志聖 (2467)-永豐金-台南券商分點個股進出

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
129.5
漲跌
▼1.5
漲幅
-1.15%
成交量
1,866張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

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

志聖 (2467)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	129.75	2	129.75	131.00	0	5,558	0.00%
2024/04/30	5	132.20	1	132.50	134.00	4	5,617	0.07%
2024/04/29	6	131.75	10	131.40	134.00	-4	5,601	-0.07%
2024/04/26	3	127.33	110	128.00	126.00	-107	5,536	-1.93%	大賣/鉅額交易
2024/04/25	3	124.83	2	125.75	126.50	1	5,525	0.02%
2024/04/24	3	126.83	0.1	127.00	126.00	2.9	5,533	0.05%
2024/04/23	1	120.01	2	122.00	119.50	-1	5,514	-0.02%
2024/04/22	3	122.83	7	118.86	118.00	-4	5,505	-0.07%
2024/04/19	7	128.86	4.1	127.86	126.50	3	5,493	0.05%
2024/04/18	28	139.30	19	139.82	135.50	9	5,408	0.17%
2024/04/17	2.1	134.30	10.1	134.64	134.50	-8.1	5,238	-0.15%
2024/04/16	1	125.00	2	126.25	126.00	-1	5,171	-0.02%
2024/04/15	0	0.00	1	132.00	129.50	-1	5,183	-0.02%
2024/04/12	16	131.47	6	130.17	133.50	10	5,222	0.19%
2024/04/11	1	131.51	0	0.00	132.50	1	5,149	0.02%
2024/04/10	4	133.74	2	133.75	131.50	2	5,145	0.04%
2024/04/09	12	134.33	9	134.67	133.50	3	5,203	0.06%
2024/04/08	3	129.67	80.1	137.63	138.00	-77.1	5,086	-1.52%
2024/04/03	14	126.61	2	127.50	125.50	12	4,954	0.24%
2024/04/02	7	134.86	17	133.53	130.50	-10	4,882	-0.20%
2024/04/01	4	130.12	0	0.00	130.00	4	4,636	0.09%
2024/03/29	1	124.02	1.1	123.67	123.00	-0.1	4,547	0.00%
2024/03/28	1	125.01	14	124.54	127.50	-13	4,530	-0.29%
2024/03/27	2	129.99	0	0.00	130.50	2	4,478	0.04%
2024/03/26	13.3	129.44	1.1	127.05	127.00	12.2	4,439	0.27%
2024/03/25	4.2	131.15	6	131.33	131.00	-1.8	4,395	-0.04%
2024/03/22	2.1	125.54	5	127.50	125.50	-2.9	4,302	-0.07%
2024/03/21	6	129.33	13.2	129.54	128.00	-7.2	4,271	-0.17%
2024/03/20	5	129.10	1.3	128.97	123.50	3.7	4,205	0.09%
2024/03/19	5.3	126.93	3	127.17	128.00	2.3	4,138	0.06%
2024/03/18	1	111.50	1	113.00	119.50	0	3,995	0.00%
2024/03/15	4	108.75	0	0.00	109.00	4	3,954	0.10%
2024/03/14	11	111.64	11	109.86	109.50	0	3,933	0.00%
2024/03/13	1	116.10	3.1	117.02	114.50	-2	3,908	-0.05%
2024/03/12	0	0.00	11	120.09	122.00	-11	3,854	-0.29%
2024/03/11	7	121.95	2	124.00	122.00	5	3,813	0.13%
2024/03/08	3.2	125.44	2	129.25	124.50	1.2	3,794	0.03%
2024/03/07	15	139.87	6.1	141.45	134.50	8.9	3,712	0.24%
2024/03/06	6	139.17	22	137.89	141.50	-16	3,536	-0.45%
2024/03/05	7	128.71	7	129.93	129.00	0	3,365	0.00%
2024/03/04	4	126.02	13	127.81	128.00	-9	3,314	-0.27%
2024/03/01	12	124.42	0	0.00	124.50	12	3,235	0.37%
2024/02/29	3	125.50	31.4	125.00	126.00	-28.4	3,184	-0.89%
2024/02/27	8.1	130.30	1	126.50	125.00	7.1	3,137	0.23%
2024/02/26	79	132.62	9	136.72	134.50	70	3,008	2.33%
2024/02/22	3	116.83	4	120.64	124.00	-1	2,816	-0.04%
2024/02/21	4	115.00	6	117.50	113.00	-2	2,760	-0.07%
2024/02/20	3.1	115.76	4	114.87	114.00	-0.9	2,672	-0.03%
2024/02/19	78	114.12	25.1	109.50	114.00	53	2,535	2.09%
2024/02/16	8	103.56	4	108.25	109.00	4	2,339	0.17%
2024/02/15	8	97.75	0.1	99.30	99.30	7.9	2,293	0.35%
2024/02/05	27.7	90.66	27	89.67	90.30	0.7	2,238	0.03%
2024/02/02	5.3	84.24	12	85.48	86.80	-6.7	2,161	-0.31%
2024/02/01	7	83.76	4	84.03	83.20	3	2,071	0.14%
2024/01/31	5	83.30	3	83.63	83.90	2	2,035	0.10%
2024/01/30	32	84.45	18	84.93	83.90	14	1,977	0.71%
2024/01/29	11	81.15	15	80.80	83.00	-4	1,746	-0.23%
2024/01/26	1	77.40	0	0.00	75.50	1	1,613	0.06%
2024/01/25	20	77.77	12	80.15	76.40	8	1,573	0.51%
2024/01/24	8	78.16	6	79.05	80.00	2	1,415	0.14%
2024/01/23	1	72.50	6	72.62	72.80	-5	1,324	-0.38%
2024/01/22	6	71.28	4	72.18	71.20	2	1,298	0.15%
2024/01/19	2	68.40	2	69.55	69.30	0	1,266	0.00%
2024/01/18	1.1	69.79	1	70.80	66.30	0.1	1,230	0.01%
2024/01/17	1	71.20	7	70.50	69.50	-6	1,202	-0.50%
2024/01/16	12	70.49	4	70.65	71.10	8	1,178	0.68%
2024/01/15	6	71.45	12	70.03	71.70	-6	1,152	-0.52%
2024/01/12	0	0.00	4	68.20	68.00	-4	1,103	-0.36%
2024/01/11	0	67.57	1	67.40	67.90	-1	1,091	-0.09%
2024/01/10	14	69.36	14	70.38	68.80	0	1,072	0.00%
2024/01/09	9.1	66.93	9	68.36	70.00	0.1	1,034	0.00%
2024/01/08	10.1	71.64	8	72.25	69.50	2.1	978	0.22%
2024/01/05	2	65.90	2	66.20	67.50	0	903	0.00%
2024/01/04	4	64.25	1	63.21	63.80	3	858	0.34%
2024/01/03	17	67.15	14.2	67.80	66.00	2.9	831	0.34%
2024/01/02	0	0.00	2	66.30	68.20	-2	706	-0.28%
2023/12/29	2	62.40	1	63.00	62.00	1	633	0.17%
2023/12/26	0	58.80	1	59.70	58.80	-1	605	-0.16%
2023/12/25	3	59.92	0.1	59.70	58.70	2.9	602	0.48%
2023/12/22	0.1	59.80	0	0.00	59.80	0.1	586	0.01%
