禾昌 (6158)-國泰-敦南券商分點個股進出

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

禾昌

(6158)

可現股當沖

股價
29.90
漲跌
▼0.05
漲幅
-0.17%
成交量
78張
產業
上櫃電子零組件類股
96人加入追蹤

立即追蹤
本地時間:14:30(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

禾昌 (6158)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦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
2024/05/10	2	29.70	1	29.70	29.90	1	202	0.49%
2024/05/09	0	0.00	0	29.80	29.95	0	201	0.00%
2024/05/08	1	29.85	0	29.93	30.00	1	201	0.50%
2024/05/07	1	30.00	0	29.95	30.05	1	201	0.49%
2024/05/06	0	30.20	1	30.20	30.10	-1	201	-0.50%
2024/05/03	3	30.02	1	30.40	30.00	2	202	0.99%
2024/05/02	0	28.91	0	0.00	29.10	0	199	0.00%
2024/04/30	0.4	28.80	0	28.70	28.80	0.4	200	0.18%
2024/04/29	0	28.65	0	0.00	28.95	0	201	0.00%
2024/04/26	0	0.00	0	28.60	28.75	0	201	-0.01%
2024/04/25	1	28.75	0	0.00	28.65	1	201	0.50%
2024/04/24	0	29.15	2	29.05	28.75	-2	201	-0.99%
2024/04/23	0	29.00	0	0.00	28.70	0	201	0.00%
2024/04/22	0	28.45	0	28.50	28.50	0	201	-0.01%
2024/04/19	0	28.73	2	28.05	28.50	-2	201	-0.99%
2024/04/17	2	28.80	0	28.70	28.80	2	201	0.99%
2024/04/16	2.1	28.17	1	30.20	28.25	1.1	201	0.53%
2024/04/15	3	30.80	0	0.00	30.85	3	195	1.53%
2024/04/12	0	31.15	3	31.07	31.15	-3	196	-1.53%
2024/04/10	0	31.00	0	0.00	31.10	0	198	0.01%
2024/04/09	1	30.65	5	30.97	31.00	-4	198	-2.01%
2024/04/08	0	30.70	0	30.70	31.35	0	197	0.00%
2024/04/03	0	31.05	0	0.00	31.20	0	198	0.00%
2024/04/02	0	31.19	3	31.05	31.20	-3	197	-1.51%
2024/04/01	2	31.43	0.1	32.00	31.45	2	197	1.00%
2024/03/29	0	31.59	0	31.70	31.25	0	199	-0.01%
2024/03/28	0	31.18	1.1	31.12	31.35	-1	205	-0.51%
2024/03/27	0.1	30.97	1	31.05	31.15	-0.9	207	-0.43%
2024/03/26	0.4	30.75	3	30.80	30.70	-2.6	207	-1.26%
2024/03/25	0	31.30	0	0.00	31.20	0	204	0.00%
2024/03/22	0.4	31.10	2	31.13	31.10	-1.6	208	-0.77%
2024/03/21	0	31.08	0.2	31.12	31.10	-0.2	208	-0.08%
2024/03/20	0	31.31	1	31.40	31.05	-1	211	-0.47%
2024/03/19	1.1	31.73	0	0.00	31.35	1.1	214	0.52%
2024/03/18	0	31.46	1	31.25	31.45	-1	215	-0.46%
2024/03/15	2	31.20	2	31.20	31.15	0	218	0.01%
2024/03/14	0	31.45	1	31.85	31.20	-1	221	-0.44%
2024/03/13	2	31.43	0	0.00	31.40	2	224	0.89%
2024/03/12	1	31.40	0	31.60	31.60	1	226	0.44%
2024/03/11	0	31.68	1	31.30	31.15	-1	231	-0.42%
2024/03/08	0.3	31.48	3	31.25	31.10	-2.8	234	-1.18%
2024/03/07	0.1	32.35	1	33.00	32.10	-0.9	237	-0.40%
2024/03/06	0	32.71	6	32.30	32.25	-6	236	-2.53%
2024/03/05	3	32.93	2	32.90	32.85	1	237	0.41%
2024/03/04	3	33.67	10	33.56	33.25	-7	241	-2.90%
2024/03/01	0	33.80	0	0.00	33.45	0	255	0.00%
2024/02/29	1	33.80	0	0.00	33.50	1	258	0.39%
2024/02/27	3	33.30	5.1	33.29	33.75	-2.1	260	-0.79%
2024/02/26	0	34.23	5	33.88	33.85	-5	268	-1.86%
2024/02/23	0.6	34.64	0	0.00	34.05	0.6	284	0.22%
2024/02/22	19.6	34.29	4.2	34.39	34.30	15.4	416	3.69%
2024/02/21	1	33.35	3.2	33.34	33.45	-2.2	495	-0.44%
2024/02/20	0	33.43	6	33.18	33.15	-6	509	-1.18%
2024/02/19	0	33.51	1	33.40	33.40	-1	514	-0.19%
2024/02/16	6.2	33.30	6	33.20	33.05	0.2	521	0.04%
2024/02/15	2	32.30	0	0.00	32.40	2	519	0.39%
2024/02/05	7	32.35	0	0.00	32.05	7	524	1.34%
2024/02/02	11.3	33.04	10.1	32.80	32.15	1.2	520	0.23%
2024/02/01	0	31.34	0	0.00	31.05	0	492	0.00%
2024/01/31	0	31.35	0	31.25	31.00	0	497	0.00%
2024/01/30	0	31.49	0	0.00	31.00	0	510	0.00%
2024/01/29	0	31.19	0	0.00	31.00	0	524	0.00%
2024/01/26	0	31.30	0	0.00	31.15	0	552	0.00%
2024/01/25	0	33.50	0	0.00	31.55	0	562	0.00%
2024/01/24	3	32.10	0	0.00	31.90	3	593	0.51%
2024/01/23	0	0.00	0	31.40	31.85	0	609	0.00%
2024/01/18	0	30.95	0.1	30.40	30.75	-0.1	648	-0.02%
2024/01/17	0	30.75	0	0.00	30.95	0	662	0.00%
2024/01/16	0	31.30	1	31.15	31.05	-1	698	-0.14%
2024/01/15	1	31.30	1	31.50	31.60	0	726	0.00%
2024/01/11	0	31.00	0	0.00	31.20	0	945	0.00%
2024/01/10	1	30.50	0	0.00	30.75	1	960	0.10%
2024/01/09	3	30.52	0	0.00	30.45	3	996	0.30%
2024/01/08	1	31.45	2.1	31.66	31.50	-1.1	1,057	-0.10%
2024/01/05	0	31.42	0	0.00	31.40	0	1,109	0.00%
2024/01/04	4	31.50	1	31.70	31.50	3	1,250	0.24%
2024/01/03	1	32.15	0	0.00	32.15	1	1,310	0.08%
2024/01/02	0	0.00	2	32.13	32.15	-2	1,313	-0.15%
2023/12/29	2	31.90	0	0.00	32.05	2	1,319	0.15%
2023/12/28	1	31.90	1	31.90	31.95	0	1,326	0.00%
2023/12/27	3	32.08	1	32.15	32.00	2	1,348	0.15%
2023/12/26	4	32.23	2	32.45	32.25	2	1,359	0.15%
2023/12/25	0	0.00	2	32.25	31.80	-2	1,377	-0.15%
2023/12/22	0	0.00	0	33.05	32.85	0	1,394	0.00%
2023/12/21	0	0.00	1.1	33.29	33.30	-1.1	1,401	-0.08%
2023/12/20	0	0.00	0	33.20	33.30	0	1,409	0.00%
2023/12/19	1	32.70	1	32.90	33.15	0	1,416	0.00%
2023/12/18	0	0.00	0	33.66	33.30	0	1,418	0.00%
2023/12/15	0.1	33.85	5	33.75	33.55	-4.9	1,431	-0.34%
2023/12/14	1	33.95	13	34.45	33.90	-12	1,436	-0.84%
2023/12/13	2	34.50	2	34.63	34.40	0	1,439	0.00%
2023/12/12	18	34.63	3	34.87	34.50	15	1,457	1.03%
2023/12/11	0	34.50	3	34.77	34.70	-3	1,466	-0.20%
2023/12/08	0	0.00	3.1	34.80	34.75	-3.1	1,470	-0.21%
2023/12/07	1.1	34.63	13	34.49	34.40	-11.9	1,477	-0.80%
2023/12/06	3	34.88	16	34.75	34.55	-13	1,487	-0.87%
2023/12/05	2	34.55	1	34.50	34.55	1	1,563	0.06%
2023/12/04	3	34.73	1	35.20	34.70	2	1,602	0.12%
2023/12/01	2.2	34.95	1	35.00	34.85	1.2	1,622	0.07%
2023/11/30	1	34.70	2	34.85	34.70	-1	1,734	-0.06%
2023/11/29	2	34.45	2	34.55	34.65	0	1,788	0.00%
2023/11/28	1	34.65	4	34.79	34.40	-3	1,789	-0.17%
2023/11/27	1	34.35	0	0.00	34.25	1	1,776	0.06%
2023/11/24	2	34.67	1	34.55	34.65	1	1,773	0.06%
2023/11/22	25	35.05	50	34.81	35.15	-25	1,762	-1.42%
2023/11/21	89.2	35.57	26.1	35.50	35.00	63.1	1,747	3.61%
2023/11/20	21	38.59	37	38.30	38.80	-16	1,613	-0.99%
2023/11/17	8	36.04	3	35.98	35.30	5	1,524	0.33%
2023/11/16	3	35.65	3	35.57	35.80	0	1,528	0.00%
2023/11/15	3	34.75	6.1	35.18	35.30	-3.1	1,532	-0.20%
2023/11/14	6	34.45	1	34.35	34.60	5	1,549	0.32%
2023/11/13	2	34.30	5.8	33.80	34.55	-3.7	1,550	-0.24%
2023/11/10	12	33.43	6	33.57	33.80	6	1,560	0.38%
2023/11/09	1.2	33.56	1	33.75	33.35	0.2	1,575	0.01%
2023/11/08	1	33.65	2.1	33.72	34.05	-1.1	1,604	-0.07%
