-41	1,779	-2.30%
2019/04/24	7	35.11	1	34.40	34.20	6	1,761	0.34%
2019/04/22	0	0.00	7	34.10	34.05	-7	1,597	-0.44%
2019/04/19	2	34.55	21	34.47	34.30	-19	1,568	-1.21%
2019/04/18	80	34.62	82	34.23	34.30	-2	1,496	-0.13%
2019/04/17	35	33.80	2	34.20	34.20	33	1,366	2.42%
2019/04/16	10	33.40	2	32.85	33.40	8	1,245	0.64%
2019/04/12	0	0.00	1	32.05	32.15	-1	1,132	-0.09%
2019/04/10	0.2	31.95	15	31.85	32.20	-14.8	1,065	-1.39%
2019/04/09	7	32.98	27	33.01	32.20	-20	1,045	-1.91%
2019/04/08	9	34.47	21	34.31	33.95	-12	970	-1.24%
2019/04/03	18	30.55	17	31.21	32.00	1	816	0.12%
2019/04/01	0	30.00	0	0.00	30.20	0	726	0.00%
2019/03/29	2	29.50	0	0.00	29.70	2	703	0.28%
2019/03/28	3	29.40	1	29.50	29.35	2	693	0.29%
2019/03/27	10	29.95	5	29.90	29.65	5	684	0.73%
2019/03/26	0	0.00	2	30.65	29.90	-2	673	-0.30%
2019/03/25	4	29.94	8	29.98	29.85	-4	651	-0.61%
2019/03/21	5	29.20	6	29.48	29.50	-1	569	-0.18%
2019/03/20	0	0.00	1	29.25	29.35	-1	561	-0.18%
2019/03/18	7	29.54	9	29.83	29.75	-2	545	-0.37%
2019/03/15	1	29.20	1	29.25	28.85	0	492	0.00%
2019/03/14	2	28.35	0	0.00	28.35	2	457	0.44%
2019/03/13	1	28.60	9	28.73	28.85	-8	442	-1.81%
2019/03/12	0	0.00	4	28.31	28.35	-4	405	-0.99%
2019/03/08	0	0.00	2	28.08	28.10	-2	399	-0.50%
2019/03/07	5	27.72	2	27.73	27.60	3	386	0.78%
2019/03/06	0	0.00	2	28.10	28.00	-2	382	-0.52%
2019/03/04	0	0.00	2	27.90	27.85	-2	376	-0.53%
2019/02/27	9	27.77	0	0.00	27.80	9	376	2.39%
2019/02/21	5	28.17	12	28.17	28.20	-7	356	-1.96%
2019/02/20	0	0.00	2	28.00	27.90	-2	344	-0.58%
2019/02/18	0	0.00	1	27.85	27.80	-1	362	-0.28%
2019/02/15	3	27.67	0	0.00	27.65	3	361	0.83%
2019/02/14	0	0.00	2	28.05	27.90	-2	359	-0.56%
2019/02/13	0	0.00	6	27.88	28.10	-6	355	-1.69%
2019/02/12	1	27.45	0	0.00	27.50	1	335	0.30%
2019/02/11	3	27.55	0	0.00	27.65	3	326	0.92%
2019/01/30	1	27.55	0	0.00	27.45	1	321	0.31%
2019/01/29	10	27.50	0	0.00	27.50	10	321	3.11%
2019/01/28	5	27.80	10	27.80	27.80	-5	316	-1.58%
2019/01/23	0	0.00	2	27.65	27.60	-2	330	-0.60%
2019/01/18	1	27.70	3	27.60	27.65	-2	325	-0.61%
2019/01/17	3	28.22	10	28.29	27.65	-7	319	-2.19%
2019/01/16	1	26.80	3	26.85	26.95	-2	273	-0.73%
2019/01/11	2	26.35	0	0.00	26.20	2	268	0.74%
2019/01/10	0	0.00	2	26.30	26.45	-2	267	-0.75%