2023/12/15	0	0.00	2.7	63.49	62.80	-2.7	562	-0.48%
2023/12/14	1.5	61.37	2.2	61.55	61.00	-0.8	535	-0.14%
2023/12/12	0.1	64.70	0	64.10	64.90	0	489	0.01%
2023/12/11	1.4	64.74	2	65.10	65.10	-0.6	477	-0.13%
2023/12/08	0.1	63.60	1	63.50	65.00	-1	456	-0.21%
2023/12/07	1	63.20	2	63.85	64.00	-1	424	-0.24%
2023/12/06	0	0.00	1	63.20	63.80	-1	407	-0.25%
2023/12/05	0	63.20	0	0.00	63.50	0	391	0.00%
2023/12/04	1	64.20	3	63.50	64.00	-2	357	-0.56%
2023/12/01	2.1	59.81	4	59.60	61.00	-1.9	313	-0.61%
2023/11/30	0.1	56.00	4.1	56.06	56.60	-4	268	-1.48%
2023/11/29	0	0.00	1	55.00	55.00	-1	249	-0.40%
2023/11/28	0	0.00	2	55.00	54.90	-2	243	-0.82%
2023/11/27	0	0.00	11.4	54.37	54.40	-11.4	230	-4.96%
2023/11/24	2	54.00	2	53.90	54.00	0	219	0.00%
2023/11/21	0.1	51.80	0	0.00	51.50	0.1	169	0.06%
2023/11/20	0	0.00	0.5	50.30	50.10	-0.5	158	-0.31%
2023/11/17	0	0.00	0	50.30	50.30	0	156	-0.01%
2023/11/13	0	0.00	1	49.00	50.00	-1	131	-0.76%
2023/11/10	0	0.00	1	46.80	49.75	-1	114	-0.87%
2023/11/08	0	0.00	0	46.45	46.15	0	80	-0.04%
2023/11/07	0	0.00	1	46.90	46.90	-1	80	-1.24%
2023/11/06	0	0.00	1	46.95	47.00	-1	85	-1.16%
2023/08/23	0	0.00	2	44.18	44.40	-2	423	-0.47%
2023/08/21	1	44.20	0	0.00	44.20	1	438	0.23%
2023/08/14	0	0.00	0	45.00	44.50	0	465	0.00%
2023/08/10	1	45.90	0	0.00	45.90	1	469	0.21%
2023/08/07	0	0.00	1	47.05	47.60	-1	466	-0.21%
2023/07/31	2	49.77	1	50.70	49.00	1	449	0.23%
2023/07/28	2	49.48	1	49.80	49.80	1	426	0.23%
2023/07/26	2	50.00	4	50.03	49.75	-2	414	-0.48%
2023/07/25	4	47.35	4	47.50	47.95	0	395	0.00%
2023/07/24	1	46.60	0	0.00	46.05	1	389	0.26%
2023/07/21	4	47.15	0	0.00	46.70	4	386	1.03%
2023/07/14	1	47.15	0	0.00	47.20	1	385	0.26%
2023/07/11	0	0.00	1	46.85	46.90	-1	381	-0.26%
2023/07/03	1	48.95	0	0.00	48.95	1	370	0.27%
2023/06/20	0	0.00	0	48.55	48.10	0	361	-0.01%
2023/06/19	1	48.45	0	0.00	48.35	1	359	0.28%
2023/06/13	0	0.00	2	50.55	49.90	-2	348	-0.57%
2023/06/09	3	52.67	6.3	52.17	51.90	-3.3	323	-1.02%
2023/06/07	0	0.00	5	49.96	50.00	-5	280	-1.78%
2023/06/06	5	52.86	0	0.00	52.60	5	250	2.00%
2023/05/30	0	0.00	1.1	53.28	52.00	-1.1	208	-0.50%
2023/05/29	0	0.00	0.2	51.72	52.10	-0.2	199	-0.12%
2023/05/26	0	0.00	0.1	50.80	50.30	-0.1	186	-0.03%
2023/05/25	0	0.00	5	50.30	50.60	-5	181	-2.75%
2023/05/24	0	0.00	7.1	50.04	50.10	-7.1	174	-4.09%
2023/05/19	0	0.00	0.1	49.25	49.00	-0.1	158	-0.03%
2023/05/17	0	0.00	1	48.20	48.60	-1	160	-0.62%
2023/05/11	0	0.00	3	46.20	45.75	-3	152	-1.97%
2023/05/08	0	0.00	0	47.90	47.85	0	150	-0.01%
2023/04/13	0	48.60	0	0.00	48.30	0	143	0.00%
2023/04/11	0	0.00	0.1	48.20	48.35	-0.1	141	-0.04%
2023/04/06	0	0.00	2.3	47.93	48.05	-2.3	138	-1.66%
2023/03/29	0	48.10	0	0.00	48.10	0	134	0.00%
2023/03/22	0	49.83	0	0.00	49.70	0	128	0.00%
2023/03/20	0	48.75	0	0.00	49.10	0	124	0.00%
2023/03/15	0	48.95	0	0.00	48.80	0	122	0.00%
2023/03/14	0	0.00	0	48.95	48.80	0	122	0.00%
2023/03/13	0	48.65	1	48.05	48.70	-1	122	-0.82%
2023/03/10	0	48.80	0	0.00	48.85	0	118	0.00%
2023/03/08	0	0.00	0.1	49.20	49.45	-0.1	113	-0.05%
2023/03/07	0	49.00	0.1	49.00	49.00	0	111	-0.04%
2023/03/06	0	48.80	1	48.99	48.95	-1	109	-0.95%
2023/03/03	0	47.70	0.1	47.75	48.10	-0.1	104	-0.13%
2023/03/02	0.1	47.71	0	0.00	47.45	0.1	99	0.09%
2023/03/01	2	47.55	2	47.60	47.60	0	97	0.00%
2023/02/24	0.1	46.75	1	46.65	46.65	-0.9	91	-0.99%
2023/02/21	0	46.20	0	0.00	45.90	0	83	0.00%
2023/02/20	2.3	46.08	0	0.00	45.85	2.3	84	2.67%
2023/02/17	0	0.00	1	46.20	46.20	-1	84	-1.19%
2023/02/16	2	47.00	1	47.80	46.25	1	82	1.21%
2023/02/10	0.1	44.75	0	0.00	44.45	0.1	79	0.06%
2023/02/09	0	45.15	0	0.00	44.95	0	78	0.00%
2023/02/07	1	44.95	0	0.00	45.00	1	80	1.25%
2023/01/31	0.1	44.50	0	0.00	44.45	0.1	76	0.07%
2023/01/09	0	0.00	1	43.90	43.90	-1	108	-0.92%
2022/12/26	0	0.00	0	43.20	43.15	0	126	0.00%
2022/12/21	1	43.20	0	0.00	43.20	1	129	0.77%
2022/12/08	1	44.50	0	0.00	44.50	1	152	0.66%
2022/12/01	0	0.00	1	45.80	45.80	-1	165	-0.60%
2022/11/28	1	45.44	0	0.00	45.45	1	168	0.61%
2022/11/24	0	0.00	1	45.65	45.65	-1	170	-0.59%
2022/11/18	0	45.30	0	0.00	44.95	0	175	0.00%
2022/11/16	1	45.05	0	0.00	44.90	1	183	0.55%
2022/11/15	0.2	45.12	0	0.00	45.95	0.2	182	0.11%
2022/11/09	0	44.20	0	0.00	44.75	0	179	0.01%
2022/11/07	0.1	44.60	0	0.00	45.00	0.1	180	0.03%
2022/09/23	0	0.00	0.1	45.90	46.00	-0.1	200	-0.06%
2022/09/20	0	0.00	1	47.70	46.40	-1	203	-0.49%
2022/09/16	0	0.00	1.6	49.78	49.25	-1.6	198	-0.79%
2022/09/14	0	0.00	1	49.10	49.25	-1	192	-0.52%
2022/08/29	0.9	47.00	0	0.00	46.85	0.9	180	0.49%
