威致 (2028)-國泰-館前券商分點個股進出

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

威致

(2028)

可現股當沖

股價
28.55
漲跌
▼0.25
漲幅
-0.87%
成交量
570張
產業
上市鋼鐵類股
311人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

威致 (2028)籌碼相關－國泰-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
2024/05/20	17	29.08	1	29.10	28.80	16	838	1.91%
2024/05/17	1	28.25	0	0.00	28.50	1	804	0.12%
2024/05/16	0	0.00	1	28.20	28.50	-1	802	-0.12%
2024/05/15	2	28.45	7	28.49	28.50	-5	792	-0.63%
2024/05/14	1	28.00	2	27.60	28.00	-1	760	-0.13%
2024/05/08	0	0.00	1	25.80	25.75	-1	728	-0.14%
2024/05/02	0	0.00	6	26.75	26.65	-6	707	-0.85%
2024/04/24	0	0.00	2	27.00	27.20	-2	684	-0.29%
2024/04/18	6	28.62	2	28.85	28.40	4	634	0.63%
2024/04/16	0	26.20	5	26.48	26.30	-5	584	-0.85%
2024/04/15	2	27.68	0	0.00	27.15	2	577	0.35%
2024/04/11	0	0.00	4	28.35	28.25	-4	547	-0.73%
2024/04/10	2	29.25	24	28.76	28.60	-22	546	-4.03%
2024/04/09	13	29.25	18	29.14	29.60	-5	511	-0.98%
2024/04/08	24	27.06	3.1	27.40	27.60	20.9	342	6.09%
2024/04/03	5	27.09	3	26.72	25.75	2	304	0.66%
2024/04/02	0	0.00	1	25.25	25.20	-1	274	-0.36%
2024/03/29	0	0.00	3	25.45	25.45	-3	291	-1.03%
2024/03/28	1	25.75	1	26.40	25.75	0	333	0.00%
2024/03/25	1	25.65	0	0.00	25.65	1	398	0.25%
2024/03/18	1	26.20	0	0.00	25.80	1	592	0.17%
2024/03/15	1	26.00	0	0.00	26.10	1	586	0.17%
2024/03/14	7	26.39	1	26.45	26.45	6	577	1.04%
2024/03/12	0	0.00	1	25.05	25.00	-1	543	-0.18%
2024/03/11	0	0.00	2	24.78	25.10	-2	542	-0.37%
2024/03/07	1	24.90	0	0.00	25.00	1	539	0.19%
2024/03/06	1.1	25.45	0	0.00	25.60	1.1	536	0.20%
2024/03/04	0.2	25.25	0	0.00	25.40	0.2	536	0.03%
2024/03/01	0.2	25.40	0	0.00	25.45	0.2	536	0.04%
2024/02/29	0	25.80	0	0.00	26.00	0	534	0.00%
2024/02/21	0	0.00	2	25.25	25.35	-2	514	-0.39%
2024/02/20	0	25.35	0	0.00	24.95	0	513	0.00%
2024/01/26	1	24.15	1	24.25	24.30	0	502	0.00%
2024/01/24	0.2	24.35	0	0.00	24.15	0.2	502	0.04%
2024/01/23	0.1	24.25	0	0.00	24.20	0.1	502	0.01%
2024/01/19	0.1	23.75	0	0.00	23.65	0.1	500	0.01%
2024/01/18	0	0.00	1	23.45	23.65	-1	499	-0.20%
2024/01/17	0	0.00	5	24.00	23.65	-5	498	-1.00%
2024/01/16	1.2	24.43	0	0.00	24.40	1.2	494	0.24%
2024/01/15	0	0.00	1	25.10	25.00	-1	492	-0.20%
2024/01/12	0	0.00	1	25.05	25.05	-1	493	-0.20%
2024/01/04	1	26.65	0	0.00	26.70	1	487	0.21%
2024/01/03	0	0.00	1	26.10	25.80	-1	475	-0.21%
2024/01/02	0.2	26.25	1.1	25.81	25.95	-0.9	471	-0.19%
2023/12/28	0	0.00	1	26.50	26.55	-1	467	-0.21%
2023/12/26	0	0.00	0.3	27.20	26.80	-0.3	456	-0.07%
2023/12/25	1	28.15	1	28.15	27.45	0	449	0.00%
2023/12/22	1.2	26.30	0	0.00	26.25	1.2	408	0.29%
2023/12/21	1.1	27.02	2	27.03	26.95	-0.9	400	-0.22%
2023/12/20	11	27.66	10	27.33	27.25	1	386	0.26%
2023/12/19	9	26.64	6	26.28	26.80	3	338	0.89%
2023/12/18	32.2	27.74	17	27.98	27.50	15.2	288	5.26%
2023/12/15	5	25.00	0	0.00	26.25	5	156	3.19%
2023/11/30	0	0.00	0	24.20	24.15	0	170	-0.02%
2023/11/29	1	24.50	0	0.00	24.35	1	171	0.58%
2023/11/24	0	24.05	0	0.00	24.00	0	171	0.02%
2023/11/13	0	0.00	1	22.80	22.85	-1	179	-0.56%
2023/10/18	0	0.00	2	22.45	22.40	-2	274	-0.73%
2023/10/17	5	22.92	5	22.47	22.65	0	275	0.00%
2023/10/02	0	0.00	1	23.40	23.40	-1	277	-0.36%
2023/09/28	0	0.00	1	23.65	23.75	-1	274	-0.36%
2023/09/27	0	0.00	2	24.15	24.05	-2	276	-0.72%
2023/09/18	3	25.47	0	0.00	25.10	3	285	1.05%
2023/09/12	0	0.00	4	23.60	23.60	-4	268	-1.49%
2023/08/31	0	0.00	4	23.50	23.95	-4	299	-1.33%
2023/08/08	1	24.80	0	0.00	24.80	1	319	0.31%
2023/08/04	1	25.50	3	25.43	25.65	-2	314	-0.64%
2023/08/02	9	25.31	2	25.78	25.00	7	304	2.30%
2023/07/20	0	0.00	1	24.40	24.40	-1	264	-0.38%
2023/06/28	0	0.00	1	24.60	24.60	-1	283	-0.35%
2023/06/27	1	25.00	0	0.00	24.85	1	282	0.35%
2023/06/26	0	0.00	1	24.35	24.40	-1	279	-0.36%
2023/06/21	1	24.20	0	0.00	24.30	1	281	0.35%
2023/06/15	1	24.45	0	0.00	24.15	1	280	0.36%
2023/06/13	1	24.96	0	0.00	24.95	1	286	0.36%
2023/05/31	0	0.00	1	26.10	25.90	-1	332	-0.30%
2023/05/25	0	0.00	7	26.80	26.80	-7	350	-2.00%
2023/05/24	0	0.00	0	26.90	26.95	0	357	0.00%
2023/05/22	0	0.00	5	26.42	26.25	-5	368	-1.36%