2019/01/09	0	0.00	5	26.62	26.40	-5	273	-1.83%
2019/01/04	1	25.30	2	25.55	25.60	-1	272	-0.37%
2019/01/03	1	25.60	0	0.00	25.55	1	295	0.34%
2019/01/02	3	26.03	2	26.00	25.95	1	297	0.34%
2018/12/27	0	0.00	3	25.45	25.90	-3	301	-1.00%
2018/12/25	0	0.00	1	24.95	25.00	-1	297	-0.34%
2018/12/22	1	25.10	1	25.30	25.10	0	304	0.00%
2018/12/21	2	25.10	2	25.15	25.20	0	312	0.00%
2018/12/20	0	0.00	3	25.72	25.45	-3	313	-0.96%
2018/12/19	0	0.00	7	25.90	25.90	-7	309	-2.26%
2018/12/10	2	25.45	0	0.00	25.55	2	313	0.64%
2018/12/07	1	25.60	1	25.50	25.80	0	316	0.00%
2018/12/06	1	25.25	2	25.50	25.30	-1	317	-0.32%
2018/12/05	1	25.75	0	0.00	25.80	1	318	0.31%
2018/12/04	1	26.20	0	0.00	26.10	1	325	0.31%
2018/12/03	0	0.00	2	26.25	26.40	-2	338	-0.59%
2018/11/30	0	0.00	2	25.90	25.90	-2	340	-0.59%
2018/11/26	0	0.00	3	25.45	25.50	-3	351	-0.85%
2018/11/23	4	25.20	0	0.00	25.20	4	356	1.12%
2018/11/22	0	0.00	1	25.65	25.35	-1	356	-0.28%
2018/11/21	2	25.40	2	25.50	25.60	0	358	0.00%
2018/11/16	1	25.55	5	25.62	25.60	-4	364	-1.10%
2018/11/15	6	25.27	0	0.00	25.15	6	341	1.76%
2018/11/14	0	0.00	1	25.25	25.25	-1	341	-0.29%
2018/11/09	6	24.89	1	24.95	24.95	5	347	1.44%
2018/11/08	1	25.20	0	0.00	25.15	1	350	0.29%
2018/11/07	0	0.00	1	25.15	25.15	-1	352	-0.28%
2018/11/06	3	25.10	1	25.20	25.00	2	366	0.55%
2018/11/05	6	25.10	1	25.20	25.20	5	370	1.35%
2018/11/02	0	0.00	2	25.30	25.20	-2	376	-0.53%
2018/10/31	3	25.10	4	25.08	24.85	-1	409	-0.24%
2018/10/30	0	0.00	1	24.25	24.55	-1	409	-0.24%
2018/10/29	2	23.55	2	23.73	23.85	0	410	0.00%
2018/10/25	2	23.90	1	24.05	23.90	1	418	0.24%
2018/10/24	1	24.55	1	24.80	24.75	0	425	0.00%
2018/10/23	1	24.95	0	0.00	24.75	1	430	0.23%
2018/10/22	3	25.15	2	25.25	25.25	1	448	0.22%
2018/10/19	1	25.00	1	25.15	25.25	0	456	0.00%
2018/10/18	0	0.00	1	25.75	25.55	-1	465	-0.21%
2018/10/17	3	25.52	3	25.65	25.55	0	517	0.00%
2018/10/12	1	24.10	3	24.65	25.00	-2	547	-0.37%
2018/10/11	12	24.24	10	24.90	24.15	2	544	0.37%
2018/10/08	1	25.80	7	25.82	25.90	-6	528	-1.14%
2018/10/05	1	25.10	1	25.45	25.60	0	533	0.00%
2018/10/03	0	0.00	1	26.35	26.30	-1	528	-0.19%
2018/10/02	0	0.00	2	26.43	26.40	-2	535	-0.37%
2018/10/01	0	0.00	1	25.80	26.10	-1	536	-0.19%