2022/08/23	1	47.30	5	46.81	47.30	-4	179	-2.23%
2022/08/22	0	0.00	0.2	46.81	46.95	-0.2	174	-0.10%
2022/08/15	0	0.00	3	46.73	46.75	-3	172	-1.74%
2022/08/11	0	0.00	1	46.00	46.00	-1	168	-0.59%
2022/08/10	0	0.00	1	45.00	45.20	-1	166	-0.60%
2022/07/22	0	0.00	1	42.35	42.35	-1	170	-0.59%
2022/07/13	0	0.00	1	39.00	39.75	-1	176	-0.57%
2022/07/12	2	35.65	1	36.50	36.15	1	171	0.58%
2022/07/08	1	37.80	0	0.00	37.85	1	171	0.58%
2022/07/07	1	37.20	0	0.00	38.00	1	174	0.57%
2022/07/06	2	43.70	0	0.00	42.30	2	173	1.15%
2022/07/05	0	0.00	1	44.80	45.00	-1	170	-0.59%
2022/07/01	0	0.00	1	42.95	42.80	-1	170	-0.59%
2022/06/16	0	0.00	5	45.60	44.65	-5	171	-2.92%
2022/06/10	5	45.00	0	0.00	45.45	5	177	2.82%
2022/06/07	0	45.10	0	0.00	45.30	0	179	0.01%
2022/06/02	0	0.00	1	44.50	44.30	-1	184	-0.54%
2022/05/31	0	0.00	1	44.35	44.30	-1	194	-0.51%
2022/05/30	0	43.65	1	44.00	44.30	-1	200	-0.50%
2022/05/23	1	43.05	0	0.00	43.45	1	208	0.48%
2022/05/19	1	43.20	0	0.00	43.10	1	210	0.48%
2022/05/18	1	43.75	0	0.00	43.65	1	209	0.48%
2022/05/16	0.1	42.90	0	0.00	42.80	0.1	211	0.05%
2022/05/13	0.1	42.60	0	0.00	42.50	0.1	210	0.05%
2022/05/12	0.1	42.20	0	0.00	41.20	0.1	210	0.07%
2022/05/11	0.1	42.45	0	0.00	42.45	0.1	205	0.03%
2022/05/09	0.1	43.05	0	0.00	42.85	0.1	206	0.05%
2022/04/26	0	0.00	2	43.93	44.25	-2	227	-0.88%
2022/04/25	0	0.00	16	44.31	44.20	-16	227	-7.04%
2022/04/15	0	45.70	0	0.00	45.40	0	262	0.00%
2022/04/13	1	45.70	0	0.00	45.85	1	267	0.37%
2022/04/12	0	46.00	0	46.00	45.25	0	274	-0.02%
2022/04/11	0	0.00	0.1	46.10	45.60	-0.1	307	-0.03%
2022/04/07	0	0.00	4	49.00	48.50	-4	322	-1.24%
2022/04/06	1	49.05	0	0.00	49.40	1	329	0.30%
2022/04/01	1	49.15	0	0.00	49.15	1	330	0.30%
2022/03/30	0	0.00	2	49.90	49.70	-2	332	-0.60%
2022/03/28	0	49.83	0	0.00	49.95	0	334	0.00%
2022/03/25	4	49.79	1	49.75	49.65	3	333	0.90%
2022/03/24	2	49.95	0	0.00	50.00	2	330	0.60%
2022/03/23	0	50.40	0	0.00	50.30	0	334	0.00%
2022/03/22	0	50.30	0	0.00	50.40	0	336	0.00%
2022/03/21	5	49.95	0	0.00	50.10	5	338	1.48%
2022/03/18	0	0.00	1	49.70	49.65	-1	341	-0.29%
2022/03/17	1	48.95	0	0.00	49.30	1	345	0.29%
2022/03/15	1.1	48.66	0	0.00	48.70	1.1	347	0.32%
2022/03/11	0	0.00	1	49.21	49.30	-1	370	-0.28%
2022/03/04	1	50.60	0	0.00	50.60	1	372	0.27%
2022/03/02	0	0.00	1	49.55	49.70	-1	380	-0.26%
2022/02/25	2	48.55	0	0.00	48.60	2	403	0.50%
2022/02/24	4	48.54	1	48.10	48.20	3	408	0.73%
2022/02/22	2	48.68	0	0.00	48.75	2	412	0.48%
2022/02/11	1	49.35	0	0.00	49.50	1	440	0.23%
2022/02/08	0	0.00	1	49.00	49.85	-1	451	-0.22%
2022/02/07	1.1	47.54	2	48.40	48.40	-0.9	454	-0.20%
2022/01/26	2	47.35	0	0.00	47.30	2	453	0.44%
2022/01/25	1	47.80	0	0.00	47.35	1	454	0.22%
2022/01/17	4	50.40	0	0.00	50.20	4	469	0.85%
2022/01/13	0	0.00	1	50.80	50.80	-1	485	-0.21%
2022/01/12	1	49.75	0	0.00	50.00	1	483	0.21%
2022/01/11	5.1	50.32	2	50.15	50.00	3	487	0.62%
2022/01/10	2	50.80	0	0.00	50.80	2	489	0.41%
2022/01/07	2	51.40	0	0.00	51.50	2	494	0.40%
2022/01/06	0.1	52.50	0	0.00	52.20	0.1	490	0.02%
2022/01/04	1	53.80	2	53.90	54.00	-1	494	-0.20%
2022/01/03	1	51.60	0	0.00	51.40	1	458	0.22%
2021/12/30	2	52.90	0	0.00	52.10	2	454	0.44%
2021/12/29	0	0.00	0.1	52.00	52.20	-0.1	431	-0.03%
2021/12/24	0	0.00	6	50.23	50.50	-6	431	-1.39%
2021/12/22	0	0.00	1	49.75	49.80	-1	436	-0.23%
2021/12/17	1	49.25	0	0.00	49.10	1	442	0.23%
2021/12/13	2	51.20	0	0.00	50.90	2	435	0.46%
2021/12/08	0	0.00	12	51.97	52.70	-12	427	-2.81%
2021/12/07	0	0.00	1	50.50	50.00	-1	406	-0.25%
2021/11/29	0	0.00	2	49.15	49.70	-2	402	-0.50%
2021/11/22	0	0.00	6	49.69	49.80	-6	363	-1.65%
2021/11/18	12.4	48.21	0	0.00	48.65	12.4	365	3.38%
2021/11/16	1	48.10	1	47.95	48.05	0	363	0.00%
2021/11/15	0	0.00	1	48.10	48.25	-1	367	-0.27%
2021/11/12	3	47.05	0	0.00	47.25	3	366	0.82%
2021/11/10	0.6	47.00	0	0.00	47.00	0.6	376	0.15%
2021/11/08	0	0.00	1	46.80	46.90	-1	391	-0.26%
2021/11/05	0	0.00	1	46.70	46.80	-1	397	-0.25%
2021/11/04	0	45.80	2.2	45.96	46.05	-2.1	405	-0.53%
2021/11/01	0	0.00	1	46.05	46.00	-1	425	-0.24%
2021/10/29	1	45.20	0	0.00	45.35	1	435	0.23%
2021/10/27	1	45.55	0	0.00	45.80	1	474	0.21%
2021/10/25	1	45.40	0	0.00	45.45	1	487	0.21%
2021/10/20	0	0.00	1	46.30	45.50	-1	551	-0.18%
2021/10/19	0	0.00	2	45.03	45.60	-2	568	-0.36%
2021/10/18	1	44.40	0	0.00	44.05	1	614	0.16%
2021/10/15	0	0.00	1	43.60	44.25	-1	638	-0.16%
2021/10/13	3	42.25	0	0.00	42.25	3	760	0.39%
2021/10/12	0	0.00	1	44.60	45.00	-1	763	-0.13%
2021/10/08	1	43.95	0	0.00	43.70	1	769	0.13%
2021/09/28	1	46.00	0	0.00	45.85	1	990	0.10%