2023/05/19	0	0.00	1	25.80	25.85	-1	376	-0.27%
2023/05/17	1	25.75	0	0.00	26.00	1	395	0.25%
2023/05/08	1	25.60	0	0.00	25.65	1	464	0.22%
2023/05/03	1.5	26.30	0	0.00	25.90	1.5	546	0.27%
2023/05/02	0	0.00	0.1	26.00	26.05	-0.1	596	-0.01%
2023/04/28	0	0.00	1	26.30	26.30	-1	635	-0.16%
2023/04/25	1	25.50	0	0.00	25.50	1	716	0.14%
2023/04/21	4	26.81	2	27.10	26.25	2	810	0.25%
2023/04/20	1	26.95	0	0.00	26.85	1	836	0.12%
2023/04/17	0.1	27.60	0	0.00	27.55	0.1	859	0.01%
2023/04/14	0	0.00	4	27.80	27.75	-4	873	-0.46%
2023/04/12	0.1	28.20	0	0.00	28.20	0.1	911	0.01%
2023/04/10	0	27.90	0	0.00	27.45	0	971	0.00%
2023/03/28	0	0.00	2	27.65	27.65	-2	1,372	-0.15%
2023/03/23	0	27.50	0	0.00	27.65	0	1,511	0.00%
2023/03/22	0	0.00	0	27.70	27.75	0	1,595	0.00%
2023/03/21	5	28.05	0	0.00	27.95	5	1,698	0.29%
2023/03/20	0	0.00	1	27.95	28.00	-1	1,705	-0.06%
2023/03/10	0	28.65	0	0.00	28.40	0	1,712	0.00%
2023/03/09	0.1	28.80	0	0.00	28.75	0.1	1,715	0.00%
2023/03/07	0	0.00	1	29.15	29.05	-1	1,724	-0.06%
2023/03/06	1	28.85	0	0.00	28.90	1	1,723	0.06%
2023/03/03	0	0.00	3	28.80	28.80	-3	1,733	-0.17%
2023/02/22	1	28.50	1	28.60	28.50	0	1,725	0.00%
2023/02/17	0	0.00	1	29.25	29.40	-1	1,762	-0.06%
2023/02/16	0	0.00	1	28.80	28.80	-1	1,780	-0.06%
2023/02/14	2	28.53	0	0.00	28.35	2	1,767	0.11%
2023/02/13	0	0.00	0.4	28.15	28.65	-0.4	1,768	-0.02%
2023/02/10	1	28.25	1	28.30	28.20	0	1,764	0.00%
2023/02/09	2	28.90	22.1	29.08	28.85	-20.1	1,763	-1.14%
2023/02/08	3	29.62	0	0.00	29.45	3	1,744	0.17%
2023/02/07	0	0.00	1	29.65	29.75	-1	1,737	-0.06%
2023/02/06	1	29.30	3	29.62	29.35	-2	1,730	-0.12%
2023/02/03	3	29.90	40	29.81	29.60	-37	1,717	-2.15%
2023/02/02	0	0.00	1	30.80	30.80	-1	1,691	-0.06%
2023/02/01	6	30.93	3	30.50	30.80	3	1,678	0.18%
2023/01/31	2	30.48	3	30.60	30.95	-1	1,639	-0.06%
2023/01/30	12	29.95	4.5	29.91	29.80	7.5	1,591	0.47%
2023/01/17	12	29.04	1	29.25	29.40	11	1,554	0.71%
2023/01/16	4	29.20	4	28.55	28.65	0	1,516	0.00%
2023/01/13	0	0.00	1	28.65	28.70	-1	1,491	-0.07%
2023/01/12	18	28.88	31	29.26	28.80	-13	1,481	-0.88%
2023/01/11	2	28.50	1	28.30	28.55	1	1,409	0.07%
2023/01/10	1	28.10	1	28.10	28.20	0	1,385	0.00%
2023/01/09	0	0.00	15	27.51	27.80	-15	1,357	-1.11%
2023/01/06	0	0.00	8	27.17	27.20	-8	1,347	-0.59%
2023/01/05	1	27.35	8	27.76	27.35	-7	1,351	-0.52%
2023/01/04	5	28.22	20	27.69	27.55	-15	1,342	-1.12%
2023/01/03	3	27.70	1	27.90	27.90	2	1,329	0.15%
2022/12/30	1	27.70	0	0.00	27.65	1	1,316	0.08%
2022/12/29	5	27.35	6	27.38	27.35	-1	1,288	-0.08%
2022/12/28	0	0.00	4	28.45	28.20	-4	1,275	-0.31%
2022/12/27	4	28.16	1	28.45	28.35	3	1,237	0.24%
2022/12/26	4.1	28.65	10	28.38	28.20	-5.9	1,227	-0.48%
2022/12/23	59	29.61	8.5	29.19	29.20	50.5	1,204	4.19%
2022/12/22	55	30.15	4	30.10	29.00	51	1,142	4.47%
2022/12/21	0	0.00	8	29.34	29.35	-8	982	-0.81%
2022/12/20	0	0.00	15	27.48	26.70	-15	895	-1.68%
2022/12/19	1	26.50	0	0.00	26.55	1	867	0.12%
2022/12/16	2	27.50	3	27.50	27.35	-1	853	-0.12%
2022/12/15	20	27.92	13	27.91	27.40	7	830	0.84%
2022/12/14	8	27.22	8	26.58	26.40	0	740	0.00%
2022/12/13	12	27.56	5	27.87	28.10	7	660	1.06%
2022/12/09	0	0.00	1	24.95	25.15	-1	586	-0.17%
2022/12/05	2	26.40	1	26.40	26.25	1	584	0.17%
2022/12/02	1	25.85	0	0.00	25.45	1	577	0.17%
2022/12/01	0	0.00	1	25.35	25.45	-1	620	-0.16%
2022/11/30	1	25.05	1	24.70	25.20	0	616	0.00%
2022/11/29	1	24.55	0	0.00	24.60	1	613	0.16%
2022/11/25	3	25.30	3	24.90	24.50	0	617	0.00%
2022/11/16	3	25.67	4	25.69	25.00	-1	661	-0.15%
2022/11/15	2	24.85	3	25.07	25.40	-1	651	-0.15%
2022/11/14	2	24.80	1	24.55	24.80	1	661	0.15%
2022/11/10	0	0.00	2	23.45	23.45	-2	870	-0.23%
2022/11/09	0	0.00	3	23.50	23.50	-3	929	-0.32%
2022/11/07	0	0.00	1	22.45	23.30	-1	1,215	-0.08%
2022/11/03	0	0.00	4	22.13	22.10	-4	1,222	-0.33%
2022/11/02	2	22.05	0	0.00	22.30	2	1,225	0.16%
2022/11/01	0	0.00	1	22.05	22.05	-1	1,228	-0.08%
2022/10/31	0	0.00	3	21.93	21.85	-3	1,235	-0.24%
2022/10/26	0	0.00	1	22.30	22.20	-1	1,525	-0.07%
2022/10/25	4	22.65	0	0.00	22.75	4	1,551	0.26%
2022/10/19	0	0.00	12	23.47	23.45	-12	1,548	-0.77%