2023/11/07	5.2	33.65	2	33.85	33.45	3.2	1,623	0.19%
2023/11/06	2	34.10	4.1	34.25	33.95	-2.1	1,636	-0.13%
2023/11/03	5	33.71	2	34.45	34.10	3	1,631	0.18%
2023/11/02	0.1	34.00	1	33.70	34.00	-0.9	1,610	-0.05%
2023/11/01	10	33.93	9	33.79	33.60	1	1,609	0.06%
2023/10/31	3	35.75	8.1	35.08	35.10	-5.1	1,583	-0.32%
2023/10/30	3	36.42	8.1	36.19	35.95	-5	1,583	-0.32%
2023/10/27	4	37.03	5	36.92	36.85	-1	1,585	-0.06%
2023/10/26	8	37.74	4	38.27	37.50	4	1,597	0.25%
2023/10/25	7.5	38.75	10.1	38.84	38.20	-2.6	1,625	-0.16%
2023/10/24	12.3	37.79	22	37.71	37.95	-9.7	1,623	-0.60%
2023/10/23	40.3	39.58	49	39.18	38.90	-8.7	1,613	-0.54%
2023/10/20	52.1	39.90	42.2	39.42	39.70	9.9	1,624	0.61%
2023/10/19	90.5	40.42	84.1	41.04	40.50	6.4	1,615	0.40%
2023/10/18	10	37.69	20.1	37.56	37.75	-10.1	1,542	-0.65%
2023/10/17	20.1	38.60	13	38.27	36.85	7.1	1,585	0.45%
2023/10/16	20.5	39.40	9	39.26	38.20	11.5	1,560	0.74%
2023/10/13	40.2	39.36	55.3	39.49	39.80	-15.1	1,495	-1.01%
2023/10/12	91.5	39.50	97.1	39.32	39.20	-5.6	1,446	-0.39%
2023/10/11	18	38.36	24.7	38.64	38.80	-6.7	1,306	-0.51%
2023/10/06	0.2	35.25	0	0.00	35.30	0.2	1,244	0.01%
2023/10/05	3	35.65	4	35.66	35.20	-1	1,241	-0.08%
2023/10/04	1	35.75	3	35.62	35.80	-2	1,236	-0.16%
2023/10/03	12	36.20	5	35.66	35.20	7	1,228	0.57%
2023/10/02	0	0.00	1.1	37.73	37.85	-1.1	1,204	-0.09%
2023/09/28	7	38.17	9.2	38.01	37.50	-2.2	1,193	-0.18%
2023/09/27	5.2	37.66	6.1	38.03	38.40	-0.9	1,180	-0.08%
2023/09/26	0	36.75	1	36.90	36.90	-1	1,158	-0.09%
2023/09/25	1	37.25	1	37.00	37.10	0	1,150	0.00%
2023/09/22	2.1	35.56	4	35.81	36.40	-1.9	1,141	-0.17%
2023/09/21	2	35.20	2	34.90	35.40	0	1,132	0.00%
2023/09/20	3	35.73	2.1	35.33	35.20	0.9	1,127	0.08%
2023/09/19	7	36.21	2	35.53	35.35	5	1,113	0.45%
2023/09/18	4	36.07	3	35.00	36.15	1	1,104	0.09%
2023/09/15	6	36.13	2	36.85	35.80	4	1,097	0.37%
2023/09/14	3	36.48	16	36.51	37.30	-13	1,077	-1.21%
2023/09/13	2	36.15	6	35.68	36.05	-4	1,065	-0.38%
2023/09/12	1	36.30	34	35.40	35.50	-33	1,059	-3.11%
2023/09/11	4	35.84	9.2	35.62	35.60	-5.2	1,052	-0.49%
2023/09/08	161.6	39.19	143	37.58	36.05	18.6	1,039	1.79%	大買/大賣/
2023/09/07	28.1	38.43	28.8	38.19	38.35	-0.7	958	-0.07%
2023/09/06	15.6	37.89	28	37.66	37.95	-12.4	917	-1.36%
2023/09/05	181.3	38.29	142	37.82	37.80	39.3	890	4.42%	大買/大賣/
2023/09/04	30.5	35.23	49	35.89	36.50	-18.5	778	-2.38%
2023/09/01	13	33.35	0.1	32.40	33.20	12.9	747	1.73%
2023/08/31	0	0.00	8	32.26	32.20	-8	740	-1.08%
2023/08/30	2	31.45	2.1	31.81	31.60	-0.1	738	-0.01%
2023/08/29	0	31.35	2	31.15	31.30	-2	736	-0.27%
2023/08/28	1	31.25	15.1	30.93	30.50	-14.1	734	-1.93%
2023/08/25	2	31.63	3	31.67	31.85	-1	730	-0.14%
2023/08/24	3	31.37	6	31.78	31.65	-3	728	-0.41%
2023/08/23	1	32.45	7	32.29	32.30	-6	719	-0.83%
2023/08/22	27.3	33.40	9	33.01	32.15	18.2	715	2.55%
2023/08/21	5	35.17	13	35.44	34.70	-8	693	-1.15%
2023/08/18	21	36.05	17.4	35.89	35.60	3.6	682	0.53%
2023/08/17	3.2	35.38	8	35.41	35.25	-4.8	655	-0.73%
2023/08/16	17	35.52	7	35.69	35.10	10	648	1.54%
2023/08/15	14	35.67	6	35.87	35.70	8	630	1.27%
2023/08/14	29.1	35.30	27.8	35.64	35.60	1.3	611	0.20%
2023/08/11	22	34.98	17.2	34.90	34.25	4.8	575	0.84%
2023/08/10	14.8	34.33	25	35.30	34.90	-10.2	550	-1.84%
2023/08/09	4	33.87	6.1	33.69	33.75	-2.1	524	-0.40%
2023/08/08	7.2	33.38	7	33.54	33.15	0.2	515	0.04%
2023/08/07	2.6	33.42	1	33.40	33.60	1.6	507	0.31%
2023/08/04	2	31.55	6.1	31.81	32.10	-4.1	498	-0.82%
2023/08/02	22.3	34.11	14.3	33.56	33.15	8	491	1.63%
2023/08/01	5.4	35.06	10.5	35.11	34.30	-5.1	475	-1.07%
2023/07/31	25.6	36.73	25	36.28	36.00	0.6	462	0.14%
2023/07/28	59.1	35.79	30.9	35.96	36.00	28.3	434	6.51%
2023/07/27	10	34.64	10	34.69	34.40	0	394	0.00%
2023/07/26	29	34.69	19.5	34.69	34.45	9.6	383	2.50%
2023/07/25	25.6	35.03	35.2	35.20	35.95	-9.5	358	-2.66%
2023/07/24	58	34.66	44	34.49	35.30	14	318	4.40%
2023/07/21	61.2	32.45	58	32.26	33.40	3.2	260	1.23%
2023/07/20	21.1	31.17	10	31.07	31.55	11.1	181	6.12%
2023/07/19	11	28.70	1	28.70	28.70	10	122	8.19%
2023/07/17	1	26.05	0	26.15	26.20	1	113	0.85%
2023/07/13	0.2	26.25	0	0.00	26.40	0.2	109	0.17%
2023/07/12	1	27.25	0	27.25	26.80	1	109	0.93%
2023/07/11	0	27.45	0	27.15	27.15	0	109	0.00%
2023/07/10	0	27.45	0	0.00	27.25	0	110	0.00%
2023/07/07	0	0.00	0	27.25	27.40	0	115	0.00%
2023/07/06	0	27.80	2	27.55	27.65	-2	135	-1.47%
2023/07/05	3.1	28.63	1	28.45	28.15	2.1	140	1.49%
2023/07/04	0	27.35	1	27.25	27.30	-1	133	-0.72%
2023/07/03	0	27.70	0	0.00	27.45	0	132	0.00%
2023/06/30	2	27.95	0	0.00	27.80	2	131	1.52%
2023/06/29	2	28.00	0	28.00	27.95	2	131	1.52%
2023/06/28	7	27.56	0	0.00	28.00	7	131	5.33%
2023/06/26	0	0.00	1	27.80	27.65	-1	130	-0.77%
2023/06/21	1	27.55	0	0.00	27.65	1	132	0.75%
2023/06/20	1	27.30	1	27.35	27.45	0	133	0.00%
2023/06/19	1	27.80	3	27.75	27.50	-2	133	-1.49%
2023/06/16	2	28.00	0	0.00	27.80	2	133	1.49%
2023/06/15	1	27.80	1	27.50	28.05	0	132	0.00%
2023/06/14	0	0.00	0	27.25	27.40	0	127	0.00%
2023/06/13	0	27.33	0	27.20	27.15	0	129	0.00%
2023/06/12	0	0.00	1.1	27.69	27.05	-1.1	129	-0.85%
2023/06/09	4	28.09	3	28.10	27.90	1	127	0.78%
2023/06/08	0	27.69	8.1	27.18	27.50	-8	126	-6.38%
2023/06/07	16.1	27.63	3	27.27	27.50	13	122	10.61%
2023/06/05	0	26.40	16	26.01	25.65	-16	94	-16.89%
2023/06/02	0.1	25.80	0	0.00	25.85	0.1	92	0.06%
2023/05/30	0	25.75	0	0.00	25.80	0	94	0.00%
2023/05/29	0	25.63	0	0.00	25.75	0	94	0.00%
2023/05/26	1	25.60	0	0.00	25.60	1	95	1.05%
2023/05/25	0	25.50	0.1	25.86	25.85	-0.1	95	-0.06%
2023/05/24	0	0.00	0	28.00	25.85	0	97	0.00%
2023/05/23	0	0.00	0	26.00	25.90	0	102	0.00%
2023/05/22	0	25.55	0	0.00	25.75	0	132	0.00%
2023/05/19	0	0.00	0	25.50	25.30	0	133	0.00%
2023/05/18	0	26.00	2	25.50	25.50	-2	133	-1.51%
2023/05/17	0	26.50	0	25.35	25.35	0	133	0.00%
2023/05/16	0	0.00	0	25.35	25.45	0	133	0.00%
2023/05/15	0	25.45	0	0.00	25.35	0	133	0.02%
2023/05/11	0	0.00	0	25.80	25.50	0	133	0.00%
2023/05/10	0	0.00	0	25.97	26.05	0	133	0.00%
2023/05/09	0	0.00	0	25.85	25.75	0	133	0.00%