2021/09/27	0	0.00	1	46.00	46.15	-1	1,004	-0.10%
2021/09/24	1	45.60	0	0.00	45.65	1	1,024	0.10%
2021/09/23	3	46.17	0	0.00	46.10	3	1,065	0.28%
2021/09/17	2	47.13	0	0.00	47.00	2	1,107	0.18%
2021/09/15	0	0.00	0	47.50	47.85	0	1,127	0.00%
2021/09/14	0	0.00	1	47.60	47.45	-1	1,153	-0.09%
2021/09/07	1	47.35	0	0.00	47.55	1	1,173	0.09%
2021/09/06	5	48.90	0	0.00	48.25	5	1,178	0.42%
2021/08/26	0	0.00	2	50.30	49.80	-2	1,186	-0.17%
2021/08/25	0	0.00	2	49.75	49.85	-2	1,186	-0.17%
2021/08/19	0.2	47.50	0	0.00	46.95	0.2	1,194	0.02%
2021/08/13	1	50.10	1	49.75	49.30	0	1,213	0.00%
2021/08/12	0.1	51.00	0	0.00	50.90	0.1	1,203	0.01%
2021/08/10	0	0.00	6	50.73	50.90	-6	1,207	-0.50%
2021/08/09	2	52.90	0	0.00	52.70	2	1,214	0.16%
2021/08/06	6.3	53.86	0	0.00	53.60	6.3	1,222	0.52%
2021/08/05	2.1	53.90	1	53.80	53.90	1.1	1,243	0.09%
2021/08/04	5.1	54.31	5	54.30	54.20	0.1	1,274	0.01%
2021/08/03	0.1	55.50	0	0.00	55.20	0.1	1,285	0.01%
2021/08/02	2.3	58.72	2	58.55	58.80	0.3	1,272	0.02%
2021/07/30	9.2	59.02	2	59.40	58.50	7.2	1,259	0.57%
2021/07/29	2	60.20	0	0.00	60.40	2	1,252	0.16%
2021/07/27	3.3	60.56	9	61.21	59.90	-5.8	1,270	-0.45%
2021/07/26	5	63.64	2	64.09	62.50	3	1,262	0.24%
2021/07/23	4	61.75	12	62.61	63.50	-8	1,230	-0.65%
2021/07/22	7	62.37	7	62.34	61.90	0	1,217	0.00%
2021/07/21	2.4	60.87	2	61.50	61.10	0.4	1,196	0.03%
2021/07/20	6	61.17	7	60.71	60.30	-1	1,243	-0.08%
2021/07/19	16	60.72	16	61.09	62.20	0	1,193	0.00%
2021/07/16	1	59.90	1	60.00	58.90	0	1,167	0.00%
2021/07/15	0	0.00	2	59.00	58.80	-2	1,171	-0.17%
2021/07/14	12	58.30	0	0.00	58.60	12	1,179	1.02%
2021/07/13	1	60.40	86	60.28	59.70	-85	1,185	-7.17%
2021/07/12	2	59.80	13	59.85	59.10	-11	1,175	-0.94%
2021/07/09	1	58.00	22	57.82	57.70	-21	1,240	-1.69%
2021/07/08	2	57.60	0	0.00	57.80	2	1,327	0.15%
2021/07/07	6	57.97	0	0.00	58.60	6	1,441	0.42%
2021/07/06	0	0.00	40	57.20	57.30	-40	1,543	-2.59%
2021/07/05	15	57.83	0	0.00	57.90	15	1,650	0.91%
2021/07/02	6	57.25	0	0.00	57.30	6	1,696	0.35%
2021/07/01	4	57.50	0	0.00	56.50	4	1,715	0.23%
2021/06/30	112	57.22	2	57.00	57.10	110	1,723	6.38%	大買/鉅額交易
2021/06/29	6	55.12	0	0.00	56.70	6	1,691	0.35%
2021/06/28	3	56.50	0	0.00	56.40	3	1,695	0.18%
2021/06/25	5	55.20	0	0.00	54.20	5	1,676	0.30%
2021/06/24	5	55.70	0	0.00	54.80	5	1,675	0.30%
2021/06/23	2	56.00	0	0.00	56.00	2	1,669	0.12%
2021/06/22	0	0.00	1	54.10	53.50	-1	1,661	-0.06%
2021/06/21	1	52.60	0	0.00	52.80	1	1,667	0.06%
2021/06/17	0	0.00	2	54.40	54.30	-2	1,690	-0.12%
2021/06/16	2	53.80	0	0.00	53.80	2	1,703	0.12%
2021/06/15	0	0.00	2	53.75	53.90	-2	1,714	-0.12%
2021/06/09	0	0.00	1	52.10	52.10	-1	1,774	-0.06%
2021/06/08	3	52.73	0	0.00	52.30	3	1,840	0.16%
2021/06/07	3	53.07	0	0.00	53.00	3	1,868	0.16%
2021/06/03	0	0.00	1	53.90	53.90	-1	1,916	-0.05%
2021/06/01	1	54.20	0	0.00	54.40	1	1,960	0.05%
2021/05/25	0	0.00	2	53.80	54.40	-2	2,054	-0.10%
2021/05/24	1	50.10	2	51.50	51.80	-1	2,245	-0.04%
2021/05/21	0	0.00	1	50.00	50.90	-1	2,372	-0.04%
2021/05/20	1	49.15	0	0.00	48.95	1	2,414	0.04%
2021/05/18	1	48.75	0	0.00	49.75	1	2,492	0.04%
2021/05/17	1	45.20	0	0.00	45.90	1	2,507	0.04%
2021/05/14	3	50.50	0	0.00	50.10	3	2,499	0.12%
2021/05/13	0	0.00	1	51.20	51.50	-1	2,485	-0.04%
2021/05/12	1	48.95	8	48.91	49.00	-7	2,469	-0.28%
2021/05/07	0	0.00	1	54.10	54.30	-1	2,451	-0.04%
2021/05/06	2	52.15	0	0.00	52.70	2	2,458	0.08%
2021/05/05	1	53.20	2	53.70	52.30	-1	2,466	-0.04%
2021/05/04	1	53.00	11	51.51	53.70	-10	2,472	-0.40%
2021/04/29	0	0.00	1	57.10	56.80	-1	2,438	-0.04%
2021/04/27	5	58.30	8	58.34	57.90	-3	2,555	-0.12%
2021/04/26	4	59.35	5	59.34	59.80	-1	2,550	-0.04%
2021/04/23	1	55.70	2	56.30	57.00	-1	2,508	-0.04%
2021/04/22	10	55.64	3	57.17	55.10	7	2,535	0.28%
2021/04/20	0	0.00	7	57.71	57.80	-7	2,573	-0.27%
2021/04/19	2	57.10	12	56.96	57.40	-10	2,629	-0.38%
2021/04/16	4	58.85	2.1	59.15	58.60	1.9	2,642	0.07%
2021/04/15	11	60.25	8	60.39	60.30	3	2,796	0.11%
2021/04/14	3	59.13	10	59.08	60.00	-7	3,012	-0.23%
2021/04/13	18	59.38	17	58.42	57.80	1	3,091	0.03%
2021/04/12	26	57.56	10.2	57.09	56.80	15.8	2,969	0.53%
2021/04/09	12	56.08	12	56.30	58.40	0	2,854	0.00%
2021/04/08	12	52.49	1	52.30	53.40	11	2,745	0.40%
2021/04/07	1	50.70	1	51.30	51.50	0	2,690	0.00%
2021/04/06	0	0.00	8	49.36	50.10	-8	2,667	-0.30%
2021/04/01	11	48.66	3	48.50	48.75	8	2,651	0.30%
2021/03/31	2	48.60	0	0.00	48.60	2	2,646	0.08%
2021/03/30	0	0.00	1	49.35	49.30	-1	2,630	-0.04%
2021/03/29	12	49.59	1	49.60	49.35	11	2,630	0.42%
2021/03/26	0	49.55	1.2	49.54	49.55	-1.1	2,644	-0.04%