2022/10/18	5	23.14	3	23.05	23.05	2	1,547	0.13%
2022/10/17	3	22.75	3	22.80	22.95	0	1,549	0.00%
2022/10/14	0	0.00	4	22.78	22.90	-4	1,550	-0.26%
2022/10/13	2	22.45	0	0.00	22.20	2	1,565	0.13%
2022/10/05	0	0.00	2	24.93	24.85	-2	1,599	-0.13%
2022/09/30	2	22.35	1	22.70	22.80	1	1,609	0.06%
2022/09/29	0	0.00	1	22.75	22.75	-1	1,615	-0.06%
2022/09/28	2	23.28	3	22.70	22.30	-1	1,622	-0.06%
2022/09/27	1	23.40	2	23.30	23.55	-1	1,635	-0.06%
2022/09/22	4	25.01	0	0.00	25.05	4	1,674	0.24%
2022/09/21	1	25.15	0	0.00	25.45	1	1,677	0.06%
2022/09/20	1	25.70	1	25.55	25.80	0	1,683	0.00%
2022/09/19	10	26.50	10	26.63	25.85	0	1,687	0.00%
2022/09/16	0	0.00	1	25.40	25.40	-1	1,659	-0.06%
2022/09/08	7	26.34	7	26.56	26.50	0	1,794	0.00%
2022/09/07	9	26.19	8	26.44	25.55	1	1,783	0.06%
2022/09/02	1	26.00	0	0.00	26.00	1	1,752	0.06%
2022/08/29	1	26.20	4	26.00	26.40	-3	1,745	-0.17%
2022/08/26	10	27.85	10	27.65	27.30	0	1,738	0.00%
2022/08/24	13	27.33	13	27.82	27.35	0	1,724	0.00%
2022/08/23	1	26.90	1	26.80	26.95	0	1,699	0.00%
2022/08/22	6	27.33	5	27.25	27.40	1	1,684	0.06%
2022/08/19	0	0.00	1	28.00	28.00	-1	1,665	-0.06%
2022/08/18	52	28.61	44	28.41	28.35	8	1,632	0.49%
2022/08/17	31	28.01	39	28.26	27.50	-8	1,485	-0.54%
2022/08/16	8	26.93	5	26.86	27.15	3	1,402	0.21%
2022/08/15	17	26.96	23	27.10	27.20	-6	1,347	-0.45%
2022/08/12	1	24.75	8	24.84	25.20	-7	1,155	-0.61%
2022/08/10	0	0.00	1	23.05	22.90	-1	1,077	-0.09%
2022/08/09	0	0.00	1	22.90	22.90	-1	1,068	-0.09%
2022/08/08	1	22.15	2	22.33	22.50	-1	1,073	-0.09%
2022/08/05	1	23.15	8	22.88	22.90	-7	1,080	-0.65%
2022/08/03	15	23.32	1	23.30	23.30	14	1,091	1.28%
2022/08/02	30	25.15	31	25.10	24.60	-1	1,058	-0.09%
2022/08/01	1	22.20	2	23.83	24.00	-1	854	-0.12%
2022/07/21	0	0.00	4	22.70	22.70	-4	915	-0.44%
2022/07/18	0	0.00	2	21.20	21.55	-2	976	-0.20%
2022/07/15	0	0.00	1	21.05	20.65	-1	989	-0.10%
2022/07/14	5	20.58	3	21.03	21.05	2	1,015	0.20%
2022/07/12	0	0.00	1	20.50	20.65	-1	1,117	-0.09%
2022/07/05	5	22.03	7	22.10	22.30	-2	1,852	-0.11%
2022/07/04	11	24.11	19	24.37	24.55	-8	1,838	-0.44%
2022/07/01	4	24.08	1	24.10	23.70	3	1,840	0.16%
2022/06/30	8	25.10	8	25.35	24.85	0	1,824	0.00%
2022/06/24	2	27.13	0	0.00	27.10	2	1,830	0.11%
2022/06/23	0	0.00	2	26.60	26.60	-2	1,852	-0.11%
2022/06/21	6	28.33	7	28.59	28.80	-1	1,827	-0.05%
2022/06/20	0	0.00	9	26.94	26.20	-9	1,782	-0.50%
2022/06/17	1	28.00	3	28.05	28.15	-2	1,815	-0.11%
2022/06/13	2	30.45	0	0.00	30.05	2	1,931	0.10%
2022/06/10	3	31.32	3	31.20	31.50	0	1,933	0.00%
2022/06/09	0	0.00	4	32.65	32.70	-4	1,931	-0.21%
2022/06/07	0	0.00	1	32.95	32.95	-1	1,969	-0.05%
2022/06/01	1	33.10	0	0.00	33.05	1	2,149	0.05%
2022/05/31	2	33.03	0	0.00	33.00	2	2,185	0.09%
2022/05/27	0	0.00	1	32.60	32.85	-1	2,252	-0.04%
2022/05/26	1	32.35	0	0.00	32.30	1	2,361	0.04%
2022/05/20	0	0.00	5	33.20	33.15	-5	2,580	-0.19%
2022/05/19	3	32.00	0	0.00	32.75	3	2,748	0.11%
2022/05/18	2	32.75	5	33.50	33.35	-3	2,740	-0.11%
2022/05/17	1	32.50	0	0.00	32.55	1	2,737	0.04%
2022/05/13	3	32.25	6	32.31	32.25	-3	2,738	-0.11%
2022/05/12	1	32.30	0	0.00	32.00	1	2,738	0.04%
2022/05/11	3	33.65	3	33.45	33.50	0	2,721	0.00%
2022/05/10	8	33.92	5	34.27	34.10	3	2,726	0.11%
2022/05/09	3.3	34.12	0	0.00	34.05	3.3	2,725	0.12%
2022/05/06	6	36.16	0	0.00	36.00	6	2,724	0.22%
2022/05/05	1	37.30	0	0.00	37.35	1	2,722	0.04%
2022/04/29	0	0.00	3	37.50	37.20	-3	2,742	-0.11%
2022/04/28	1	37.25	0	0.00	37.05	1	2,762	0.04%
2022/04/27	7	37.84	3	36.20	37.30	4	2,761	0.14%
2022/04/26	7	39.06	2	38.33	37.95	5	2,745	0.18%
2022/04/25	2	39.63	12	39.48	39.45	-10	2,733	-0.37%
2022/04/22	5	41.72	4	42.06	41.60	1	2,711	0.04%
2022/04/21	11	42.80	11	42.16	41.80	0	2,727	0.00%
2022/04/20	2	43.43	18	43.19	42.80	-16	2,758	-0.58%
2022/04/19	18	44.14	16	43.82	43.60	2	2,754	0.07%
2022/04/18	30	45.36	11	45.32	43.80	19	2,754	0.69%
2022/04/15	41	47.64	40	47.56	46.20	1	2,730	0.04%
2022/04/14	37	46.10	24	46.51	46.20	13	2,528	0.51%
2022/04/13	20	44.16	15	44.47	45.20	5	2,377	0.21%
2022/04/12	10	44.12	17	43.82	43.95	-7	2,289	-0.31%