2018/09/28	2	25.63	1	25.80	25.70	1	541	0.18%
2018/09/27	1	25.60	0	0.00	25.70	1	542	0.18%
2018/09/26	0	0.00	1	25.85	25.90	-1	541	-0.18%
2018/09/21	1	25.80	1	26.00	25.80	0	553	0.00%
2018/09/19	0	0.00	1	26.05	26.15	-1	567	-0.18%
2018/09/14	1	25.75	7	25.91	25.90	-6	579	-1.04%
2018/09/13	0	0.00	1	25.45	25.65	-1	583	-0.17%
2018/09/12	24	25.30	7	25.28	25.10	17	583	2.91%
2018/09/11	1	25.15	8	25.20	25.35	-7	593	-1.18%
2018/09/10	12	25.28	2	25.33	25.40	10	606	1.65%
2018/09/07	9	26.03	3	26.10	25.90	6	659	0.91%
2018/09/06	1	26.75	1	26.90	26.80	0	690	0.00%
2018/09/05	5	27.25	0	0.00	27.15	5	716	0.70%
2018/09/04	2	27.50	0	0.00	27.50	2	744	0.27%
2018/09/03	5	27.79	0	0.00	27.70	5	763	0.66%
2018/08/31	4	27.80	0	0.00	27.90	4	857	0.47%
2018/08/30	1	27.85	1	28.00	28.00	0	886	0.00%
2018/08/29	1	27.85	0	0.00	27.70	1	920	0.11%
2018/08/28	0	0.00	1	28.00	27.90	-1	994	-0.10%
2018/08/27	0	0.00	6	27.85	27.90	-6	1,176	-0.51%
2018/08/24	1	27.60	0	0.00	27.55	1	1,307	0.08%
2018/08/23	11	27.74	0	0.00	27.75	11	1,452	0.76%
2018/08/22	2	27.80	0	0.00	27.75	2	1,512	0.13%
2018/08/21	2	27.88	0	0.00	27.90	2	1,527	0.13%
2018/08/17	0	0.00	4	28.08	27.85	-4	1,549	-0.26%
2018/08/14	0	0.00	7	27.76	27.80	-7	1,579	-0.44%
2018/08/13	9	27.41	0	0.00	27.70	9	1,579	0.57%
2018/08/10	1	28.45	0	0.00	28.35	1	1,570	0.06%
2018/08/09	0	0.00	2	28.65	28.70	-2	1,569	-0.13%
2018/08/08	1	28.75	4	29.00	28.85	-3	1,568	-0.19%
2018/08/02	4	27.93	0	0.00	27.80	4	1,532	0.26%
2018/07/27	0	0.00	3	28.07	27.95	-3	1,509	-0.20%
2018/07/26	15	27.77	5	27.60	27.65	10	1,492	0.67%
2018/07/24	0	0.00	3	27.77	27.45	-3	1,476	-0.20%
2018/07/23	1	26.55	0	0.00	26.55	1	1,428	0.07%
2018/07/20	0	0.00	1	26.85	26.75	-1	1,433	-0.07%
2018/07/19	3	27.33	8	27.04	27.00	-5	1,434	-0.35%
2018/07/18	1	26.45	0	0.00	26.45	1	1,409	0.07%
2018/07/17	2	26.65	0	0.00	26.60	2	1,412	0.14%
2018/07/16	0	0.00	10	26.75	26.75	-10	1,410	-0.71%
2018/07/13	0	0.00	1	26.65	26.50	-1	1,407	-0.07%
2018/07/12	1	25.95	1	26.15	26.20	0	1,406	0.00%
2018/07/11	1	25.90	0	0.00	25.90	1	1,411	0.07%
2018/07/10	1	26.20	2	26.23	26.15	-1	1,460	-0.07%
2018/07/09	0	0.00	1	25.40	25.60	-1	1,460	-0.07%
2018/07/05	6	25.17	0	0.00	25.00	6	1,484	0.40%
2018/07/03	1	25.70	18	25.71	25.50	-17	1,533	-1.11%