2021/03/25	0	49.63	1	51.00	49.20	-1	2,655	-0.04%
2021/03/24	0	49.75	1	49.50	49.85	-1	2,662	-0.04%
2021/03/22	0	49.15	0	0.00	49.00	0	2,701	0.00%
2021/03/19	1.1	49.28	5	49.40	49.40	-3.9	2,718	-0.14%
2021/03/18	0	0.00	3	48.57	48.95	-3	2,789	-0.11%
2021/03/17	1	49.15	1	48.55	48.55	0	2,884	0.00%
2021/03/16	1	48.90	1	49.25	48.85	0	2,895	0.00%
2021/03/15	0	49.48	1	49.45	49.60	-1	2,889	-0.03%
2021/03/12	7	48.91	10	48.28	48.80	-3	2,904	-0.10%
2021/03/11	1	47.27	5	47.75	47.55	-4	2,864	-0.14%
2021/03/09	5	45.50	1	45.70	46.00	4	2,820	0.14%
2021/03/08	2	45.20	1	45.60	45.30	1	2,829	0.04%
2021/03/05	3	45.30	0	0.00	45.30	3	2,840	0.11%
2021/03/04	5	45.05	0	0.00	44.95	5	2,862	0.17%
2021/03/03	0	0.00	3	44.40	44.55	-3	2,877	-0.10%
2021/03/02	1	46.10	0	0.00	45.05	1	2,875	0.03%
2021/02/26	1	45.65	0	0.00	45.85	1	2,878	0.03%
2021/02/25	15	45.57	11	46.13	45.20	4	2,869	0.14%
2021/02/24	30	47.88	12	47.36	45.60	18	2,853	0.63%
2021/02/23	7	45.57	4	46.23	48.40	3	2,676	0.11%
2021/02/22	7	44.59	9	44.10	44.00	-2	2,559	-0.08%
2021/02/19	1	43.30	0	0.00	44.30	1	2,533	0.04%
2021/02/18	2	43.05	1	43.65	44.45	1	2,586	0.04%
2021/02/17	0	0.00	2	42.10	42.50	-2	2,606	-0.08%
2021/02/05	10	40.91	0	0.00	40.90	10	2,624	0.38%
2021/02/03	3	41.57	0	0.00	41.40	3	2,674	0.11%
2021/02/01	0	0.00	12	39.85	39.95	-12	2,727	-0.44%
2021/01/28	0	0.00	5	40.70	40.70	-5	2,728	-0.18%
2021/01/27	1	41.35	0	0.00	41.20	1	2,818	0.04%
2021/01/26	0	0.00	2	41.83	41.45	-2	2,820	-0.07%
2021/01/25	1	41.30	0	0.00	41.20	1	2,816	0.04%
2021/01/22	10	41.30	11	41.82	41.80	-1	2,824	-0.04%
2021/01/21	3	42.05	0	0.00	41.65	3	2,834	0.11%
2021/01/20	0	0.00	5	40.79	41.20	-5	2,860	-0.17%
2021/01/19	1	41.20	0	0.00	41.15	1	2,838	0.04%
2021/01/18	2	39.70	6	40.00	41.15	-4	2,823	-0.14%
2021/01/15	1	42.00	0	0.00	41.05	1	2,808	0.04%
2021/01/14	5	43.00	15	42.58	42.15	-10	2,779	-0.36%
2021/01/12	5	42.05	0	0.00	40.55	5	2,776	0.18%
2021/01/11	11	43.21	1	43.05	43.40	10	2,731	0.37%
2021/01/08	23	44.15	23	43.40	42.70	0	2,800	0.00%
2021/01/07	5	44.45	9	44.58	44.85	-4	2,652	-0.15%
2021/01/06	1	38.70	6	39.66	40.80	-5	2,369	-0.21%
2021/01/05	0	0.00	6	37.49	37.10	-6	2,190	-0.27%
2021/01/04	0	0.00	1	37.10	37.10	-1	2,185	-0.05%
2020/12/31	10	36.50	1	36.30	36.55	9	2,180	0.41%
2020/12/29	0	0.00	3	36.30	36.15	-3	2,174	-0.14%
2020/12/23	0	0.00	3.2	36.16	36.00	-3.2	2,142	-0.15%
2020/12/22	5	36.15	2	36.80	35.85	3	2,148	0.14%
2020/12/21	0	0.00	2	37.13	37.05	-2	2,140	-0.09%
2020/12/18	2	36.75	0	0.00	36.60	2	2,130	0.09%
2020/12/17	1	37.60	1	37.70	37.70	0	2,147	0.00%
2020/12/16	4	37.95	7	37.63	37.45	-3	2,127	-0.14%
2020/12/14	10	36.85	7	36.86	37.65	3	2,052	0.15%
2020/12/11	4	36.49	3	36.60	36.65	1	1,989	0.05%
2020/12/10	0	0.00	3	35.47	35.35	-3	1,879	-0.16%
2020/12/09	7	35.24	3	34.80	35.20	4	1,850	0.22%
2020/12/08	3	34.80	3	34.45	34.95	0	1,831	0.00%
2020/12/07	5	33.78	1	33.50	33.55	4	1,795	0.22%
2020/12/04	2	34.08	0	0.00	34.15	2	1,769	0.11%
2020/12/03	3	34.43	3	34.37	34.35	0	1,757	0.00%
2020/12/02	8	34.57	8	34.58	34.55	0	1,744	0.00%
2020/12/01	2	34.90	10	34.95	35.15	-8	1,727	-0.46%
2020/11/30	8	35.61	4	35.75	35.50	4	1,705	0.23%
2020/11/27	0	0.00	10	34.80	34.50	-10	1,645	-0.61%
2020/11/25	1	33.90	4	33.80	33.90	-3	1,599	-0.19%
2020/11/24	1	34.70	0	35.00	34.70	1	1,574	0.06%
2020/11/23	1	35.30	1	35.45	35.45	0	1,557	0.00%
2020/11/20	4	35.37	11	34.76	35.35	-7	1,532	-0.46%
2020/11/18	0	0.00	1	34.25	34.35	-1	1,486	-0.07%
2020/11/17	2.3	34.56	1	34.10	34.10	1.3	1,466	0.09%
2020/11/16	11	35.04	11	35.66	35.70	0	1,387	0.00%
2020/11/13	11	33.99	1	34.10	34.20	10	1,326	0.75%
2020/11/12	0	0.00	2	33.25	33.60	-2	1,281	-0.16%
2020/11/11	0	0.00	1	33.20	33.00	-1	1,244	-0.08%
2020/11/10	2	33.25	2	33.35	33.00	0	1,225	0.00%
2020/11/09	2	32.35	0	0.00	32.45	2	1,177	0.17%
2020/11/05	0	0.00	3	31.75	31.75	-3	1,132	-0.26%
2020/11/04	15	32.11	0	0.00	31.75	15	1,121	1.34%
2020/10/28	20	31.80	10	31.76	31.70	10	957	1.04%
2020/10/22	0	0.00	5	30.50	30.85	-5	798	-0.63%
2020/10/21	3	31.07	1	30.95	30.90	2	797	0.25%
2020/10/20	0	0.00	1	30.50	30.70	-1	749	-0.13%
2020/10/19	0	0.00	1	30.25	30.30	-1	740	-0.14%
2020/10/16	1	31.60	5	31.20	30.25	-4	730	-0.55%
2020/10/15	2	29.95	12	29.91	30.00	-10	637	-1.57%
2020/10/08	0	0.00	2	28.90	28.50	-2	681	-0.29%
2020/10/07	5	28.10	0	0.00	28.05	5	675	0.74%
2020/10/06	0	0.00	2	28.20	28.00	-2	685	-0.29%
2020/09/24	4	28.00	4	28.43	27.85	0	780	0.00%
2020/09/23	4	28.10	0	0.00	28.00	4	788	0.51%