2022/04/11	3	41.63	16	41.58	41.35	-13	2,073	-0.63%
2022/04/08	0	0.00	3	40.40	40.80	-3	2,058	-0.15%
2022/04/07	3	40.68	0	0.00	40.00	3	2,068	0.15%
2022/03/31	1	41.75	1	41.85	41.75	0	2,082	0.00%
2022/03/30	0	0.00	5	42.23	42.00	-5	2,102	-0.24%
2022/03/28	1	42.30	4	42.30	42.30	-3	2,131	-0.14%
2022/03/25	3	41.90	7	41.86	42.00	-4	2,167	-0.18%
2022/03/24	11	42.06	3	42.23	41.80	8	2,261	0.35%
2022/03/23	0	0.00	5	41.61	42.05	-5	2,477	-0.20%
2022/03/22	7	41.89	19	41.91	42.00	-12	2,510	-0.48%
2022/03/21	69	42.40	55.1	42.11	41.75	13.9	2,532	0.55%
2022/03/17	0	0.00	8	40.01	40.10	-8	2,712	-0.29%
2022/03/16	4	40.60	6	40.08	39.50	-2	2,864	-0.07%
2022/03/15	8	40.38	1	40.05	40.05	7	2,964	0.24%
2022/03/14	0	0.00	9	41.20	41.40	-9	3,395	-0.27%
2022/03/11	2	40.78	4	40.55	40.65	-2	3,477	-0.06%
2022/03/09	4	39.66	6	39.73	39.80	-2	3,513	-0.06%
2022/03/08	17	41.17	8	42.24	39.60	9	3,533	0.25%
2022/03/07	12	42.17	27.1	42.25	41.80	-15.1	3,482	-0.43%
2022/03/04	10	41.81	4.2	41.75	41.65	5.8	3,417	0.17%
2022/03/03	2	41.65	1	42.00	41.80	1	3,410	0.03%
2022/03/02	0	0.00	27	41.56	41.80	-27	3,450	-0.78%
2022/03/01	24	42.55	21	41.91	41.00	3	3,722	0.08%
2022/02/25	0	0.00	0	41.00	40.00	0	3,725	0.00%
2022/02/24	12	39.93	9	38.99	39.15	3	3,791	0.08%
2022/02/23	5	40.94	2	41.53	41.05	3	3,790	0.08%
2022/02/22	25	41.39	6	41.04	40.90	19	3,777	0.50%
2022/02/21	32.1	41.43	72	41.21	42.60	-39.9	3,651	-1.09%
2022/02/18	0	0.00	1	38.25	38.75	-1	3,518	-0.03%
2022/02/16	0	0.00	10	38.12	38.35	-10	3,615	-0.28%
2022/02/14	0	0.00	1	38.00	37.85	-1	4,007	-0.02%
2022/02/11	1	39.00	0	0.00	38.95	1	4,028	0.02%
2022/02/10	5	39.20	0	0.00	39.20	5	4,127	0.12%
2022/02/09	10	38.85	5	38.96	38.85	5	4,161	0.12%
2022/02/08	23	38.45	3	38.33	38.70	20	4,157	0.48%
2022/02/07	1	37.05	0	0.00	37.95	1	4,168	0.02%
2022/01/26	1	36.35	0	0.00	36.05	1	4,179	0.02%
2022/01/24	0	0.00	5	36.22	36.80	-5	4,192	-0.12%
2022/01/21	0	37.20	10	37.15	37.10	-10	4,191	-0.24%
2022/01/20	0	0.00	2	37.13	37.45	-2	4,165	-0.05%
2022/01/18	14	36.67	1	36.70	36.55	13	4,156	0.31%
2022/01/17	2	36.15	1	36.25	36.90	1	4,149	0.02%
2022/01/14	12	36.20	0	0.00	36.60	12	4,176	0.29%
2022/01/13	14	38.65	10	38.85	38.15	4	4,153	0.10%
2022/01/12	3	37.65	0	0.00	37.35	3	4,108	0.07%
2022/01/11	16	38.09	1	38.30	37.95	15	4,095	0.37%
2022/01/10	8	40.53	2	40.06	39.35	6	4,075	0.15%
2022/01/07	0	0.00	10	41.76	41.90	-10	4,037	-0.25%
2022/01/06	2	42.80	0	0.00	42.40	2	4,043	0.05%
2022/01/05	57	43.93	93	43.28	43.00	-36	4,046	-0.89%
2022/01/04	1.1	41.43	3	41.97	42.90	-1.9	4,024	-0.05%
2022/01/03	21	41.94	1	41.80	41.95	20	4,018	0.50%
2021/12/30	7	42.91	0	0.00	42.75	7	4,025	0.17%
2021/12/29	2	43.50	2	43.38	43.45	0	4,025	0.00%
2021/12/28	10	43.32	2	43.45	43.30	8	4,040	0.20%
2021/12/27	4	43.70	0	0.00	43.45	4	4,063	0.10%
2021/12/24	3	44.45	1	44.35	44.20	2	4,071	0.05%
2021/12/23	3	45.00	14	45.23	44.90	-11	4,067	-0.27%
2021/12/22	6	45.63	20	45.33	45.40	-14	4,062	-0.34%
2021/12/21	25	45.27	18	45.58	46.25	7	4,041	0.17%
2021/12/20	18	46.72	30	46.31	46.10	-12	3,996	-0.30%
2021/12/17	90	47.11	88	46.47	45.40	2	3,911	0.05%
2021/12/16	10	46.44	10	46.29	45.55	0	3,698	0.00%
2021/12/15	6	45.77	3.2	45.94	45.95	2.8	3,684	0.08%
2021/12/14	15	46.03	31	46.40	46.15	-16	3,629	-0.44%
2021/12/13	22	45.32	14	45.88	45.80	8	3,455	0.23%
2021/12/10	33	45.70	18	45.96	44.70	15	3,339	0.45%
2021/12/09	16	44.65	11	44.60	44.35	5	3,211	0.16%
2021/12/08	43	46.45	62	46.32	44.75	-19	3,132	-0.61%
2021/12/07	6	43.48	20	43.22	43.75	-14	2,726	-0.51%
2021/12/06	54	41.80	53.1	42.45	41.60	0.9	2,659	0.03%
2021/12/03	9	41.57	4	41.63	41.35	5	2,649	0.19%
2021/12/02	43	41.03	44	41.11	41.05	-1	2,644	-0.04%
2021/12/01	6	39.55	6	40.10	40.55	0	2,644	0.00%
2021/11/30	5	40.08	13	40.31	40.00	-8	2,666	-0.30%
2021/11/29	46	39.79	0	0.00	39.80	46	2,675	1.72%
2021/11/26	11	42.48	92	41.96	41.25	-81	2,692	-3.01%
2021/11/25	115.2	43.65	37.1	43.86	43.20	78.1	2,719	2.87%	大買/
2021/11/24	8.1	41.33	9.2	42.65	43.20	-1.1	2,464	-0.04%