2023/05/08	0	0.00	3	26.00	26.05	-3	132	-2.26%
2023/05/05	10	25.85	0	0.00	26.15	10	132	7.53%
2023/05/04	0	25.40	0	0.00	25.65	0	133	0.01%
2023/05/02	1	25.80	0	26.01	25.55	1	133	0.72%
2023/04/28	0	26.50	0	0.00	26.25	0	130	0.04%
2023/04/26	0	25.90	0	25.30	26.20	0	128	-0.02%
2023/04/25	1	26.10	0	25.70	25.85	1	128	0.81%
2023/04/24	0	25.50	0	0.00	26.45	0	128	0.00%
2023/04/21	0	26.40	1.1	26.29	26.30	-1.1	127	-0.83%
2023/04/20	0	27.67	1	27.00	26.85	-1	124	-0.80%
2023/04/19	0	28.00	0	0.00	27.45	0	123	0.00%
2023/04/18	0	0.00	1	28.00	27.95	-1	121	-0.82%
2023/04/17	0	0.00	5	28.04	28.00	-5	120	-4.16%
2023/04/14	0	27.95	0	27.50	28.00	0	118	0.01%
2023/04/13	3	27.85	0	0.00	27.95	3	117	2.59%
2023/04/12	4	27.98	0.2	28.25	28.15	3.8	115	3.29%
2023/04/11	15.1	28.35	22.1	28.26	28.15	-7	109	-6.37%
2023/04/10	2	27.44	11	27.39	27.45	-9	89	-9.99%
2023/04/07	2	25.53	0	0.00	25.30	2	83	2.40%
2023/04/06	1	25.55	0	0.00	25.50	1	83	1.20%
2023/03/31	0	26.52	0	0.00	25.80	0	83	0.01%
2023/03/30	0	26.53	0	0.00	25.70	0	83	0.04%
2023/03/29	0	25.80	3	25.92	26.00	-3	82	-3.62%
2023/03/28	0.1	26.04	0	0.00	25.90	0.1	82	0.06%
2023/03/27	0	26.29	3	26.05	25.85	-3	82	-3.63%
2023/03/24	3.1	26.14	2	26.00	26.00	1.1	81	1.31%
2023/03/23	0	25.95	0	0.00	25.45	0	78	0.00%
2023/03/22	1	24.96	0	0.00	25.00	1	76	1.32%
2023/03/21	0	25.98	0	0.00	25.00	0	75	0.00%
2023/03/20	0	25.93	0	0.00	25.00	0	75	0.00%
2023/03/16	1	24.50	0	0.00	24.50	1	74	1.35%
2023/03/15	0	25.81	0	0.00	25.25	0	73	0.06%
2023/03/14	0	26.37	0	0.00	25.60	0	74	0.02%
2023/03/13	0	26.54	0	0.00	26.00	0	74	0.03%
2023/03/10	0	26.39	0	0.00	26.15	0	74	0.01%
2023/03/09	1	26.43	0	0.00	26.35	1	75	1.35%
2023/03/08	0	27.30	1	26.70	26.70	-1	75	-1.32%
2023/03/07	0	26.97	0	0.00	26.50	0	74	0.01%
2023/03/06	0	27.23	3	26.52	26.50	-3	75	-3.97%
2023/03/03	0.1	28.65	0	0.00	26.40	0.1	73	0.07%
2023/03/02	1.2	26.11	0	0.00	26.40	1.2	74	1.57%
2023/03/01	0	26.90	0	27.50	26.25	0	74	0.00%
2023/02/24	1.1	26.59	0	0.00	26.25	1.1	74	1.48%
2023/02/23	0	28.65	0	27.95	26.70	0	75	0.00%
2023/02/22	2	26.43	0	27.00	26.40	2	77	2.59%
2023/02/21	2	26.75	3	26.95	26.95	-1	78	-1.28%
2023/02/20	3	26.38	1.2	25.73	26.80	1.8	98	1.84%
2023/02/17	0	25.73	0	25.95	25.35	0	67	0.01%
2023/02/16	0	25.93	0	25.90	25.45	0	67	-0.01%
2023/02/15	0	25.63	0	0.00	25.55	0	67	0.00%
2023/02/14	0	25.23	0	0.00	25.25	0	66	0.00%
2023/02/13	0	24.90	0	0.00	25.15	0	66	0.00%
2023/02/10	0	25.55	0	0.00	25.15	0	66	0.00%
2023/02/09	1	25.30	0	0.00	25.25	1	66	1.57%
2023/02/08	0	25.81	0	0.00	25.40	0	66	0.01%
2023/02/06	0	26.00	7	25.70	25.80	-7	66	-10.50%
2023/02/03	0	26.05	0	0.00	25.80	0	66	0.04%
2023/02/02	0	25.86	4.1	25.91	26.00	-4.1	65	-6.26%
2023/02/01	0	25.95	0	25.90	25.60	0	63	-0.01%
2023/01/31	7	25.76	0.2	25.95	25.80	6.8	63	10.78%
2023/01/30	0	24.85	3	25.30	25.45	-3	62	-4.79%
2023/01/16	1	25.50	1	25.30	25.30	0	62	0.00%
2023/01/13	0	26.00	0	0.00	25.05	0	61	0.00%
2023/01/12	0	25.12	0	0.00	25.05	0	62	0.02%
2023/01/09	0	25.70	0	0.00	25.75	0	65	0.00%
2023/01/05	0	26.00	0	0.00	25.55	0	67	0.00%
2022/12/30	0	26.85	0	0.00	25.15	0	69	0.00%
2022/12/29	0	25.13	0	0.00	25.30	0	71	0.01%
2022/12/28	0	25.80	10	25.38	25.20	-10	74	-13.35%
2022/12/27	0	26.00	0	25.80	25.75	0	75	0.00%
2022/12/26	0	25.95	0	0.00	25.80	0	75	0.01%
2022/12/23	10	25.90	0	25.85	26.30	10	77	12.83%
2022/12/22	0	0.00	0	25.70	25.80	0	81	0.00%
2022/12/20	0	26.20	0	0.00	25.80	0	83	0.00%
2022/12/19	0	0.00	0	26.00	26.20	0	85	-0.01%
2022/12/15	0	26.45	0	0.00	26.20	0	85	0.00%
2022/12/13	0	26.00	0	0.00	25.85	0	87	0.00%
2022/12/12	0	26.46	0	0.00	26.05	0	88	0.00%
2022/12/05	0	27.00	0	0.00	27.20	0	90	0.00%
2022/11/30	0	0.00	4	26.21	26.30	-4	87	-4.56%
2022/11/29	0	0.00	5	25.78	25.95	-5	86	-5.77%
2022/11/28	0	25.60	0	0.00	25.70	0	87	0.00%
2022/11/25	0	26.45	0	0.00	25.85	0	87	0.00%
2022/11/23	0	0.00	0	26.25	26.35	0	87	-0.01%
2022/11/22	0	26.70	0	26.65	26.00	0	86	0.00%
2022/11/18	0	0.00	1	26.90	26.50	-1	88	-1.13%
2022/11/17	0	27.35	7	26.99	26.85	-7	87	-8.01%
2022/11/16	12	27.17	5	26.70	27.20	7	85	8.21%
2022/11/15	4	27.49	5.1	27.56	27.10	-1.1	83	-1.31%
2022/11/14	0	25.40	0	0.00	25.70	0	58	0.00%
2022/11/08	0	0.00	1	25.35	25.45	-1	59	-1.68%
2022/11/07	0	26.50	0	0.00	25.65	0	62	0.00%
2022/11/04	0	26.00	0	0.00	25.40	0	62	0.00%
2022/11/03	0	26.80	0	0.00	25.40	0	63	0.00%
2022/11/01	0	24.80	0	0.00	24.65	0	63	0.00%
2022/10/25	0	26.95	5	24.36	24.35	-5	66	-7.57%
2022/10/24	0	25.10	0	24.80	24.90	0	66	0.00%
2022/10/21	0	24.80	0	0.00	24.40	0	67	0.00%
2022/10/19	0	0.00	1	25.35	24.50	-1	67	-1.48%
2022/10/17	0	25.07	0	24.83	25.00	0	66	-0.03%
2022/10/14	1	25.60	0	25.80	25.50	1	66	1.51%
2022/10/12	0	25.10	0	0.00	25.85	0	67	0.00%
2022/10/11	0	29.00	1	25.50	25.45	-1	67	-1.48%
2022/10/07	0	27.10	0	27.05	26.85	0	67	-0.01%
2022/10/06	1	27.05	0	0.00	27.50	1	66	1.50%
2022/10/05	1	27.40	1	26.90	26.90	0	66	0.00%
2022/10/04	0	25.95	0	0.00	25.90	0	63	0.00%
2022/09/30	0	25.45	0	0.00	25.85	0	64	0.00%
2022/09/29	0	0.00	0	26.15	25.70	0	63	0.00%
2022/09/28	0	27.30	0	0.00	25.65	0	61	0.01%
2022/09/27	0	27.45	5	27.60	27.55	-5	60	-8.18%
2022/09/26	0	0.00	4	28.25	27.80	-4	62	-6.43%
2022/09/23	0	29.30	0	0.00	29.20	0	65	0.00%
2022/09/22	1	29.35	0	0.00	29.35	1	68	1.46%
2022/09/21	0	0.00	1	29.65	29.40	-1	69	-1.44%
2022/09/19	1	29.45	0	0.00	29.25	1	68	1.46%
2022/09/16	0	29.50	0	0.00	29.45	0	70	0.00%
2022/09/15	0	0.00	9	29.48	29.50	-9	72	-12.35%
2022/09/14	1	29.60	1	29.45	29.40	0	75	0.00%
2022/09/13	0.1	29.65	0	0.00	29.80	0.1	76	0.07%
2022/09/12	2	30.10	0	0.00	29.60	2	81	2.46%
2022/09/08	0	0.00	1	29.60	29.75	-1	81	-1.23%
2022/09/06	0	28.95	2	28.80	28.80	-2	81	-2.44%
2022/09/05	2	29.25	0	0.00	29.10	2	83	2.41%
2022/09/02	2	29.50	8	29.52	29.50	-6	85	-7.02%
2022/09/01	1	29.65	0	0.00	29.50	1	86	1.16%
2022/08/31	1	29.90	0	0.00	30.00	1	86	1.16%
2022/08/30	0	30.00	1	29.80	29.95	-1	89	-1.09%
2022/08/29	1	29.35	10	29.43	29.35	-9	101	-8.86%
2022/08/26	3	30.07	0	0.00	30.00	3	108	2.77%