2020/09/22	0	0.00	15	28.93	28.50	-15	888	-1.69%
2020/09/17	8	27.85	0	0.00	27.90	8	893	0.90%
2020/09/16	1	28.05	1	28.00	28.00	0	900	0.00%
2020/09/07	0	0.00	1	27.50	27.15	-1	1,045	-0.10%
2020/09/03	0	0.00	3	27.75	27.65	-3	1,117	-0.27%
2020/09/02	0	0.00	4	27.73	27.65	-4	1,165	-0.34%
2020/09/01	0	0.00	3	27.80	27.80	-3	1,246	-0.24%
2020/08/21	0	0.00	1	27.15	27.30	-1	1,784	-0.06%
2020/08/20	5	26.82	0	0.00	26.70	5	1,810	0.28%
2020/08/19	2	27.90	0	0.00	27.65	2	1,824	0.11%
2020/08/18	2	28.05	0	0.00	28.05	2	1,862	0.11%
2020/08/17	2	28.15	0	0.00	28.30	2	2,014	0.10%
2020/08/14	3	28.00	0	0.00	28.05	3	2,034	0.15%
2020/08/13	0	0.00	2	28.25	28.05	-2	2,038	-0.10%
2020/07/31	2	27.90	0	0.00	28.10	2	2,134	0.09%
2020/07/30	0	0.00	4	27.80	28.15	-4	2,139	-0.19%
2020/07/28	2	27.85	2	28.20	27.40	0	2,147	0.00%
2020/07/27	2	28.00	0	0.00	27.85	2	2,163	0.09%
2020/07/24	0	0.00	3	28.80	28.60	-3	2,168	-0.14%
2020/07/23	0	0.00	5	29.53	29.40	-5	2,160	-0.23%
2020/07/21	2	29.55	2	29.55	29.50	0	2,150	0.00%
2020/07/20	7	29.91	27	29.74	29.95	-20	2,123	-0.94%
2020/07/17	10	28.90	2	29.00	29.20	8	2,041	0.39%
2020/07/16	12	29.33	2	29.40	28.75	10	2,031	0.49%
2020/07/14	0	0.00	1	28.75	28.45	-1	1,998	-0.05%
2020/07/10	1	29.05	0	0.00	29.00	1	2,000	0.05%
2020/07/09	1	28.95	0	0.00	29.05	1	1,988	0.05%
2020/07/08	0	0.00	2	29.00	28.95	-2	1,973	-0.10%
2020/07/07	2	28.90	3	28.88	29.00	-1	1,962	-0.05%
2020/07/06	3	29.15	14	29.11	29.10	-11	1,955	-0.56%
2020/07/03	11	29.02	1	29.10	28.70	10	1,941	0.52%
2020/07/02	1	28.90	0	0.00	28.90	1	1,933	0.05%
2020/07/01	16	29.28	0	0.00	29.20	16	1,916	0.83%
2020/06/30	0	0.00	1	28.20	28.65	-1	1,810	-0.06%
2020/06/29	1	27.85	5	27.95	28.00	-4	1,792	-0.22%
2020/06/24	0	0.00	3	27.55	28.15	-3	1,785	-0.17%
2020/06/22	5	28.00	0	0.00	27.80	5	1,766	0.28%
2020/06/19	1	28.30	6	28.27	28.05	-5	1,770	-0.28%
2020/06/18	0	0.00	2	28.55	28.25	-2	1,766	-0.11%
2020/06/17	4	28.61	2	28.70	28.80	2	1,753	0.11%
2020/06/12	1	26.40	0	0.00	27.15	1	1,697	0.06%
2020/06/11	20	28.10	12	27.50	27.40	8	1,693	0.47%
2020/06/09	4	28.68	5	28.55	28.50	-1	1,660	-0.06%
2020/06/08	0	0.00	9	29.79	29.70	-9	1,631	-0.55%
2020/06/05	3	32.87	48	32.72	33.00	-45	1,560	-2.88%
2020/06/04	14	32.70	60	32.99	32.70	-46	1,493	-3.08%
2020/06/03	1	32.90	0	0.00	32.95	1	1,468	0.07%
2020/06/02	3	32.77	2	32.80	32.80	1	1,449	0.07%
2020/06/01	1	33.05	0	0.00	33.15	1	1,411	0.07%
2020/05/29	103	33.00	13	32.48	32.85	90	1,333	6.75%	大買/
2020/05/28	1	31.05	6	31.12	31.20	-5	1,186	-0.42%
2020/05/27	2	30.70	4	30.69	30.70	-2	1,153	-0.17%
2020/05/26	1	30.45	0	0.00	30.50	1	1,127	0.09%
2020/05/25	4	30.45	0	0.00	30.40	4	1,102	0.36%
2020/05/22	5	30.34	7	30.51	30.45	-2	1,057	-0.19%
2020/05/21	1	29.05	3	29.07	29.25	-2	904	-0.22%
2020/05/19	1	28.30	0	0.00	28.25	1	868	0.12%
2020/05/18	1	28.15	0	0.00	28.10	1	860	0.12%
2020/05/15	1	28.55	0	0.00	28.15	1	853	0.12%
2020/05/13	1	29.30	5	29.00	29.20	-4	823	-0.49%
2020/05/08	0.2	27.90	0	0.00	27.90	0.2	754	0.03%
2020/05/06	5	28.40	0	0.00	28.20	5	736	0.68%
2020/05/04	0	0.00	10	28.10	28.05	-10	721	-1.39%
2020/04/27	1	27.30	0	0.00	27.20	1	683	0.15%
2020/04/24	1	26.85	0	0.00	27.05	1	670	0.15%
2020/04/20	10	26.90	0	0.00	27.05	10	646	1.55%
2020/04/17	0.1	27.15	0	0.00	26.95	0.1	641	0.01%
2020/04/15	0	0.00	4	27.08	27.00	-4	621	-0.64%
2020/04/14	0	0.00	5	26.78	26.85	-5	607	-0.82%
2020/04/13	5	26.25	3	26.22	26.25	2	592	0.34%
2020/04/10	0	0.00	1	25.95	25.95	-1	585	-0.17%
2020/04/08	2	25.63	1	25.70	25.70	1	573	0.17%
2020/04/07	0	0.00	2	25.53	25.50	-2	568	-0.35%
2020/04/01	0	0.00	1	25.40	25.35	-1	557	-0.18%
2020/03/30	2	24.80	0	0.00	25.15	2	551	0.36%
2020/03/27	0	0.00	25	25.20	25.15	-25	548	-4.56%
2020/03/26	2	25.03	0	0.00	25.15	2	543	0.37%
2020/03/25	0	0.00	1	25.70	25.25	-1	537	-0.19%
2020/03/24	25	24.80	0	0.00	24.45	25	525	4.76%
2020/03/20	0	0.00	7	24.80	24.80	-7	517	-1.35%
2020/03/19	6	23.15	11	23.15	22.55	-5	503	-0.99%
2020/03/18	2	24.88	20	25.09	24.80	-18	476	-3.78%
2020/03/17	26	25.27	0	0.00	25.00	26	493	5.26%
2020/03/16	5	25.55	1	25.60	25.30	4	494	0.81%
2020/03/13	3	24.57	3	24.65	26.20	0	476	0.00%
2020/03/12	2	25.90	15	26.10	25.75	-13	447	-2.91%
2020/03/11	0	0.00	7	26.87	26.70	-7	425	-1.65%
2020/03/10	3	26.55	6	26.28	26.95	-3	415	-0.72%
2020/03/09	2	26.98	4	26.96	26.80	-2	396	-0.50%
2020/03/06	5	27.01	8	27.16	27.15	-3	372	-0.81%
2020/03/05	4	26.48	6	26.40	26.60	-2	338	-0.59%
2020/03/04	2	25.70	6	25.95	25.90	-4	325	-1.23%
2020/03/03	1	25.60	14	25.79	25.80	-13	312	-4.16%