2021/11/23	11	39.98	15	39.98	39.30	-4	2,575	-0.16%
2021/11/22	5	38.14	1	39.00	38.20	4	2,663	0.15%
2021/11/19	0	0.00	0.2	39.00	38.30	-0.2	2,670	-0.01%
2021/11/18	4	39.95	0	0.00	39.35	4	2,740	0.15%
2021/11/17	4	40.06	4	40.26	39.60	0	2,808	0.00%
2021/11/16	8	41.50	10	41.34	40.20	-2	2,882	-0.07%
2021/11/15	3	41.92	5	42.12	42.45	-2	2,926	-0.07%
2021/11/12	46	42.62	41	43.01	43.10	5	3,102	0.16%
2021/11/11	4	41.48	14.1	42.15	42.35	-10.1	3,002	-0.33%
2021/11/10	2	38.35	2	39.20	38.50	0	3,299	0.00%
2021/11/09	9	39.34	6	38.68	38.85	3	3,596	0.08%
2021/11/08	2	37.75	9	38.37	39.50	-7	3,628	-0.19%
2021/11/05	0	0.00	2	36.30	35.95	-2	3,655	-0.05%
2021/11/04	6	36.95	3	38.10	36.50	3	3,675	0.08%
2021/11/02	0	0.00	1	37.40	35.85	-1	3,693	-0.03%
2021/10/25	0	0.00	7	36.13	36.60	-7	3,852	-0.18%
2021/10/22	8	35.51	0	0.00	35.50	8	3,898	0.21%
2021/10/21	0	0.00	5	38.20	38.20	-5	3,918	-0.13%
2021/10/18	6	37.00	0	0.00	37.00	6	4,045	0.15%
2021/10/15	1	36.80	0	0.00	36.75	1	4,098	0.02%
2021/10/13	0	0.00	2	36.15	35.90	-2	4,250	-0.05%
2021/10/12	0	0.00	2	37.75	36.40	-2	4,303	-0.05%
2021/10/08	14	38.10	9	38.56	37.45	5	4,377	0.11%
2021/10/07	0	0.00	8	38.04	38.10	-8	4,519	-0.18%
2021/10/06	0	0.00	1	37.15	36.85	-1	4,628	-0.02%
2021/10/05	0	0.00	11	36.43	38.05	-11	4,817	-0.23%
2021/10/04	5.2	37.68	7	36.70	36.35	-1.8	5,360	-0.03%
2021/10/01	1.1	40.11	21	38.00	38.05	-19.9	5,691	-0.35%
2021/09/30	2	39.90	8	39.92	40.70	-6	5,780	-0.10%
2021/09/29	0	0.00	2	40.25	39.20	-2	5,874	-0.03%
2021/09/28	0	0.00	27	39.76	39.60	-27	6,126	-0.44%
2021/09/27	5	40.83	1	40.90	40.50	4	6,352	0.06%
2021/09/24	14	41.31	6	41.11	41.25	8	6,628	0.12%
2021/09/23	3.3	40.06	3	40.42	40.45	0.3	7,130	0.00%
2021/09/22	10.1	40.59	0	0.00	40.00	10.1	8,079	0.13%
2021/09/17	1.2	42.38	0	0.00	43.00	1.2	8,831	0.01%
2021/09/16	6	42.79	1	43.60	42.70	5	9,449	0.05%
2021/09/15	4	42.59	28	42.67	43.05	-24	9,597	-0.25%
2021/09/14	16	44.19	3	43.50	43.60	13	10,248	0.13%
2021/09/13	3	44.80	0	0.00	44.80	3	10,544	0.03%
2021/09/10	8	44.50	5	45.05	44.00	3	10,661	0.03%
2021/09/09	4	43.08	13	43.85	44.50	-9	10,709	-0.08%
2021/09/08	3	43.45	0	0.00	43.30	3	10,751	0.03%
2021/09/07	3	43.72	3	43.75	43.60	0	10,821	0.00%
2021/09/06	6	45.05	4	44.81	43.65	2	10,885	0.02%
2021/09/03	1	45.10	3	46.60	45.00	-2	10,908	-0.02%
2021/09/02	11	46.20	1	46.00	45.30	10	10,936	0.09%
2021/09/01	18	47.36	1	46.80	46.80	17	10,954	0.16%
2021/08/31	13	47.35	17	47.78	47.40	-4	10,977	-0.04%
2021/08/30	11	46.87	14	46.93	46.70	-3	11,049	-0.03%
2021/08/27	27	47.89	21	46.77	46.40	6	11,933	0.05%
2021/08/26	13	49.65	82	49.96	50.30	-69	12,456	-0.55%
2021/08/25	4	45.73	5	45.53	45.80	-1	12,929	-0.01%
2021/08/24	4	45.58	11	45.53	46.40	-7	13,362	-0.05%
2021/08/23	36.2	46.04	34.7	46.51	45.85	1.5	13,330	0.01%
2021/08/20	19	43.80	27	43.57	43.05	-8	13,292	-0.06%
2021/08/19	42	45.84	29	45.02	44.05	13	13,272	0.10%
2021/08/18	92.1	47.07	52.3	47.10	48.40	39.8	13,206	0.30%
2021/08/17	53	51.48	56	51.06	48.60	-3	13,009	-0.02%
2021/08/16	98	53.22	116.3	53.18	54.00	-18.3	12,851	-0.14%	大賣/
2021/08/13	87.7	50.47	72.6	51.13	51.80	15.1	12,514	0.12%
2021/08/12	23.2	48.32	31	48.66	50.60	-7.9	12,277	-0.06%
2021/08/11	33	48.08	20	47.13	46.00	13	12,227	0.11%
2021/08/10	1	47.85	1	47.50	47.15	0	12,206	0.00%
2021/08/09	3	46.70	6	47.00	46.90	-3	12,223	-0.02%
2021/08/06	4	46.45	4	46.31	45.80	0	12,293	0.00%
2021/08/05	14	46.58	3	45.85	45.80	11	12,396	0.09%
2021/08/04	8	48.87	2	49.35	47.80	6	12,668	0.05%
2021/08/03	0.5	49.52	1	49.25	49.50	-0.5	12,815	0.00%
2021/08/02	11.5	49.57	17	49.82	50.00	-5.5	12,954	-0.04%
2021/07/30	23.1	48.95	8	49.81	47.70	15.1	12,966	0.12%
2021/07/29	5	48.01	20	48.72	49.80	-15	13,024	-0.12%
2021/07/28	20	47.59	11	48.50	47.00	9	13,083	0.07%
2021/07/27	35	48.28	19	48.74	47.25	16	13,146	0.12%
2021/07/26	17	48.64	0	0.00	48.65	17	13,339	0.13%
2021/07/23	14	49.47	25	49.63	50.50	-11	13,508	-0.08%
2021/07/22	14.2	48.38	5	48.67	47.95	9.2	13,555	0.07%
2021/07/21	20	50.12	13	51.10	48.75	7	13,610	0.05%
2021/07/20	17	51.06	11	51.13	50.00	6	13,712	0.04%