2022/08/24	0	0.00	5	29.53	29.60	-5	107	-4.64%
2022/08/23	0	29.65	5	29.23	29.55	-5	107	-4.64%
2022/08/22	0	29.60	2.1	29.60	29.55	-2	108	-1.89%
2022/08/19	0	29.55	0	0.00	29.55	0	109	0.00%
2022/08/18	0	29.62	4	29.23	29.40	-4	110	-3.61%
2022/08/17	0	29.65	1.1	29.25	29.40	-1	110	-0.95%
2022/08/12	10	29.46	12	29.38	29.25	-2	112	-1.78%
2022/08/10	0	28.20	0	0.00	28.15	0	111	0.00%
2022/08/09	0	28.45	2	28.25	28.25	-2	112	-1.78%
2022/08/08	1	28.40	0	0.00	28.50	1	113	0.89%
2022/08/05	0	28.95	1	28.50	28.35	-1	113	-0.88%
2022/08/04	0	0.00	1	28.05	28.20	-1	115	-0.86%
2022/08/03	1	29.05	0	0.00	28.85	1	115	0.86%
2022/08/02	0	0.00	1	29.45	29.45	-1	115	-0.86%
2022/08/01	0	0.00	2	30.05	29.90	-2	117	-1.70%
2022/07/28	1	29.60	1	29.20	29.20	0	121	0.00%
2022/07/27	0	29.48	0	0.00	29.20	0	122	0.00%
2022/07/26	0	29.40	0	0.00	29.20	0	125	0.00%
2022/07/25	0	29.90	0	0.00	29.60	0	127	0.00%
2022/07/22	0	0.00	3	29.50	29.40	-3	132	-2.27%
2022/07/21	0	0.00	1	29.50	29.45	-1	135	-0.74%
2022/07/20	11	30.06	6.1	30.02	29.30	4.9	139	3.54%
2022/07/19	0	28.95	2	29.10	28.90	-2	139	-1.43%
2022/07/18	0	0.00	4	28.83	28.95	-4	142	-2.81%
2022/07/15	0	28.35	7	28.14	28.25	-7	144	-4.83%
2022/07/14	0	0.00	10	27.64	27.90	-10	146	-6.81%
2022/07/12	0	27.50	7	27.27	27.20	-7	150	-4.64%
2022/07/08	0	30.00	6	27.87	27.85	-6	157	-3.80%
2022/07/07	0	0.00	13	27.85	27.60	-13	160	-8.12%
2022/07/06	0	0.00	1	27.20	27.20	-1	161	-0.62%
2022/07/05	0	0.00	3	27.73	27.90	-3	165	-1.81%
2022/07/04	1	27.70	5	27.68	27.60	-4	167	-2.39%
2022/07/01	0	28.00	0	0.00	27.70	0	169	0.00%
2022/06/30	0.3	29.01	2	29.65	28.90	-1.7	170	-0.98%
2022/06/29	0	30.55	4	30.43	30.35	-4	171	-2.34%
2022/06/28	1	30.50	0	0.00	30.50	1	176	0.57%
2022/06/27	0	30.90	1.1	30.90	30.90	-1	184	-0.57%
2022/06/24	5	30.80	0	0.00	30.45	5	189	2.64%
2022/06/22	0	30.90	0	0.00	30.15	0	210	0.00%
2022/06/21	0.1	31.00	0	31.05	31.20	0.1	219	0.05%
2022/06/20	0.1	30.43	0	31.10	30.55	0.1	223	0.02%
2022/06/16	0	32.60	0	0.00	31.85	0	224	0.00%
2022/06/14	2	32.55	0	0.00	33.30	2	233	0.85%
2022/06/13	5	32.40	1	32.55	32.30	4	235	1.70%
2022/06/10	0.2	33.43	0	0.00	33.40	0.2	241	0.08%
2022/06/09	1	33.85	0	0.00	33.80	1	246	0.41%
2022/06/08	0.1	34.25	0	0.00	34.10	0.1	257	0.04%
2022/06/07	1	35.05	0.1	34.60	34.60	0.9	266	0.36%
2022/06/06	0	0.00	10	33.31	34.30	-10	263	-3.80%
2022/06/02	0	32.85	0	0.00	33.15	0	289	0.00%
2022/06/01	0	0.00	3	33.15	32.85	-3	302	-0.99%
2022/05/31	0	32.90	0	0.00	32.70	0	310	0.00%
2022/05/30	0	32.90	0	0.00	32.85	0	326	0.00%
2022/05/27	0	0.00	6	32.18	32.10	-6	329	-1.82%
2022/05/26	1	32.10	5	32.13	31.90	-4	336	-1.19%
2022/05/19	0	0.00	1	33.35	33.30	-1	382	-0.26%
2022/05/18	0	34.05	0.1	33.65	33.65	-0.1	406	-0.02%
2022/05/17	2	33.50	3	34.05	34.30	-1	471	-0.21%
2022/05/13	0	0.00	4	33.00	32.60	-4	487	-0.82%
2022/05/12	0	0.00	1	32.95	32.00	-1	504	-0.20%
2022/05/10	0	0.00	2	33.00	32.90	-2	585	-0.34%
2022/05/09	0	33.50	0	33.50	33.25	0	610	0.00%
2022/05/06	0.1	33.81	8	33.82	33.85	-7.9	626	-1.27%
2022/05/05	1.1	34.94	0	34.85	34.90	1.1	636	0.17%
2022/05/03	3	33.22	8	33.33	33.70	-5	657	-0.76%
2022/04/29	5	32.80	5	33.24	33.30	0	676	0.00%
2022/04/28	0	32.95	0	0.00	32.30	0	698	0.00%
2022/04/27	0	0.00	2	30.65	32.05	-2	724	-0.28%
2022/04/26	0	0.00	2	31.80	32.00	-2	770	-0.26%
2022/04/25	0.1	31.86	0	0.00	31.85	0.1	793	0.01%
2022/04/21	0	0.00	0	34.65	34.50	0	894	0.00%
2022/04/20	0	34.05	0.1	34.00	34.05	-0.1	929	-0.01%
2022/04/19	0	34.00	0	0.00	34.05	0	988	0.00%
2022/04/18	3	33.90	6	33.73	33.65	-3	1,019	-0.29%
2022/04/15	5.1	33.86	11	33.90	33.55	-5.9	1,034	-0.57%
2022/04/14	0.1	34.73	0	34.95	34.65	0.1	1,055	0.01%
2022/04/12	10	35.13	2	35.10	35.20	8	1,109	0.72%
2022/04/11	7	35.54	4	35.70	35.05	3	1,139	0.26%
2022/04/08	1	36.90	0	37.43	36.80	1	1,177	0.08%
2022/04/07	10	37.33	14	37.34	36.85	-4	1,224	-0.32%
2022/04/06	2.1	38.01	2	38.25	38.25	0.1	1,583	0.00%
2022/04/01	2.1	37.49	21	37.59	37.35	-18.9	1,819	-1.04%
2022/03/31	5	37.60	21	37.36	37.35	-16	2,007	-0.80%
2022/03/30	12.1	37.69	9	37.41	38.25	3.1	2,214	0.14%
2022/03/29	7	36.86	24	36.83	36.35	-17	2,299	-0.74%
2022/03/28	45	37.09	0	38.95	36.85	45	2,365	1.90%
2022/03/25	40.2	38.14	13	38.57	37.80	27.2	2,364	1.15%
2022/03/24	17	38.01	5	37.85	37.90	12	2,346	0.51%
2022/03/23	5.1	37.15	0	0.00	36.80	5.1	2,338	0.22%
2022/03/22	7	36.75	0	0.00	36.90	7	2,340	0.30%
2022/03/21	10	37.13	0	0.00	36.30	10	2,341	0.43%
2022/03/18	3	36.62	7	36.81	36.45	-4	2,342	-0.17%
2022/03/15	0	36.04	2	36.40	35.75	-2	2,352	-0.08%
2022/03/14	2	37.50	2	37.75	37.40	0	2,354	0.00%
2022/03/11	9	36.94	5	37.50	37.00	4	2,356	0.17%
2022/03/10	8	38.19	10	38.66	38.10	-2	2,351	-0.08%
2022/03/09	9.1	37.91	8	38.11	37.85	1.1	2,341	0.04%
2022/03/08	11	39.35	12	39.44	37.80	-1	2,336	-0.04%
2022/03/07	5	42.12	12	42.07	41.85	-7	2,304	-0.30%
2022/03/04	11	45.20	10	45.33	45.10	1	2,294	0.05%
2022/03/03	16	46.05	28	46.18	46.50	-12	2,294	-0.52%
2022/03/02	2	44.58	0	0.00	44.55	2	2,285	0.09%
2022/03/01	4	45.03	4	45.56	45.10	0	2,285	0.00%
2022/02/25	3	44.72	13	44.97	44.05	-10	2,284	-0.44%
2022/02/24	12	44.45	18	44.53	43.70	-6	2,283	-0.26%
2022/02/23	4	46.26	2	46.20	46.40	2	2,276	0.09%
2022/02/22	18	45.94	1	45.40	45.70	17	2,276	0.75%
2022/02/21	2	47.95	4.1	47.90	47.70	-2	2,269	-0.09%
2022/02/18	20.1	47.65	17	48.15	49.05	3.1	2,261	0.14%
2022/02/17	40.1	48.37	72.2	48.92	48.10	-32.1	2,249	-1.43%
2022/02/16	3	45.33	4.2	45.53	45.40	-1.2	2,194	-0.05%
2022/02/15	4.5	44.64	5	44.71	44.50	-0.5	2,193	-0.02%
2022/02/14	7	44.59	5	45.16	44.10	2	2,193	0.09%
2022/02/11	29	47.84	16	47.80	47.65	13	2,185	0.60%
2022/02/10	65.4	48.78	39	48.58	48.80	26.4	2,200	1.20%
2022/02/09	28.1	45.63	40	46.81	47.95	-11.9	2,200	-0.54%
2022/02/08	9	44.17	3	43.77	43.60	6	2,295	0.26%
2022/02/07	7	43.38	9	43.46	43.25	-2	2,298	-0.09%
2022/01/26	22.1	43.13	11	42.73	42.85	11.1	2,294	0.48%
2022/01/25	6	42.62	10	43.15	43.70	-4	2,291	-0.17%
2022/01/24	15	42.71	17.2	42.59	43.50	-2.2	2,283	-0.10%