2018/06/29	0	0.00	1	25.95	25.90	-1	1,527	-0.07%
2018/06/28	16	25.58	0	0.00	25.50	16	1,524	1.05%
2018/06/27	8	26.04	0	0.00	26.00	8	1,511	0.53%
2018/06/25	1	26.50	0	0.00	26.45	1	1,502	0.07%
2018/06/22	2	26.45	12	26.51	26.55	-10	1,501	-0.67%
2018/06/21	0	0.00	1	26.60	26.70	-1	1,497	-0.07%
2018/06/20	6	26.67	1	26.70	26.35	5	1,498	0.33%
2018/06/19	2	26.50	3	27.05	26.55	-1	1,489	-0.07%
2018/06/15	3	27.20	1	27.45	27.10	2	1,475	0.14%
2018/06/14	13	28.72	0	0.00	28.75	13	1,418	0.92%
2018/06/13	20	28.40	0	0.00	28.35	20	1,379	1.45%
2018/06/12	10	28.92	0	0.00	28.45	10	1,350	0.74%
2018/06/11	6	28.70	3	28.70	28.70	3	1,317	0.23%
2018/06/08	10	28.75	26	29.07	28.40	-16	1,302	-1.23%
2018/06/07	0	0.00	3	31.25	30.85	-3	1,220	-0.25%
2018/06/06	8	31.00	2	31.10	30.75	6	1,197	0.50%
2018/06/05	6	31.62	8	30.88	30.95	-2	1,167	-0.17%
2018/06/04	3	31.15	111	31.17	31.45	-108	1,095	-9.86%	大賣/鉅額交易
2018/06/01	33	29.66	32	29.43	29.40	1	915	0.11%
2018/05/31	39	29.26	26	29.21	29.20	13	787	1.65%
2018/05/30	7	27.42	5	28.30	28.30	2	646	0.31%
2018/05/29	24	27.13	0	0.00	27.10	24	584	4.11%
2018/05/28	4	26.75	26	26.67	27.10	-22	570	-3.85%
2018/05/25	82	26.65	3	26.70	26.55	79	564	13.99%
2018/05/24	1	26.65	0	0.00	26.50	1	572	0.17%
2018/05/22	25	27.40	1	27.25	27.00	24	568	4.22%
2018/05/21	1	26.55	1	26.70	26.70	0	552	0.00%
2018/05/17	1	26.40	1	26.50	26.70	0	575	0.00%
2018/05/16	10	26.60	2	26.63	26.35	8	579	1.38%
2018/05/15	0	0.00	1	26.25	26.45	-1	598	-0.17%
2018/05/14	2	26.23	0	0.00	26.15	2	631	0.32%
2018/05/11	0	0.00	1	26.65	26.35	-1	639	-0.16%
2018/05/10	1	26.45	0	0.00	26.50	1	649	0.15%
2018/05/09	2	26.53	0	0.00	26.50	2	657	0.30%
2018/05/07	0	0.00	2	26.50	26.60	-2	679	-0.29%
2018/05/04	1	26.20	2	26.20	26.15	-1	683	-0.15%
2018/05/03	6	26.35	0	0.00	26.40	6	689	0.87%
2018/05/02	1	26.55	0	0.00	26.40	1	700	0.14%
2018/04/30	0	0.00	1	26.20	26.70	-1	713	-0.14%
2018/04/27	4	25.73	0	0.00	25.70	4	722	0.55%
2018/04/26	14	25.60	2	26.18	25.50	12	745	1.61%
2018/04/25	5	25.80	0	0.00	26.25	5	776	0.64%
2018/04/24	1	26.40	0	0.00	26.40	1	818	0.12%
2018/04/20	1	27.10	0	0.00	27.00	1	1,116	0.09%
2018/04/17	4	27.21	0	0.00	27.10	4	1,145	0.35%