2021/07/19	22	53.11	17	54.10	52.50	5	13,831	0.04%
2021/07/16	5.1	53.00	0.2	54.14	52.50	4.9	14,100	0.03%
2021/07/15	7.2	53.79	6	53.78	55.00	1.2	14,243	0.01%
2021/07/14	17	51.92	55	52.08	52.40	-38	14,365	-0.26%
2021/07/13	23	57.67	33	57.99	54.50	-10	14,720	-0.07%
2021/07/12	87	62.78	33	61.88	59.20	54	14,889	0.36%
2021/07/09	146.3	62.39	80	61.70	60.10	66.3	15,134	0.44%	大買/
2021/07/08	34	59.99	81.2	60.77	61.60	-47.2	14,896	-0.32%
2021/07/07	30.1	57.43	11.2	58.34	56.00	19	14,650	0.13%
2021/07/06	13.1	59.69	31	60.55	59.10	-17.9	14,775	-0.12%
2021/07/05	47.5	60.95	42.8	62.44	61.00	4.6	15,070	0.03%
2021/07/02	9.3	58.25	34	57.99	59.50	-24.7	14,982	-0.16%
2021/07/01	69.5	58.30	41.5	58.02	56.80	28	15,098	0.19%
2021/06/30	101.4	62.31	99	62.12	60.10	2.4	15,139	0.02%	大買/
2021/06/29	227.2	64.71	169	64.42	60.90	58.2	14,972	0.39%	大買/大賣/
2021/06/28	108	61.86	186	62.72	62.20	-78	14,009	-0.56%	大買/大賣/
2021/06/25	180	58.99	121.1	59.31	58.40	58.9	13,229	0.45%	大買/大賣/
2021/06/24	10	55.59	46	56.74	56.90	-36	12,624	-0.29%
2021/06/23	341.1	59.53	263.1	53.34	51.80	78	12,486	0.62%	大買/大賣/
2021/06/22	66	55.23	90	55.84	57.00	-24	11,892	-0.20%
2021/06/21	7	47.96	15.9	49.41	51.90	-8.9	11,577	-0.08%
2021/06/18	1	46.45	19	46.74	47.20	-18	11,438	-0.16%
2021/06/17	13.1	46.43	16	46.20	46.30	-2.9	11,365	-0.03%
2021/06/16	28	46.28	20	46.14	45.50	8	11,304	0.07%
2021/06/15	27	46.23	13	45.57	46.60	14	11,221	0.12%
2021/06/11	6	42.08	0	0.00	42.55	6	11,133	0.05%
2021/06/10	1	40.50	7	40.50	42.50	-6	11,094	-0.05%
2021/06/09	17	41.51	3	40.63	41.20	14	11,048	0.13%
2021/06/08	5	42.02	57.1	41.70	42.75	-52.1	11,012	-0.47%
2021/06/07	30.1	42.39	7	43.01	41.65	23.1	10,958	0.21%
2021/06/04	182	48.28	199	48.29	46.25	-17	10,832	-0.16%	大買/大賣/
2021/06/03	252.2	47.13	189.1	46.27	45.50	63.1	9,940	0.63%	大買/大賣/
2021/06/02	163	43.93	163.1	44.36	44.60	-0.1	9,237	0.00%	大買/大賣/
2021/06/01	101	38.04	101.3	39.29	40.55	-0.3	8,683	0.00%	大買/大賣/
2021/05/31	3	36.90	5.2	36.90	36.90	-2.2	8,442	-0.03%
2021/05/28	0	0.00	11	33.54	33.55	-11	8,428	-0.13%
2021/05/27	12	31.28	4	30.85	30.50	8	8,438	0.09%
2021/05/26	0	0.00	6	30.54	30.35	-6	8,421	-0.07%
2021/05/25	1	31.55	0	0.00	30.60	1	8,475	0.01%
2021/05/24	2	32.00	3	31.80	30.95	-1	8,646	-0.01%
2021/05/21	10	30.66	14	30.63	31.45	-4	8,689	-0.05%
2021/05/20	20	31.34	13	31.34	30.35	7	8,673	0.08%
2021/05/19	3	31.22	6	32.05	32.10	-3	8,669	-0.03%
2021/05/18	0	0.00	22	28.94	29.20	-22	8,596	-0.26%
2021/05/17	3	27.03	6.1	26.82	26.55	-3.1	8,550	-0.04%
2021/05/14	8	31.15	13.1	30.69	29.50	-5.1	8,506	-0.06%
2021/05/13	21.1	33.00	10	33.75	32.70	11.1	8,403	0.13%
2021/05/12	20	34.63	32	35.44	35.80	-12	8,271	-0.15%
2021/05/11	18.2	36.74	4	35.85	34.55	14.2	7,970	0.18%
2021/05/10	14.3	37.26	35	37.60	37.10	-20.7	7,804	-0.26%
2021/05/07	15	34.06	3.3	34.68	35.65	11.8	7,660	0.15%
2021/05/06	8	35.30	8.5	35.47	34.80	-0.5	7,609	-0.01%
2021/05/05	10.3	34.40	20	34.51	34.30	-9.7	7,510	-0.13%
2021/05/04	23	32.89	14.6	34.21	32.45	8.5	7,450	0.11%
2021/05/03	37	37.51	32.8	38.45	35.90	4.2	7,412	0.06%
2021/04/29	43	37.38	41	38.18	37.00	2	7,205	0.03%
2021/04/28	24.3	36.50	21	36.64	35.85	3.3	7,008	0.05%
2021/04/27	35.9	37.85	12	38.14	37.80	23.9	6,938	0.34%
2021/04/26	26	38.73	16.2	38.72	38.70	9.8	6,847	0.14%
2021/04/23	26.9	36.02	39	36.45	36.70	-12.2	6,704	-0.18%
2021/04/22	64.4	38.52	64.5	38.74	35.10	-0.1	6,547	0.00%
2021/04/21	11.2	37.61	24	37.64	37.40	-12.9	6,199	-0.21%
2021/04/20	44.2	36.02	37.1	36.17	36.35	7.1	6,037	0.12%
2021/04/19	104.7	39.56	41	39.50	38.40	63.7	5,893	1.08%	大買/
2021/04/16	51	36.99	26.2	37.80	38.00	24.8	5,404	0.46%
2021/04/15	69.5	33.47	80.7	33.58	34.55	-11.3	5,134	-0.22%
2021/04/14	44.3	32.41	40	32.43	31.45	4.3	4,724	0.09%
2021/04/13	16.1	31.91	40	31.84	31.10	-23.9	4,482	-0.53%
2021/04/12	29.1	32.88	38	33.24	32.60	-8.9	4,611	-0.19%
2021/04/09	97.3	33.69	54.1	34.59	32.10	43.2	4,483	0.96%
2021/04/08	26.2	32.06	16	33.77	34.10	10.2	4,108	0.25%
2021/04/07	26	30.50	32	30.38	31.00	-6	3,974	-0.15%