2022/01/21	28.1	43.09	17	44.10	42.50	11.1	2,261	0.49%
2022/01/20	15	44.42	21	44.54	45.15	-6	2,240	-0.27%
2022/01/19	40.5	44.73	33	44.91	44.10	7.5	2,212	0.34%
2022/01/18	20.1	47.95	14.2	47.90	47.20	5.9	2,163	0.27%
2022/01/17	28.1	48.26	43.1	48.76	49.55	-15	2,139	-0.70%
2022/01/14	57.1	47.81	40	48.32	47.00	17.1	2,102	0.81%
2022/01/13	17.2	51.05	10.5	50.10	50.40	6.7	2,034	0.33%
2022/01/12	67.9	55.79	27.3	55.76	52.00	40.5	1,998	2.03%
2022/01/11	5.1	54.82	11	54.92	55.30	-5.9	1,939	-0.31%
2022/01/10	3.1	53.75	5	53.70	53.60	-1.9	1,907	-0.10%
2022/01/07	7.2	53.20	6.1	52.93	53.00	1.1	1,890	0.06%
2022/01/06	6.1	55.06	7.4	55.33	55.00	-1.4	1,865	-0.07%
2022/01/05	7.2	54.79	3.1	55.52	54.00	4.1	1,837	0.22%
2022/01/04	5.3	54.85	10	54.66	55.00	-4.7	1,810	-0.26%
2022/01/03	7	52.93	30.5	53.11	54.40	-23.5	1,778	-1.32%
2021/12/30	21.6	54.06	59.4	54.21	53.90	-37.8	1,737	-2.18%
2021/12/29	556.2	54.13	478.2	53.56	55.30	78	1,691	4.61%	大買/大賣/
2021/12/28	314.3	50.99	274.1	51.69	53.10	40.2	1,334	3.01%	大買/大賣/
2021/12/27	67.5	46.22	111.7	47.45	48.30	-44.1	1,100	-4.01%	大賣/
2021/12/24	132	45.18	212.3	45.25	43.95	-80.3	917	-8.76%	大買/大賣/
2021/12/23	22	41.67	40.3	42.36	42.60	-18.3	705	-2.59%
2021/12/22	24	37.17	68.6	38.31	38.75	-44.6	615	-7.25%
2021/12/21	7	35.29	0	34.95	35.25	7	548	1.27%
2021/12/20	10	35.19	2	35.40	35.15	8	557	1.44%
2021/12/17	18	35.12	0.3	34.80	34.90	17.7	558	3.17%
2021/12/16	17.1	35.48	3.2	35.58	35.45	13.9	557	2.49%
2021/12/15	0	35.40	3	35.20	35.30	-3	556	-0.54%
2021/12/14	2	35.50	7	34.82	34.90	-5	565	-0.88%
2021/12/13	1	34.95	3.3	35.14	34.90	-2.3	585	-0.38%
2021/12/10	4.2	35.24	4.1	35.27	35.00	0.1	581	0.01%
2021/12/09	4	35.33	15	35.20	35.15	-11	584	-1.88%
2021/12/08	5	34.30	10.2	34.46	34.50	-5.2	574	-0.90%
2021/12/07	2	34.00	3.3	34.36	34.00	-1.3	568	-0.23%
2021/12/06	0	0.00	5	33.54	33.80	-5	562	-0.89%
2021/12/03	0	0.00	7	32.52	32.40	-7	568	-1.23%
2021/12/02	0	0.00	1	32.10	32.25	-1	596	-0.17%
2021/12/01	1.3	32.66	0.5	32.76	33.05	0.8	607	0.14%
2021/11/30	5	32.20	4	32.44	32.65	1	629	0.16%
2021/11/29	1	31.65	15	31.08	31.60	-14	682	-2.05%
2021/11/26	1	32.89	7.6	32.46	32.30	-6.6	680	-0.97%
2021/11/25	4	33.46	7.4	33.41	33.20	-3.4	679	-0.50%
2021/11/24	4	33.56	29	33.49	33.85	-25	679	-3.68%
2021/11/23	19	33.71	10	33.61	33.30	9	681	1.32%
2021/11/22	2	34.32	14.5	34.02	33.95	-12.5	678	-1.84%
2021/11/19	12	33.56	11	33.37	33.35	1	676	0.15%
2021/11/18	6	33.95	20	33.87	33.60	-14	674	-2.07%
2021/11/17	13	33.73	8	33.61	33.90	5	673	0.74%
2021/11/16	7	33.70	4	33.54	33.30	3	673	0.45%
2021/11/15	7.1	33.55	16.6	33.70	34.40	-9.5	668	-1.41%
2021/11/12	19.4	33.69	16	33.70	33.50	3.4	679	0.51%
2021/11/11	5.1	34.06	21	34.27	34.00	-16	684	-2.33%
2021/11/10	12.3	34.89	12	34.85	34.75	0.3	688	0.04%
2021/11/09	35.5	34.78	35	34.94	34.30	0.5	697	0.08%
2021/11/08	114.6	37.39	148.1	37.12	36.30	-33.5	680	-4.92%	大買/大賣/
2021/11/05	214.9	37.01	115	37.33	37.15	99.9	638	15.64%	大買/大賣/
2021/11/04	26.4	34.03	6.1	34.26	34.50	20.4	555	3.67%
2021/11/03	32.2	33.42	15	32.91	32.80	17.2	634	2.71%
2021/11/02	30	33.01	27	33.05	33.50	3	730	0.41%
2021/11/01	4	33.42	6	33.25	33.25	-2	742	-0.27%
2021/10/28	0	0.00	7.2	31.73	32.30	-7.2	956	-0.75%
2021/10/27	0	0.00	1	31.80	31.95	-1	1,009	-0.10%
2021/10/26	0	32.85	3	32.58	32.35	-3	1,019	-0.29%
2021/10/25	5	31.96	3	32.37	32.35	2	1,031	0.19%
2021/10/22	1	31.85	0	0.00	31.95	1	1,091	0.09%
2021/10/21	6	31.40	2	31.55	31.55	4	1,123	0.36%
2021/10/20	1	31.50	2	31.25	31.35	-1	1,144	-0.09%
2021/10/19	0	0.00	11	31.15	31.20	-11	1,151	-0.95%
2021/10/18	1	30.90	6	30.93	30.90	-5	1,154	-0.43%
2021/10/15	9	30.90	15.1	30.85	30.80	-6.1	1,155	-0.53%
2021/10/14	0.2	30.90	5	30.44	30.55	-4.8	1,156	-0.41%
2021/10/13	0	0.00	3.2	30.97	30.35	-3.2	1,161	-0.28%
2021/10/12	2.1	30.65	0	30.70	30.85	2	1,160	0.17%
2021/10/08	0	0.00	3.2	31.40	31.25	-3.2	1,163	-0.28%
2021/10/07	0	0.00	1	31.35	31.35	-1	1,163	-0.09%
2021/10/06	0.1	30.70	3	30.70	30.70	-2.9	1,162	-0.25%
2021/10/05	5	30.82	7	30.60	30.95	-2	1,160	-0.17%
2021/10/04	26	31.47	107	31.61	31.25	-81	1,155	-7.01%	大賣/
2021/10/01	23.4	32.86	4.4	32.43	32.35	19	1,148	1.66%
2021/09/30	0	33.60	2	33.48	33.50	-2	1,143	-0.17%
2021/09/29	3.8	33.50	7.1	33.45	33.65	-3.3	1,142	-0.29%
2021/09/28	4	34.09	0	0.00	34.35	4	1,141	0.35%
2021/09/27	105	35.16	0.1	35.00	34.65	104.9	1,138	9.21%	大買/鉅額交易
2021/09/24	3	34.25	3	34.05	34.00	0	1,131	0.00%
2021/09/23	0	0.00	1	33.65	33.50	-1	1,130	-0.09%
2021/09/22	1.3	33.58	4.1	33.57	33.60	-2.8	1,129	-0.25%
2021/09/17	6.1	34.93	5.2	34.75	34.65	0.9	1,125	0.08%
2021/09/16	20.1	34.33	19.2	34.50	34.80	0.9	1,114	0.08%
2021/09/15	3	32.93	0.1	33.15	33.15	3	1,090	0.27%
2021/09/14	45	33.37	71	33.46	33.25	-26	1,089	-2.39%
2021/09/13	3	32.50	1	32.40	32.50	2	1,080	0.19%
2021/09/10	4	32.79	0	0.00	32.75	4	1,077	0.37%
2021/09/09	2	32.60	0	0.00	32.95	2	1,078	0.19%
2021/09/08	3.3	32.81	6	33.10	32.95	-2.7	1,075	-0.26%
2021/09/07	3	34.73	6	34.95	34.35	-3	1,063	-0.28%
2021/09/06	16	34.46	6	34.20	34.00	10	1,034	0.97%
2021/09/03	12	34.65	20	34.33	34.65	-8	1,019	-0.78%
2021/09/02	7	33.44	2	33.45	33.30	5	998	0.50%
2021/09/01	2	34.00	0	0.00	33.90	2	943	0.21%
2021/08/31	2	33.90	5	33.92	34.00	-3	937	-0.32%
2021/08/30	6	33.49	10.1	33.35	33.60	-4.1	931	-0.44%
2021/08/27	1	33.60	10.3	33.59	33.30	-9.3	927	-1.00%
2021/08/26	9.3	32.73	9	32.72	33.00	0.3	920	0.03%
2021/08/25	0	0.00	1	32.65	33.00	-1	920	-0.11%
2021/08/24	0	0.00	1	32.00	31.95	-1	917	-0.11%
2021/08/23	1	32.45	2	32.55	32.50	-1	914	-0.11%
2021/08/20	1	31.90	0.1	32.00	31.70	1	911	0.10%
2021/08/19	11.1	32.04	15	31.75	31.85	-3.9	906	-0.43%
2021/08/18	15	32.88	10	32.19	33.55	5	900	0.56%
2021/08/17	23	33.13	11	33.46	32.50	12	880	1.36%
2021/08/16	8	34.06	17.2	34.05	34.20	-9.2	868	-1.05%
2021/08/13	35	35.93	21.1	35.50	35.30	14	857	1.63%
2021/08/12	11.3	36.35	14	36.56	37.15	-2.7	839	-0.32%
2021/08/11	33	36.91	14	37.36	36.00	19	828	2.29%