2018/04/16	0	0.00	2	27.93	27.50	-2	1,159	-0.17%
2018/04/13	8	27.59	1	27.90	27.50	7	1,121	0.62%
2018/04/12	5	27.83	2	27.88	27.80	3	1,149	0.26%
2018/04/11	3	27.97	1	28.20	28.10	2	1,219	0.16%
2018/04/10	5	27.95	2	28.18	27.95	3	1,243	0.24%
2018/04/09	2	26.95	0	0.00	26.85	2	1,215	0.16%
2018/04/02	2	26.68	0	0.00	26.75	2	1,236	0.16%
2018/03/31	0	0.00	1	26.80	26.70	-1	1,268	-0.08%
2018/03/30	6	26.61	0	0.00	26.60	6	1,293	0.46%
2018/03/29	1	26.65	0	0.00	26.60	1	1,313	0.08%
2018/03/27	1	26.80	1	27.00	26.85	0	1,329	0.00%
2018/03/23	4	26.55	1	26.55	26.65	3	1,348	0.22%
2018/03/22	2	26.95	1	27.20	26.80	1	1,356	0.07%
2018/03/21	1	27.00	4	26.95	27.10	-3	1,356	-0.22%
2018/03/14	2	27.40	0	0.00	27.45	2	1,379	0.14%
2018/03/13	5	27.50	2	27.60	27.40	3	1,376	0.22%
2018/03/12	2	27.05	0	0.00	27.25	2	1,367	0.15%
2018/03/09	8	26.85	0	0.00	26.85	8	1,375	0.58%
2018/03/05	0	0.00	10	26.95	26.90	-10	1,412	-0.71%
2018/02/26	4	27.28	2	27.33	27.20	2	1,465	0.14%
2018/02/22	0	0.00	2	26.23	26.40	-2	1,468	-0.14%
2018/02/21	1	26.05	2	26.00	26.10	-1	1,479	-0.07%
2018/02/12	0	0.00	5	25.10	25.05	-5	1,477	-0.34%
2018/02/09	6	24.77	0	0.00	25.05	6	1,507	0.40%
2018/02/07	4	26.03	0	0.00	25.80	4	1,502	0.27%
2018/02/06	15	25.82	1	26.30	25.75	14	1,497	0.93%
2018/02/05	0	0.00	3	26.80	27.20	-3	1,478	-0.20%
2018/02/02	2	27.55	0	0.00	27.50	2	1,480	0.14%
2018/01/31	2	28.08	1	28.20	28.05	1	1,526	0.07%
2018/01/30	2	28.43	1	28.70	28.25	1	1,566	0.06%
2018/01/29	1	28.50	1	28.75	28.70	0	1,570	0.00%
2018/01/26	1	28.45	0	0.00	28.55	1	1,580	0.06%
2018/01/25	0	0.00	10	28.65	28.40	-10	1,596	-0.63%
2018/01/24	2	28.55	2	28.70	28.65	0	1,710	0.00%
2018/01/22	0	0.00	1	28.85	28.55	-1	1,757	-0.06%
2018/01/19	2	28.38	2	28.88	28.40	0	1,790	0.00%
2018/01/18	2	28.70	8	28.63	28.80	-6	1,777	-0.34%
2018/01/17	6	30.29	10	30.87	28.60	-4	1,746	-0.23%
2018/01/16	10	29.40	12	29.10	30.00	-2	1,531	-0.13%
2018/01/12	0	0.00	1	28.40	28.40	-1	1,477	-0.07%
2018/01/11	7	27.82	1	27.95	28.00	6	1,473	0.41%
2018/01/10	4	28.01	1	28.50	27.75	3	1,475	0.20%
2018/01/09	6	28.30	0	0.00	28.25	6	1,470	0.41%
2018/01/08	6	28.36	4	27.98	27.90	2	1,473	0.14%
2018/01/05	1	29.00	1	29.05	28.80	0	1,451	0.00%
2018/01/04	0	0.00	1	28.30	28.35	-1	1,399	-0.07%