2021/04/06	38	28.49	31	28.45	29.35	7	3,677	0.19%
2021/04/01	29	26.33	31.5	26.47	26.70	-2.5	3,396	-0.07%
2021/03/31	0	0.00	1	24.70	24.40	-1	3,095	-0.03%
2021/03/30	2	24.45	2	24.35	24.40	0	3,170	0.00%
2021/03/29	0	0.00	4	24.95	24.45	-4	3,268	-0.12%
2021/03/26	3	24.75	1	24.55	24.45	2	3,466	0.06%
2021/03/25	6	24.78	23	24.76	24.50	-17	3,616	-0.47%
2021/03/24	3	23.53	1	23.60	23.55	2	3,665	0.05%
2021/03/23	2	24.05	4	24.23	24.00	-2	3,714	-0.05%
2021/03/19	0	0.00	1	24.00	24.05	-1	3,966	-0.03%
2021/03/18	1	24.00	1	24.00	23.95	0	4,191	0.00%
2021/03/17	4	24.15	1	24.10	24.10	3	4,384	0.07%
2021/03/16	6	23.98	0	0.00	24.00	6	4,450	0.13%
2021/03/15	1	24.70	1	24.45	24.40	0	4,461	0.00%
2021/03/12	8.2	24.12	3	24.33	24.65	5.2	4,449	0.12%
2021/03/11	0	0.00	1	24.05	24.05	-1	4,440	-0.02%
2021/03/10	2	24.23	4	24.34	24.25	-2	4,458	-0.04%
2021/03/09	26	25.17	18	25.58	24.60	8	4,467	0.18%
2021/03/08	7.1	24.90	6	25.43	24.45	1.1	4,455	0.02%
2021/03/05	49.2	25.54	17	25.08	25.05	32.2	4,476	0.72%
2021/03/04	63	26.48	63	26.58	25.50	0	4,486	0.00%
2021/03/03	3.5	25.04	6	25.26	25.30	-2.5	4,295	-0.06%
2021/03/02	18	26.27	12	25.23	24.65	6	4,298	0.14%
2021/02/26	12.1	25.96	32	25.93	26.05	-19.9	4,284	-0.46%
2021/02/25	3.9	25.20	25	25.57	25.75	-21.1	4,240	-0.50%
2021/02/24	52	25.36	21	25.69	24.75	31	4,250	0.73%
2021/02/23	11	24.95	18	25.53	25.70	-7	4,149	-0.17%
2021/02/22	2	23.50	1	23.75	23.40	1	4,175	0.02%
2021/02/19	14	23.31	2	23.60	23.30	12	4,264	0.28%
2021/02/18	0	0.00	5	22.54	22.55	-5	4,298	-0.12%
2021/02/03	1	19.75	0	0.00	19.70	1	4,600	0.02%
2021/01/29	5	21.19	1	20.65	20.55	4	4,605	0.09%
2021/01/28	6	20.80	12	20.83	21.30	-6	4,587	-0.13%
2021/01/26	0	22.50	12	21.85	21.25	-12	4,564	-0.26%
2021/01/25	17	22.29	14	22.32	22.75	3	4,534	0.07%
2021/01/22	10	20.65	2.2	20.42	20.95	7.8	4,450	0.18%
2021/01/21	1	19.20	0	0.00	19.05	1	4,415	0.02%
2021/01/20	4	19.65	1	19.65	19.20	3	4,406	0.07%
2021/01/19	8.5	20.81	1	20.80	20.30	7.5	4,361	0.17%
2021/01/18	0	0.00	13	20.67	21.35	-13	4,329	-0.30%
2021/01/15	2	21.50	3	21.40	21.25	-1	4,299	-0.02%
2021/01/14	2	23.08	0	0.00	22.80	2	4,247	0.05%
2021/01/13	1	22.90	2	23.25	22.70	-1	4,224	-0.02%
2021/01/12	12	22.78	7	22.84	22.05	5	4,171	0.12%
2021/01/11	1	25.00	0	0.00	24.50	1	4,100	0.02%
2021/01/08	0	0.00	0.1	23.65	24.45	-0.1	4,070	0.00%
2021/01/07	6	24.80	4.1	24.71	24.40	1.9	4,041	0.05%
2021/01/06	9	24.86	3	25.28	24.75	6	4,004	0.15%
2021/01/05	15	27.61	4	27.56	26.35	11	3,909	0.28%
2021/01/04	9	25.65	17	25.48	26.80	-8	3,657	-0.22%
2020/12/31	8	24.50	20	23.78	24.40	-12	3,543	-0.34%
2020/12/30	13.2	25.11	6	25.44	24.70	7.2	3,504	0.21%
2020/12/29	5	24.70	5	25.01	24.80	0	3,449	0.00%
2020/12/28	9	24.85	10	24.98	24.30	-1	3,384	-0.03%
2020/12/25	6	24.87	8	24.77	24.70	-2	3,324	-0.06%
2020/12/24	11	25.30	12	24.53	24.60	-1	3,265	-0.03%
2020/12/23	4	22.95	8	24.74	25.20	-4	3,172	-0.13%
2020/12/22	22	24.68	4	26.04	23.55	18	3,065	0.59%
2020/12/21	16	23.67	5	24.51	24.80	11	2,837	0.39%
2020/12/18	4	21.25	12	21.64	22.55	-8	2,661	-0.30%
2020/12/16	9	20.87	2	20.90	21.25	7	2,481	0.28%
2020/12/15	10	21.01	29	20.88	20.85	-19	2,382	-0.80%
2020/12/14	28	20.40	22.2	20.06	21.50	5.8	2,199	0.26%
2020/12/11	11	19.54	18	19.35	19.55	-7	1,965	-0.36%
2020/12/10	8	17.68	8	17.79	17.80	0	1,760	0.00%
2020/12/09	10	16.33	0	0.00	16.20	10	1,699	0.59%
2020/12/08	0	0.00	1	16.20	15.90	-1	1,679	-0.06%
2020/12/07	0	0.00	46	16.15	16.05	-46	1,669	-2.76%
2020/12/04	9	16.14	2	16.28	16.00	7	1,665	0.42%
2020/12/03	4	16.50	5	16.66	16.55	-1	1,642	-0.06%
2020/12/02	6	16.55	0	0.00	16.45	6	1,625	0.37%
2020/12/01	8	17.79	37	17.58	17.70	-29	1,574	-1.84%
2020/11/30	34	18.20	6	18.18	18.45	28	1,513	1.85%
2020/11/27	12	16.70	0	0.00	16.80	12	1,407	0.85%
2020/11/26	4	16.76	7	16.81	16.70	-3	1,373	-0.22%
2020/11/24	1	15.90	9	15.79	15.80	-8	1,274	-0.63%
2020/11/23	10	15.72	7	15.34	16.20	3	1,244	0.24%
2020/11/20	8	16.34	7	16.30	16.30	1	1,143	0.09%
2020/11/19	10	17.57	14.1	17.50	18.10	-4.1	1,047	-0.39%