2021/08/10	37.1	37.70	20.2	37.93	37.80	16.9	804	2.10%
2021/08/09	202.3	39.39	81.1	39.26	38.70	121.1	773	15.66%	大買/鉅額交易
2021/08/06	126	38.04	55.1	37.95	38.20	70.9	675	10.50%	大買/
2021/08/05	13	35.62	15.2	35.54	36.00	-2.2	575	-0.37%
2021/08/04	61	35.82	38	34.97	34.55	23	560	4.10%
2021/08/03	3.1	35.23	1	35.30	35.35	2.1	371	0.57%
2021/08/02	27	35.76	26	35.82	35.85	1	348	0.29%
2021/07/30	4	33.75	1	34.25	33.70	3	295	1.02%
2021/07/29	7	34.14	6	33.69	33.70	1	283	0.35%
2021/07/28	17	35.29	18.1	35.56	34.50	-1.1	273	-0.40%
2021/07/27	22.1	34.19	6.6	33.78	33.10	15.5	218	7.13%
2021/07/26	0.1	33.00	4.1	33.48	33.55	-4	189	-2.14%
2021/07/23	0	0.00	2	30.33	30.50	-2	170	-1.17%
2021/07/22	0	0.00	6	30.30	30.35	-6	167	-3.58%
2021/07/21	0	0.00	0.1	30.40	30.15	-0.1	169	-0.05%
2021/07/20	0	30.60	0	0.00	30.25	0	172	0.00%
2021/07/19	6	30.85	0	0.00	30.75	6	175	3.42%
2021/07/16	0	30.65	1	30.45	30.65	-1	191	-0.51%
2021/07/15	0	0.00	1.1	30.07	30.05	-1.1	195	-0.56%
2021/07/13	0	0.00	0	29.60	29.90	0	212	-0.01%
2021/07/12	1	29.60	0	0.00	29.95	1	306	0.34%
2021/07/09	1	29.85	0	0.00	29.95	1	333	0.30%
2021/07/08	0.2	29.75	2	29.85	29.85	-1.8	338	-0.54%
2021/07/01	2	30.70	0	0.00	30.65	2	370	0.54%
2021/06/30	0.1	30.50	1	30.75	30.95	-0.9	374	-0.24%
2021/06/29	0	0.00	0	30.75	30.50	0	379	-0.01%
2021/06/28	3	30.50	0	0.00	30.65	3	389	0.77%
2021/06/25	0	0.00	2.3	30.11	30.30	-2.3	394	-0.59%
2021/06/22	0	0.00	2.1	29.96	29.80	-2.1	415	-0.51%
2021/06/21	1	29.90	0.1	29.95	30.00	0.9	423	0.21%
2021/06/17	0	0.00	2	29.95	29.90	-2	483	-0.41%
2021/06/16	1	29.80	1	29.75	30.10	0	601	0.00%
2021/06/15	0	0.00	1	29.89	30.15	-1	697	-0.15%
2021/06/11	1	29.80	0	0.00	30.00	1	718	0.14%
2021/06/10	0	0.00	2	29.63	29.90	-2	721	-0.28%
2021/06/08	0	0.00	0	29.80	28.95	0	723	0.00%
2021/06/07	0	28.80	1	29.10	28.80	-1	724	-0.14%
2021/06/04	0	0.00	4	28.90	29.10	-4	724	-0.55%
2021/06/02	1	29.30	0	0.00	29.10	1	724	0.14%
2021/06/01	4	29.13	0	0.00	29.10	4	724	0.55%
2021/05/28	2	28.75	1	29.05	29.00	1	722	0.14%
2021/05/27	1	28.75	0	0.00	28.70	1	723	0.14%
2021/05/26	0	29.30	0	0.00	28.70	0	723	0.00%
2021/05/25	1	29.10	1	29.30	29.40	0	722	0.00%
2021/05/24	0	0.00	1	28.50	28.45	-1	722	-0.14%
2021/05/21	0	28.05	0	0.00	28.10	0	729	0.00%
2021/05/20	2	27.80	0	27.55	27.95	2	731	0.27%
2021/05/18	1	27.25	0	0.00	27.60	1	734	0.14%
2021/05/13	0	0.00	1.1	28.20	28.50	-1.1	726	-0.15%
2021/05/11	0	31.95	0	0.00	29.70	0	723	0.00%
2021/05/06	0	0.00	1	32.15	32.10	-1	716	-0.14%
2021/05/05	0	32.10	0	35.30	31.95	0	713	0.00%
2021/05/04	1.2	31.83	4	32.31	32.10	-2.8	712	-0.40%
2021/05/03	0.1	33.40	0.1	33.75	33.50	0	705	0.01%
2021/04/29	1	34.80	0	0.00	35.05	1	702	0.14%
2021/04/27	1.2	35.42	2.1	35.20	35.00	-0.9	696	-0.13%
2021/04/22	13.4	37.31	10.1	36.77	35.25	3.3	683	0.48%
2021/04/21	1	36.45	10.4	36.08	36.10	-9.4	663	-1.42%
2021/04/20	1	36.35	3	36.67	36.75	-2	657	-0.31%
2021/04/19	1	36.45	4.2	36.49	36.40	-3.2	653	-0.48%
2021/04/16	66.3	38.84	52	38.31	37.55	14.3	638	2.24%
2021/04/15	1	36.10	7.2	35.67	37.10	-6.2	546	-1.13%
2021/04/14	1	34.10	0	0.00	33.75	1	521	0.19%
2021/04/12	1	36.00	7	35.94	35.70	-6	516	-1.16%
2021/04/09	5	36.27	0	36.20	35.60	5	514	0.97%
2021/04/08	6.1	36.57	6	36.60	36.20	0.1	511	0.02%
2021/04/07	2	35.93	3	35.72	36.00	-1	499	-0.20%
2021/04/06	2.2	35.83	1.1	36.56	35.80	1.2	498	0.24%
2021/04/01	1.2	34.90	1	36.65	35.10	0.2	497	0.03%
2021/03/31	2	36.15	2	36.12	36.20	0	504	0.00%
2021/03/30	0	36.17	1.1	35.18	35.35	-1	496	-0.21%
2021/03/29	2.2	35.35	0	0.00	34.70	2.2	495	0.45%
2021/03/26	8.3	35.67	4	35.74	35.15	4.3	492	0.88%
2021/03/25	0	35.48	0	0.00	34.50	0	483	0.00%
2021/03/24	0	37.42	0	0.00	35.40	0	478	0.00%
2021/03/23	12.4	37.13	9	37.17	35.85	3.4	470	0.71%
2021/03/22	23	38.25	26	38.41	38.05	-3	447	-0.67%
2021/03/19	97.1	38.24	67.1	38.42	37.85	30	417	7.19%
2021/03/18	15.4	35.90	6	35.67	36.60	9.4	303	3.11%
2021/03/17	4	32.15	2	32.63	33.30	2	216	0.93%
2021/03/16	1	33.30	0	0.00	33.10	1	207	0.48%
2021/03/15	1	33.40	3	33.00	33.20	-2	252	-0.79%
2021/03/12	1	32.10	0	0.00	32.25	1	270	0.37%
2021/03/11	0.4	32.15	0	0.00	32.20	0.4	273	0.15%
2021/03/09	0.3	31.80	0	0.00	31.85	0.3	281	0.11%
2021/03/08	0	32.24	0	0.00	32.00	0	286	0.00%
2021/03/05	0	32.63	0	0.00	32.00	0	288	0.00%
2021/03/04	0.3	32.53	0	0.00	32.70	0.3	301	0.10%
2021/03/03	0	32.50	0	0.00	32.70	0	307	0.00%
2021/03/02	0	33.25	0	0.00	32.30	0	310	0.00%
2021/02/25	0	0.00	1	32.90	32.90	-1	312	-0.32%
2021/02/24	1	32.90	0	0.00	32.65	1	315	0.32%
2021/02/23	0	33.15	0	0.00	32.85	0	315	0.00%
2021/02/22	1	32.90	0	0.00	33.00	1	308	0.32%
2021/02/05	0	0.00	1	31.30	31.25	-1	304	-0.33%
2021/02/04	0	31.49	2	31.30	31.25	-2	306	-0.65%
2021/02/03	0.4	31.60	2	31.68	31.50	-1.6	307	-0.52%
2021/02/02	4.5	32.09	1	31.65	31.45	3.5	309	1.13%
2021/02/01	0	30.80	0	34.35	30.85	0	306	0.00%
2021/01/28	0.1	31.35	0	0.00	31.70	0.1	309	0.03%
2021/01/27	0	31.68	0	0.00	31.80	0	325	0.00%
2021/01/25	0	0.00	0	31.85	32.00	0	328	0.00%
2021/01/21	0	0.00	2	32.20	31.85	-2	330	-0.60%
2021/01/20	0	0.00	3	32.30	31.60	-3	331	-0.91%
2021/01/18	1	32.30	0	0.00	32.50	1	332	0.30%
2021/01/15	0	33.10	2	33.15	32.70	-2	332	-0.60%
2021/01/14	2	33.20	0	0.00	33.20	2	331	0.60%
2021/01/11	0	33.35	0	0.00	33.55	0	338	0.00%
2021/01/05	0	0.00	3	34.00	33.95	-3	364	-0.82%
2021/01/04	0	0.00	1	34.40	34.00	-1	374	-0.27%
2020/12/31	0	33.15	1	33.35	33.30	-1	375	-0.27%
2020/12/30	1	33.80	0	0.00	33.80	1	375	0.27%
2020/12/29	1	34.85	3	34.22	34.00	-2	384	-0.52%
2020/12/28	5	35.01	7	34.99	34.85	-2	391	-0.51%
2020/12/25	2	34.25	3	34.00	34.40	-1	383	-0.26%
2020/12/24	0	33.05	0	0.00	33.20	0	369	0.00%
2020/12/21	0	33.00	0	0.00	33.00	0	372	0.00%
2020/12/18	0	33.25	0	0.00	33.20	0	374	0.00%
2020/12/17	0	35.00	2	33.70	33.25	-2	380	-0.53%
2020/12/15	1	33.00	0	0.00	33.30	1	384	0.26%
2020/12/14	0	0.00	1	33.35	33.35	-1	407	-0.25%
2020/12/11	0	33.50	0	0.00	33.35	0	406	0.01%
2020/12/09	8	35.98	3	36.13	35.15	5	395	1.26%
2020/12/08	0	0.00	7	34.06	34.00	-7	356	-1.96%