2020/03/02	0	0.00	2	24.85	25.15	-2	295	-0.68%
2020/02/20	0	0.00	2	23.85	23.70	-2	263	-0.76%
2020/02/19	3	23.70	0	0.00	23.60	3	262	1.14%
2020/02/14	0	0.00	2	23.65	23.60	-2	261	-0.76%
2020/02/13	0	0.00	6	23.63	23.55	-6	262	-2.28%
2020/02/06	1	23.85	0	0.00	24.05	1	264	0.38%
2020/02/03	0	0.00	5	22.35	22.75	-5	262	-1.90%
2020/01/14	2	26.00	0	0.00	25.95	2	237	0.84%
2020/01/03	2	26.60	1	26.85	26.60	1	253	0.40%
2020/01/02	2	26.50	2	26.70	26.65	0	276	0.00%
2019/12/27	0	0.00	2	26.60	26.60	-2	283	-0.71%
2019/12/26	1	26.55	0	0.00	26.55	1	282	0.35%
2019/12/25	2	26.70	0	0.00	26.80	2	283	0.71%
2019/12/20	2	26.65	0	0.00	26.70	2	293	0.68%
2019/12/19	0	0.00	3	27.08	26.85	-3	292	-1.03%
2019/12/18	0	0.00	3	26.93	27.00	-3	289	-1.03%
2019/12/17	10	26.45	0	0.00	26.40	10	284	3.51%
2019/12/13	0	0.00	1	26.60	26.60	-1	281	-0.36%
2019/12/12	4	26.70	11	27.08	26.80	-7	276	-2.54%
2019/12/11	0	0.00	8	26.47	26.75	-8	245	-3.25%
2019/12/09	2	25.60	0	0.00	25.45	2	232	0.86%
2019/12/06	0	0.00	2	25.80	25.60	-2	234	-0.85%
2019/11/12	1	25.00	0	0.00	25.40	1	282	0.35%
2019/11/05	0	0.00	2	26.15	26.10	-2	305	-0.65%
2019/10/30	6	25.97	0	0.00	26.00	6	327	1.83%
2019/10/29	0	0.00	2	25.78	25.85	-2	335	-0.60%
2019/10/28	3	25.67	0	0.00	25.75	3	385	0.78%
2019/10/25	1	26.00	4	26.00	26.00	-3	391	-0.77%
2019/10/24	1	26.15	0	0.00	26.20	1	393	0.25%
2019/10/22	0	0.00	3	26.45	26.25	-3	402	-0.75%
2019/10/21	13	26.54	0	0.00	26.35	13	410	3.16%
2019/10/18	0	0.00	5	26.30	26.55	-5	425	-1.18%
2019/10/17	0	0.00	3	25.65	25.70	-3	429	-0.70%
2019/10/16	0	0.00	1	25.20	25.15	-1	436	-0.23%
2019/10/14	0	0.00	20	24.80	24.85	-20	453	-4.41%
2019/10/09	3	24.43	0	0.00	24.55	3	457	0.66%
2019/10/08	9	24.99	0	0.00	24.75	9	460	1.95%
2019/10/03	1	26.55	0	0.00	26.55	1	481	0.21%
2019/10/02	2	26.65	0	0.00	26.65	2	512	0.39%
2019/09/24	2	27.28	1	27.25	27.30	1	604	0.17%
2019/09/20	0	0.00	2	27.35	27.30	-2	629	-0.32%
2019/09/19	2	27.10	0	0.00	27.15	2	638	0.31%
2019/09/18	1	27.35	0	0.00	27.20	1	646	0.15%
2019/09/11	1	27.35	0	0.00	27.40	1	713	0.14%
2019/09/10	1	27.50	0	0.00	27.40	1	719	0.14%
2019/09/09	1	28.10	0	0.00	27.65	1	721	0.14%
2019/09/04	0	0.00	1	28.45	28.50	-1	723	-0.14%
2019/09/03	0	0.00	1	28.50	28.40	-1	730	-0.14%
2019/09/02	2	28.23	0	0.00	28.20	2	732	0.27%
2019/08/29	0	0.00	4	28.10	28.30	-4	736	-0.54%
2019/08/21	0	0.00	2	28.00	27.85	-2	845	-0.24%
2019/08/19	1	27.60	1	27.85	27.80	0	859	0.00%
2019/08/16	1	27.30	0	0.00	27.30	1	865	0.12%
2019/08/12	1	27.00	0	0.00	27.00	1	923	0.11%
2019/08/06	4	27.00	1	27.40	27.60	3	978	0.31%
2019/08/05	2	27.70	0	0.00	27.50	2	999	0.20%
2019/08/02	4	28.36	0	0.00	28.20	4	1,118	0.36%
2019/07/30	7	29.68	5	29.66	29.10	2	1,363	0.15%
2019/07/29	0	0.00	1	28.95	29.05	-1	1,346	-0.07%
2019/07/25	1	28.70	0	0.00	28.75	1	1,374	0.07%
2019/07/24	2	28.50	1	28.45	28.75	1	1,384	0.07%
2019/07/23	0	0.00	1	28.45	28.40	-1	1,469	-0.07%
2019/07/22	4	28.16	7	28.11	28.10	-3	1,479	-0.20%
2019/07/19	11	28.99	0	0.00	28.60	11	1,493	0.74%
2019/07/18	2	29.15	0	0.00	29.05	2	1,592	0.13%
2019/07/17	2	29.20	0	0.00	29.20	2	1,633	0.12%
2019/07/16	3	29.78	0	0.00	29.75	3	1,651	0.18%
2019/07/15	1	30.10	4	30.10	30.20	-3	1,713	-0.18%
2019/07/11	0	0.00	1	30.65	30.60	-1	1,963	-0.05%
2019/07/09	5	30.29	0	0.00	30.25	5	2,063	0.24%
2019/07/08	14	33.76	1	33.85	33.65	13	2,055	0.63%
2019/07/05	3	33.68	0	0.00	33.70	3	2,059	0.15%
2019/07/04	0	0.00	1	33.75	33.75	-1	2,067	-0.05%
2019/07/03	0	0.00	4	33.41	33.50	-4	2,134	-0.19%
2019/07/02	4	33.98	4	33.96	33.85	0	2,277	0.00%
2019/07/01	0	0.00	3	32.83	33.10	-3	2,313	-0.13%
2019/06/27	2	32.10	0	0.00	32.10	2	2,313	0.09%
2019/06/24	1	32.20	0	0.00	32.25	1	2,321	0.04%
2019/06/20	1	32.60	1	32.50	32.60	0	2,388	0.00%
2019/06/19	0	0.00	2	32.15	32.20	-2	2,374	-0.08%
2019/06/17	0	0.00	1	31.80	31.90	-1	2,368	-0.04%
2019/06/10	3	31.40	0	0.00	31.40	3	2,501	0.12%
2019/06/06	1	31.25	0	0.00	31.20	1	2,501	0.04%
2019/06/04	3	31.68	1	31.85	31.65	2	2,510	0.08%
2019/05/31	0	0.00	2	31.90	32.50	-2	2,465	-0.08%
2019/05/28	4	31.28	0	0.00	31.40	4	2,419	0.17%
2019/05/23	6	31.14	0	0.00	31.15	6	2,408	0.25%
2019/05/21	1	31.60	0	0.00	31.80	1	2,405	0.04%
2019/05/20	4	31.54	0	0.00	31.65	4	2,383	0.17%
2019/05/16	12	32.78	0	0.00	32.35	12	2,348	0.51%
2019/05/15	0	0.00	6	33.81	33.50	-6	2,333	-0.26%
2019/05/14	10	32.77	0	0.00	32.95	10	2,327	0.43%
2019/05/09	0	0.00	3	34.73	35.35	-3	2,163	-0.14%
2019/05/07	2	33.15	5	33.20	33.00	-3	1,949	-0.15%
2019/04/30	0	0.00	1	34.25	34.15	-1	1,842	-0.05%