2020/11/18	19.1	16.50	15	16.73	16.80	4.1	924	0.44%
2020/11/17	58	15.03	21	15.25	15.30	37	795	4.65%
2020/11/16	23	13.78	6	13.94	13.95	17	674	2.52%
2020/11/13	13	12.41	0	0.00	12.70	13	587	2.21%
2020/09/07	0	0.00	2	10.13	10.80	-2	225	-0.89%
2020/09/02	0	9.70	0	0.00	9.79	0	192	0.00%
2020/08/28	0	0.00	3	9.95	9.85	-3	190	-1.58%
2020/06/05	0	0.00	16	9.40	9.41	-16	132	-12.09%
2020/06/04	3	9.33	0	0.00	9.42	3	131	2.28%
2020/05/05	0	0.00	4	9.60	9.60	-4	128	-3.11%
2020/04/20	0	9.55	0	0.00	9.60	0	120	0.00%
2020/04/16	0	9.60	0	0.00	9.60	0	122	0.00%
2020/04/09	0	9.70	0	0.00	9.80	0	119	0.00%
2020/04/08	0	0.00	1	9.60	9.60	-1	122	-0.81%
2020/04/07	0	0.00	5	9.50	9.59	-5	124	-4.02%
2020/03/25	0	0.00	2	9.30	9.10	-2	123	-1.61%
2020/03/24	0	0.00	8	9.29	9.01	-8	120	-6.64%
2020/03/23	0	0.00	0.1	8.90	9.00	-0.1	118	-0.11%
2020/03/20	0	0.00	7	9.30	8.90	-7	118	-5.90%
2020/03/16	0	0.00	0.1	8.50	8.50	-0.1	109	-0.09%
2020/03/13	0	0.00	8	8.86	9.00	-8	110	-7.25%
2020/03/11	0	0.00	3	9.20	9.06	-3	103	-2.90%
2020/03/10	0	0.00	5	9.09	9.19	-5	100	-4.98%
2020/03/06	0	0.00	3	9.20	9.10	-3	97	-3.07%
2020/03/05	0	0.00	17	9.13	9.10	-17	96	-17.62%
2020/03/02	0	0.00	2	9.65	9.70	-2	97	-2.04%
2020/01/20	0	0.00	3	9.81	9.75	-3	108	-2.76%
2020/01/16	0	0.00	5	9.93	9.95	-5	121	-4.13%
2020/01/03	5	10.00	0	0.00	10.40	5	183	2.72%
2020/01/02	8	9.80	0	0.00	10.40	8	182	4.37%
2019/12/26	0	0.00	10	9.19	9.19	-10	179	-5.58%
2019/12/24	0	0.00	5	9.20	9.19	-5	188	-2.65%
2019/12/19	0	0.00	7	9.19	9.19	-7	225	-3.10%
2019/12/18	0	0.00	10	9.19	9.17	-10	232	-4.30%
2019/12/17	0	0.00	8	9.19	9.19	-8	241	-3.31%
2019/12/13	0	0.00	2	9.19	9.18	-2	244	-0.82%
2019/12/12	0	0.00	8	9.20	9.19	-8	247	-3.23%
2019/12/03	0	0.00	6	9.19	9.20	-6	283	-2.12%
2019/12/02	0	0.00	7	9.19	9.18	-7	290	-2.41%
2019/11/19	0	0.00	6	9.19	9.20	-6	346	-1.73%
2019/11/11	0	0.00	9	9.19	9.19	-9	348	-2.58%
2019/09/18	0	0.00	2	9.19	9.20	-2	227	-0.88%
2019/09/12	2	9.22	0	0.00	9.21	2	220	0.91%
2019/09/03	0	0.00	4	9.16	9.18	-4	178	-2.25%
2019/08/15	0	0.00	6	9.10	9.08	-6	123	-4.86%
2019/08/05	0	0.00	1	9.16	9.16	-1	130	-0.76%
2019/07/09	0	0.00	2	9.20	9.20	-2	188	-1.06%
2019/07/04	0	0.00	2	9.30	9.30	-2	197	-1.01%
2019/06/28	0	0.00	3	9.30	9.28	-3	216	-1.39%
2019/06/27	0	0.00	6	9.26	9.26	-6	218	-2.75%
2019/06/20	5	9.32	0	0.00	9.33	5	223	2.24%
2019/05/31	0	0.00	12	9.30	9.30	-12	225	-5.31%
2019/05/30	0	0.00	5	9.30	9.34	-5	225	-2.22%
2019/05/29	0	0.00	15	9.30	9.32	-15	228	-6.57%
2019/05/28	0	0.00	5	9.32	9.30	-5	227	-2.20%
2019/05/15	1	9.26	0	0.00	9.24	1	235	0.43%
2019/04/18	1	9.51	0	0.00	9.13	1	252	0.40%
2019/04/01	5	9.10	0	0.00	9.12	5	186	2.68%
2018/12/21	0	0.00	2	8.80	8.40	-2	215	-0.93%
2018/12/20	2	8.96	0	0.00	8.88	2	206	0.97%
2018/12/19	1	8.20	0	0.00	8.61	1	189	0.53%
2018/12/18	1	7.22	0	0.00	7.83	1	171	0.58%
2018/12/17	3	7.14	0	0.00	7.12	3	156	1.92%
2018/12/14	3	7.23	0	0.00	7.24	3	156	1.92%
2018/12/13	6	7.22	0	0.00	7.21	6	158	3.79%
2018/06/13	0	0.00	2	11.50	11.35	-2	409	-0.49%
2018/05/14	10	11.95	0	0.00	12.20	10	286	3.49%
2018/05/09	10	11.40	0	0.00	11.35	10	263	3.79%
2018/05/08	0	0.00	1	11.30	11.20	-1	260	-0.38%
2018/05/07	14	11.30	0	0.00	11.20	14	258	5.41%
2018/05/04	8	11.12	0	0.00	11.30	8	255	3.13%
2018/05/03	2	11.13	0	0.00	11.15	2	252	0.79%
2018/04/30	6	10.73	0	0.00	10.65	6	248	2.41%
2018/04/26	2	11.15	0	0.00	11.10	2	244	0.82%
2018/04/25	5	11.27	0	0.00	11.20	5	242	2.06%
2018/04/24	5	11.47	0	0.00	11.05	5	242	2.06%
2018/04/20	2	11.50	0	0.00	11.50	2	239	0.84%
2018/04/18	3	11.45	0	0.00	11.50	3	239	1.25%
2018/04/17	2	11.50	0	0.00	11.50	2	240	0.83%
2018/04/16	2	11.60	0	0.00	11.75	2	240	0.83%
2018/04/11	4	11.50	0	0.00	11.75	4	244	1.64%
2018/04/10	9	11.94	0	0.00	11.35	9	240	3.74%
2018/04/09	2	12.20	0	0.00	12.45	2	235	0.85%
2018/04/03	0	0.00	5	12.10	12.25	-5	231	-2.16%
2018/04/02	2	12.05	5	12.20	12.20	-3	227	-1.32%
2018/03/31	0	0.00	3	10.45	11.15	-3	198	-1.51%
2018/03/28	0	0.00	0.2	10.10	10.20	-0.2	172	-0.12%
2018/03/01	5	9.60	0	0.00	9.68	5	128	3.89%
2018/02/06	2	9.00	0	0.00	9.00	2	141	1.41%