2020/12/07	1	31.95	0	0.00	32.05	1	345	0.29%
2020/12/04	6	32.53	0	0.00	32.55	6	368	1.63%
2020/12/03	2	33.65	4	33.26	32.90	-2	369	-0.54%
2020/12/02	0	32.90	1	33.00	32.80	-1	373	-0.27%
2020/12/01	0	32.60	5	32.45	32.50	-5	390	-1.28%
2020/11/30	2	32.95	0	0.00	32.60	2	409	0.49%
2020/11/27	0	31.75	0	0.00	32.00	0	493	0.00%
2020/11/26	0	0.00	10	31.46	31.45	-10	524	-1.91%
2020/11/25	0	0.00	0	30.70	30.90	0	528	0.00%
2020/11/24	0	30.95	0	0.00	30.80	0	535	0.00%
2020/11/23	10	31.00	0	0.00	30.95	10	538	1.86%
2020/11/19	0	31.00	4	31.20	31.20	-4	543	-0.74%
2020/11/13	1	30.80	0	0.00	30.75	1	558	0.18%
2020/11/11	0	0.00	3	30.65	30.30	-3	563	-0.53%
2020/11/09	5	30.35	0	0.00	30.35	5	607	0.82%
2020/11/04	1	30.30	0	0.00	30.55	1	651	0.15%
2020/11/03	0	0.00	6.5	31.51	31.15	-6.5	671	-0.97%
2020/11/02	0	0.00	0.5	30.80	31.20	-0.5	677	-0.07%
2020/10/30	0	0.00	0	31.05	30.75	0	678	0.00%
2020/10/29	0	0.00	23	30.57	31.10	-23	681	-3.38%
2020/10/28	0	0.00	7	31.31	31.40	-7	687	-1.02%
2020/10/22	1	31.20	0	0.00	31.50	1	700	0.14%
2020/10/21	2	31.85	0	0.00	31.45	2	701	0.28%
2020/10/20	2	31.42	0	0.00	31.40	2	701	0.29%
2020/10/19	4	31.49	0	0.00	31.65	4	702	0.57%
2020/10/16	6	31.78	1	32.90	31.70	5	698	0.72%
2020/10/15	0	0.00	9	33.31	33.00	-9	692	-1.30%
2020/10/14	3	32.60	0	0.00	32.60	3	686	0.44%
2020/10/13	4	32.85	12	33.51	32.60	-8	702	-1.14%
2020/10/12	12	33.20	2	33.05	33.35	10	798	1.25%
2020/10/06	0	0.00	1	32.45	32.25	-1	900	-0.11%
2020/09/30	0	0.00	1	30.60	30.75	-1	934	-0.11%
2020/09/28	1	30.50	0	0.00	30.40	1	933	0.11%
2020/09/25	0	0.00	1	29.50	29.85	-1	932	-0.11%
2020/09/23	2	31.45	0	0.00	31.50	2	949	0.21%
2020/09/22	8	31.49	10.5	31.18	31.40	-2.5	949	-0.26%
2020/09/21	5	32.56	0	0.00	32.15	5	941	0.53%
2020/09/17	2	32.68	2	33.78	32.30	0	931	0.00%
2020/09/16	0	0.00	1	32.25	31.85	-1	903	-0.11%
2020/09/14	6	31.43	0	0.00	32.05	6	896	0.67%
2020/09/11	0	0.00	2	31.60	31.35	-2	890	-0.22%
2020/09/10	2	32.93	0	0.00	32.25	2	881	0.23%
2020/09/09	6	32.95	6	33.40	32.30	0	870	0.00%
2020/09/08	0	0.00	7	31.39	31.10	-7	844	-0.83%
2020/09/07	3	32.00	3	32.30	31.55	0	841	0.00%
2020/09/04	20	32.63	4	33.05	32.55	16	831	1.92%
2020/09/03	7.5	34.28	26	34.35	34.20	-18.5	810	-2.28%
2020/09/02	58	35.17	24	35.61	35.10	34	795	4.27%
2020/09/01	6	33.60	3.5	33.29	33.80	2.5	700	0.36%
2020/08/31	0	0.00	1	31.40	31.20	-1	665	-0.15%
2020/08/28	1	30.35	1	31.30	30.60	0	658	0.00%
2020/08/24	0	29.45	0	0.00	29.65	0	636	0.00%
2020/08/19	1	29.80	1	30.05	30.05	0	623	0.00%
2020/08/17	0.5	30.40	1	30.50	30.55	-0.5	617	-0.08%
2020/08/14	0	0.00	1	29.95	29.95	-1	613	-0.16%
2020/08/11	0	0.00	1	31.70	32.00	-1	565	-0.18%
2020/08/10	1	31.80	0	0.00	30.65	1	547	0.18%
2020/08/07	1	31.25	2	32.00	31.30	-1	529	-0.19%
2020/08/06	0	0.00	2	29.35	29.45	-2	496	-0.40%
2020/08/03	1	28.70	1	28.75	28.60	0	530	0.00%
2020/07/22	0	0.00	5.1	28.01	28.00	-5.1	510	-1.00%
2020/07/20	1	27.10	0	0.00	27.75	1	502	0.20%
2020/07/17	1	27.80	11	28.10	27.30	-10	497	-2.01%
2020/07/16	50	31.96	36	30.56	29.05	14	478	2.92%
2020/07/15	2	31.85	3	31.93	32.00	-1	373	-0.27%
2020/07/14	2	30.80	6.1	30.82	31.90	-4.1	353	-1.16%
2020/07/13	8	31.73	8	31.74	32.10	0	325	0.00%
2020/07/10	7	28.11	4	28.25	29.20	3	257	1.17%
2020/07/03	0	0.00	1	25.60	25.00	-1	207	-0.48%
2020/07/02	0	0.00	0.6	26.15	26.15	-0.6	199	-0.30%
2020/06/19	0	0.00	1	23.55	23.45	-1	191	-0.52%
2020/06/12	1	23.00	0	0.00	23.30	1	219	0.45%
2020/06/11	1	24.40	0	0.00	23.90	1	223	0.45%
2020/06/01	0	0.00	1	22.70	22.70	-1	225	-0.44%
2020/05/27	0.1	22.50	4	22.46	22.60	-3.9	227	-1.71%
2020/05/25	2	22.50	0	0.00	22.40	2	227	0.88%
2020/05/13	1	22.50	0	0.00	23.00	1	223	0.45%
2020/05/11	1	23.75	1	23.75	23.95	0	210	0.00%
2020/05/08	1	21.80	2	21.80	21.80	-1	191	-0.52%
2020/04/30	0	0.00	1	20.60	20.50	-1	171	-0.58%
2020/04/17	1	18.50	0	0.00	18.85	1	186	0.54%
2020/04/15	1	18.50	0	0.00	18.60	1	184	0.54%
2020/04/10	0	18.15	0	0.00	18.15	0	191	0.00%
2020/04/09	1	18.65	0	0.00	18.15	1	194	0.51%
2020/04/08	0	18.65	0	0.00	18.65	0	198	0.00%
2020/04/06	0	0.00	1	16.45	16.40	-1	277	-0.36%
2020/03/31	0	16.60	1	16.65	16.70	-1	281	-0.35%
2020/03/30	0	0.00	2	16.00	16.45	-2	278	-0.72%
2020/03/27	2	16.75	0	0.00	16.90	2	278	0.72%
2020/03/26	0	0.00	11	15.55	16.05	-11	274	-4.00%
2020/03/23	0	13.80	0	0.00	13.90	0	271	0.00%
2020/03/18	0	15.00	0	0.00	15.00	0	256	0.00%
2020/03/16	2	18.05	0	0.00	16.65	2	251	0.80%
2020/03/13	0.5	18.50	2.5	18.36	18.50	-2	248	-0.80%
2020/03/12	0	0.00	2	20.35	20.30	-2	241	-0.83%
2020/03/10	0.4	22.60	0	0.00	22.70	0.4	238	0.17%
2020/03/09	0.1	23.40	0	0.00	23.40	0.1	240	0.04%
2020/03/06	1	24.25	0	0.00	24.10	1	253	0.39%
2020/03/04	0	0.00	0.5	24.15	24.10	-0.5	254	-0.20%
2020/03/03	0	24.50	0	0.00	24.30	0	256	0.00%
2020/02/21	0	0.00	1	25.60	25.80	-1	259	-0.39%
2020/02/19	11	25.28	0	0.00	25.20	11	253	4.34%
2020/02/18	1	25.30	0	0.00	25.25	1	253	0.39%
2020/02/10	0.1	24.35	0	0.00	24.30	0.1	265	0.04%
2020/02/07	0	24.55	0	0.00	24.55	0	269	0.00%
2020/01/31	0	25.15	0	0.00	25.15	0	292	0.00%
2020/01/30	1	25.35	0	0.00	25.35	1	295	0.34%
2020/01/15	0	27.80	0	0.00	27.90	0	294	0.00%
2020/01/14	0	0.00	1	28.20	28.00	-1	295	-0.34%
2020/01/13	1	28.00	1	27.95	27.95	0	297	0.00%
2020/01/10	3	28.23	0	0.00	28.10	3	297	1.01%
2020/01/09	2	28.28	0	0.00	28.25	2	299	0.67%
2020/01/08	0	0.00	2	28.75	28.50	-2	299	-0.67%
2020/01/07	1	29.00	0	0.00	28.90	1	300	0.33%
2020/01/06	2	29.60	0	0.00	29.55	2	303	0.66%
2020/01/03	1	30.00	0	0.00	29.75	1	304	0.33%
2019/12/31	3	31.15	3	30.82	29.80	0	318	0.00%
2019/12/27	1	29.65	0	0.00	29.65	1	283	0.35%
2019/12/23	0	0.00	1	29.45	29.35	-1	353	-0.28%
2019/12/20	1	29.35	0	0.00	29.30	1	360	0.28%
2019/12/16	1	29.40	0	0.00	29.30	1	446	0.22%
2019/12/10	0	29.90	0	0.00	29.90	0	601	0.00%
2019/12/04	2	30.43	0	0.00	30.30	2	826	0.24%
2019/11/26	0	0.00	0.5	29.95	29.95	-0.5	867	-0.06%
2019/11/22	0.1	29.95	0	0.00	29.95	0.1	882	0.01%
2019/11/14	1	30.20	0	0.00	29.95	1	971	0.10%
2019/11/13	0	0.00	0.5	30.35	30.35	-0.5	977	-0.05%