2019/04/29	4	34.40	0	0.00	33.90	4	1,835	0.22%
2019/04/25	1	34.35	0	0.00	34.40	1	1,779	0.06%
2019/04/24	1	34.35	0	0.00	34.20	1	1,761	0.06%
2019/04/23	0	0.00	1	33.80	34.80	-1	1,645	-0.06%
2019/04/19	0	0.00	1	34.45	34.30	-1	1,568	-0.06%
2019/04/18	2	34.75	1	34.25	34.30	1	1,496	0.07%
2019/04/17	1	34.00	5	33.84	34.20	-4	1,366	-0.29%
2019/04/16	2	33.50	1	32.75	33.40	1	1,245	0.08%
2019/04/15	2	32.50	1	33.10	33.00	1	1,195	0.08%
2019/04/12	0	0.00	3	31.65	32.15	-3	1,132	-0.27%
2019/04/10	5	32.15	0	0.00	32.20	5	1,065	0.47%
2019/04/09	1	32.55	9	32.20	32.20	-8	1,045	-0.77%
2019/04/08	7	33.94	35	33.79	33.95	-28	970	-2.89%
2019/04/03	6	30.41	25.3	30.83	32.00	-19.3	816	-2.36%
2019/03/27	0	0.00	10	29.85	29.65	-10	684	-1.46%
2019/03/25	0	0.00	2	30.05	29.85	-2	651	-0.31%
2019/03/18	11	29.51	1	29.80	29.75	10	545	1.83%
2019/03/15	2	29.15	1	29.15	28.85	1	492	0.20%
2019/03/13	0	0.00	1	28.55	28.85	-1	442	-0.23%
2019/03/11	0	0.00	1	28.20	28.35	-1	400	-0.25%
2019/02/26	1	28.10	0	0.00	28.05	1	370	0.27%
2019/02/25	1	28.20	0	0.00	28.15	1	365	0.27%
2019/02/15	1	27.65	0	0.00	27.65	1	361	0.28%
2019/02/13	30	28.00	0	0.00	28.10	30	355	8.44%
2019/01/18	1	27.65	0	0.00	27.65	1	325	0.31%
2019/01/17	0	0.00	2	28.85	27.65	-2	319	-0.63%
2019/01/16	0	0.00	7	26.88	26.95	-7	273	-2.56%
2019/01/11	1	26.15	0	0.00	26.20	1	268	0.37%
2018/12/28	0	0.00	2	26.10	26.15	-2	299	-0.67%
2018/11/21	2	25.50	0	0.00	25.60	2	358	0.56%
2018/11/19	3	25.60	1	25.60	25.60	2	361	0.55%
2018/11/13	2	24.75	0	0.00	24.80	2	341	0.59%
2018/10/31	1	24.90	0	0.00	24.85	1	409	0.24%
2018/10/24	1	24.80	0	0.00	24.75	1	425	0.24%
2018/09/21	2	25.80	0	0.00	25.80	2	553	0.36%
2018/09/10	1	25.75	0	0.00	25.40	1	606	0.16%
2018/09/07	2	25.90	3	25.90	25.90	-1	659	-0.15%
2018/08/31	1	27.80	0	0.00	27.90	1	857	0.12%
2018/08/03	0	0.00	2	27.80	28.00	-2	1,536	-0.13%
2018/07/27	0	0.00	1	27.95	27.95	-1	1,509	-0.07%
2018/07/23	0	0.00	3	26.50	26.55	-3	1,428	-0.21%
2018/07/19	3	27.35	1	27.35	27.00	2	1,434	0.14%
2018/07/12	1	25.95	0	0.00	26.20	1	1,406	0.07%
2018/06/28	5	25.70	0	0.00	25.50	5	1,524	0.33%
2018/06/27	5	26.05	0	0.00	26.00	5	1,511	0.33%
2018/06/19	11	26.73	0	0.00	26.55	11	1,489	0.74%
2018/06/15	2	27.10	0	0.00	27.10	2	1,475	0.14%
2018/06/12	0	0.00	5	28.68	28.45	-5	1,350	-0.37%
2018/06/11	2	28.70	0	0.00	28.70	2	1,317	0.15%
2018/06/08	8	28.74	0	0.00	28.40	8	1,302	0.61%
2018/06/06	1	30.85	0	0.00	30.75	1	1,197	0.08%
2018/06/05	3	31.20	5	30.90	30.95	-2	1,167	-0.17%
2018/06/04	1	31.15	6	31.33	31.45	-5	1,095	-0.46%
2018/06/01	0	0.00	1	29.90	29.40	-1	915	-0.11%
2018/05/31	0	0.00	3	29.17	29.20	-3	787	-0.38%
2018/05/30	0	0.00	1	28.00	28.30	-1	646	-0.15%
2018/04/30	0	0.00	2	26.70	26.70	-2	713	-0.28%
2018/04/26	1	25.50	0	0.00	25.50	1	745	0.13%
2018/04/25	1	26.05	0	0.00	26.25	1	776	0.13%
2018/04/24	1	26.40	0	0.00	26.40	1	818	0.12%
2018/04/19	0	0.00	12	27.25	27.15	-12	1,124	-1.07%
2018/04/13	0	0.00	3	27.65	27.50	-3	1,121	-0.27%
2018/04/12	2	27.90	0	0.00	27.80	2	1,149	0.17%
2018/04/10	0	0.00	2	28.08	27.95	-2	1,243	-0.16%
2018/03/30	0	0.00	2	26.65	26.60	-2	1,293	-0.15%
2018/03/23	1	26.40	0	0.00	26.65	1	1,348	0.07%
2018/03/21	1	27.15	0	0.00	27.10	1	1,356	0.07%
2018/03/16	0	0.00	1	27.30	27.10	-1	1,370	-0.07%
2018/03/08	3	26.80	0	0.00	26.65	3	1,375	0.22%
2018/03/07	2	26.75	0	0.00	26.70	2	1,379	0.14%
2018/03/02	1	26.75	0	0.00	26.95	1	1,420	0.07%
2018/02/27	0	0.00	1	27.10	27.00	-1	1,444	-0.07%
2018/02/26	0	0.00	1	27.15	27.20	-1	1,465	-0.07%
2018/02/23	0	0.00	1	26.70	26.65	-1	1,454	-0.07%
2018/02/21	1	26.00	0	0.00	26.10	1	1,479	0.07%
2018/02/09	2	24.65	0	0.00	25.05	2	1,507	0.13%
2018/02/06	2	25.60	2	26.70	25.75	0	1,497	0.00%
2018/02/05	1	26.60	0	0.00	27.20	1	1,478	0.07%
2018/02/02	1	27.45	0	0.00	27.50	1	1,480	0.07%
2018/02/01	1	27.90	0	0.00	27.90	1	1,507	0.07%
2018/01/31	1	28.00	0	0.00	28.05	1	1,526	0.07%
2018/01/30	0	0.00	4	28.80	28.25	-4	1,566	-0.26%
2018/01/29	0	0.00	1	28.70	28.70	-1	1,570	-0.06%
2018/01/26	0	0.00	10	28.58	28.55	-10	1,580	-0.63%
2018/01/24	0	0.00	1	28.85	28.65	-1	1,710	-0.06%
2018/01/23	0	0.00	2.7	28.76	28.55	-2.7	1,755	-0.15%
2018/01/19	2	28.80	0	0.00	28.40	2	1,790	0.11%
2018/01/18	0	0.00	1	28.70	28.80	-1	1,777	-0.06%
2018/01/17	6	29.64	2	31.08	28.60	4	1,746	0.23%
2018/01/15	0	0.00	1	28.40	28.40	-1	1,466	-0.07%
2018/01/11	1	27.55	0	0.00	28.00	1	1,473	0.07%
2018/01/05	2	29.20	2	29.08	28.80	0	1,451	0.00%
2018/01/04	11	28.30	0	0.00	28.35	11	1,399	0.79%
2018/01/02	10	27.75	0	0.00	27.70	10	1,360	0.74%