2019/11/11	0	0.00	1	30.20	29.95	-1	993	-0.10%
2019/11/08	0	0.00	0.5	30.70	30.70	-0.5	1,001	-0.05%
2019/10/31	0	0.00	1	32.20	31.55	-1	1,166	-0.09%
2019/10/30	0.5	32.75	0	0.00	32.95	0.5	1,186	0.04%
2019/10/29	0	0.00	4	33.75	33.50	-4	1,217	-0.33%
2019/10/25	0	0.00	1	35.55	35.35	-1	1,302	-0.08%
2019/10/21	1	36.00	0	0.00	35.80	1	1,513	0.07%
2019/10/18	0	0.00	1	36.00	35.60	-1	1,558	-0.06%
2019/10/17	0	0.00	1	35.90	35.50	-1	1,616	-0.06%
2019/10/16	0	0.00	1	36.00	35.80	-1	1,666	-0.06%
2019/10/15	0	0.00	0.5	35.65	35.70	-0.5	1,739	-0.03%
2019/10/14	0.5	35.50	1	35.95	35.50	-0.5	1,820	-0.03%
2019/10/09	0	0.00	0.5	36.70	36.70	-0.5	1,934	-0.03%
2019/10/08	1	37.20	0	0.00	36.80	1	2,081	0.05%
2019/10/07	0.5	36.70	0	0.00	36.70	0.5	2,080	0.02%
2019/09/27	2	24.85	1	24.85	24.75	1	2,076	0.05%
2019/09/25	4	26.00	9	26.11	25.95	-5	2,035	-0.25%
2019/09/24	1	26.80	1	26.90	26.70	0	2,026	0.00%
2019/09/23	6	27.16	5	27.16	27.05	1	2,017	0.05%
2019/09/20	1	27.80	1	27.80	27.75	0	1,999	0.00%
2019/09/19	2	28.00	1	27.85	27.80	1	2,005	0.05%
2019/09/18	1	27.85	1	28.65	28.10	0	2,008	0.00%
2019/09/17	1	27.75	0	0.00	27.80	1	2,003	0.05%
2019/09/16	4	28.30	2	28.30	28.30	2	2,008	0.10%
2019/09/12	9	29.09	3	29.08	29.10	6	2,019	0.30%
2019/09/11	0	0.00	0	28.10	28.00	0	2,011	0.00%
2019/09/10	1	27.70	13	27.80	27.80	-12	2,028	-0.59%
2019/09/09	11	29.14	2	29.30	28.70	9	2,051	0.44%
2019/09/06	30	30.03	10	29.63	29.70	20	2,066	0.97%
2019/09/05	2	28.73	18	28.40	28.65	-16	1,985	-0.81%
2019/09/04	22	27.99	7	28.15	27.80	15	1,958	0.77%
2019/09/03	21	27.65	14	28.06	28.20	7	1,907	0.37%
2019/08/28	0	0.00	1	25.05	25.05	-1	1,857	-0.05%
2019/08/26	1	25.35	2	25.40	25.35	-1	2,065	-0.05%
2019/08/20	2	27.40	2	26.60	26.70	0	2,118	0.00%
2019/08/19	5	27.31	5	26.87	27.30	0	2,112	0.00%
2019/08/15	0	0.00	1	25.60	25.65	-1	2,079	-0.05%
2019/08/14	0	0.00	1	26.25	25.60	-1	2,088	-0.05%
2019/08/13	0	0.00	1	25.70	25.55	-1	2,094	-0.05%
2019/08/12	1	25.50	1	26.00	25.90	0	2,128	0.00%
2019/08/07	3	25.83	0	0.00	25.15	3	2,207	0.14%
2019/08/06	0	0.00	1	25.30	25.90	-1	2,224	-0.04%
2019/08/05	1	27.30	0	0.00	26.40	1	2,235	0.04%
2019/08/01	2	27.00	6	27.28	27.10	-4	2,271	-0.18%
2019/07/31	31	26.78	33	26.63	27.05	-2	2,275	-0.09%
2019/07/30	17	27.37	18	27.88	27.05	-1	2,271	-0.04%
2019/07/29	2	28.23	8	28.89	28.20	-6	2,260	-0.27%
2019/07/26	5	30.11	1	30.10	29.75	4	2,263	0.18%
2019/07/25	3	30.25	7	30.41	30.30	-4	2,272	-0.18%
2019/07/24	1	29.95	7	29.84	29.85	-6	2,336	-0.26%
2019/07/23	10	30.78	2	30.35	30.35	8	2,599	0.31%
2019/07/22	12	41.39	0	0.00	41.00	12	2,710	0.44%
2019/07/19	1	41.45	1	41.65	41.40	0	2,639	0.00%
2019/07/18	3	42.20	4	42.24	41.80	-1	2,592	-0.04%
2019/07/17	14	41.74	13	41.93	41.80	1	2,575	0.04%
2019/07/16	30	41.63	22	41.30	41.30	8	2,543	0.31%
2019/07/15	9	42.14	4	42.00	42.00	5	2,504	0.20%
2019/07/12	12	42.74	18	42.61	42.75	-6	2,455	-0.24%
2019/07/11	32	42.23	27	42.33	42.00	5	2,421	0.21%
2019/07/10	29	43.72	29	43.61	43.30	0	2,367	0.00%
2019/07/09	31	45.80	20	45.45	44.35	11	2,291	0.48%
2019/07/08	35	45.18	36	44.69	46.20	-1	2,178	-0.05%
2019/07/05	0	0.00	7	41.96	42.00	-7	2,051	-0.34%
2019/07/04	11	42.23	0	0.00	42.00	11	2,056	0.53%
2019/07/02	0	0.00	3	41.83	41.90	-3	2,095	-0.14%
2019/07/01	0	0.00	3	42.20	41.85	-3	2,116	-0.14%
2019/06/27	0	0.00	1	41.30	41.80	-1	2,142	-0.05%
2019/06/26	2	41.00	0	0.00	41.00	2	2,168	0.09%
2019/06/25	2	41.55	0	0.00	41.50	2	2,171	0.09%
2019/06/24	1	42.10	3	42.28	42.05	-2	2,206	-0.09%
2019/06/21	6	42.93	3	42.68	42.65	3	2,217	0.14%
2019/06/20	1	42.55	2	42.68	43.40	-1	2,217	-0.05%
2019/06/19	1	42.75	6	42.93	42.75	-5	2,210	-0.23%
2019/06/18	9	42.38	8	41.93	41.90	1	2,215	0.05%
2019/06/17	7	42.03	7	42.79	42.55	0	2,234	0.00%
2019/06/14	14	42.15	12	41.92	41.55	2	2,230	0.09%
2019/06/13	1	40.35	0	0.00	40.20	1	2,215	0.05%
2019/06/12	1	41.40	1	40.90	40.80	0	2,245	0.00%
2019/06/11	0	0.00	3	40.05	40.85	-3	2,273	-0.13%
2019/06/10	3	40.37	6	40.20	40.15	-3	2,332	-0.13%
2019/06/06	2	40.28	4	40.33	40.20	-2	2,415	-0.08%
2019/06/05	17	42.57	12	41.50	41.50	5	2,508	0.20%
2019/06/04	9	42.52	10	42.23	41.80	-1	2,538	-0.04%
2019/06/03	25	42.23	31	42.17	41.75	-6	2,584	-0.23%
2019/05/31	49	44.10	36	44.01	43.65	13	2,625	0.50%
2019/05/30	6	41.13	5	41.23	43.30	1	2,519	0.04%
2019/05/29	2	39.45	1	39.45	39.40	1	2,607	0.04%
2019/05/27	6	40.49	0	0.00	40.15	6	2,810	0.21%
2019/05/24	6	40.78	2	40.70	40.80	4	2,862	0.14%
2019/05/21	0	0.00	3	40.67	41.20	-3	2,833	-0.11%
2019/05/20	0	0.00	1	40.70	40.15	-1	2,821	-0.04%
2019/05/17	1	41.00	5	41.45	41.30	-4	2,810	-0.14%
2019/05/16	3	42.82	1	40.70	40.55	2	2,772	0.07%
2019/05/15	1	44.65	5	44.60	44.80	-4	2,717	-0.15%
2019/05/14	4	43.93	2	43.93	43.75	2	2,673	0.07%
2019/05/13	3	44.10	4	43.41	44.20	-1	2,647	-0.04%
2019/05/10	3	44.07	1	46.30	44.10	2	2,624	0.08%
2019/05/09	1	45.10	6	45.71	45.35	-5	2,588	-0.19%
2019/05/08	3	46.25	6	45.60	45.90	-3	2,552	-0.12%
2019/05/07	9	47.39	2	46.95	46.50	7	2,524	0.28%
2019/05/06	0	0.00	1	46.20	47.00	-1	2,495	-0.04%
2019/05/03	1	46.45	1	45.40	46.20	0	2,458	0.00%
2019/05/02	0	0.00	4	46.99	46.50	-4	2,408	-0.17%
2019/04/30	10	47.67	16	47.81	48.00	-6	2,370	-0.25%
2019/04/29	29	48.41	26	48.77	48.90	3	2,272	0.13%
2019/04/26	23	46.42	0	0.00	46.55	23	1,975	1.16%
2019/04/19	0	0.00	1	34.40	34.40	-1	1,749	-0.06%
2019/04/18	0	0.00	1	34.20	33.65	-1	1,742	-0.06%
2019/04/17	1	35.05	2	34.73	34.45	-1	1,729	-0.06%
2019/04/16	1	34.90	1	33.15	34.90	0	1,712	0.00%
2019/04/15	1	33.05	0	0.00	33.05	1	1,690	0.06%
2019/04/12	2	32.70	3	33.15	32.80	-1	1,682	-0.06%
2019/04/11	1	33.10	2	33.10	33.10	-1	1,677	-0.06%
2019/04/10	2	32.80	2	32.73	33.00	0	1,653	0.00%
2019/04/08	1	32.45	1	32.00	32.25	0	1,613	0.00%
2019/04/03	3	32.35	4	32.58	32.45	-1	1,586	-0.06%
2019/04/02	0	0.00	7	33.74	33.40	-7	1,561	-0.45%
2019/04/01	2	37.00	3	36.27	35.80	-1	1,525	-0.07%
2019/03/29	1	35.85	2	35.90	36.80	-1	1,525	-0.07%
2019/03/27	6	37.02	0	0.00	37.25	6	1,481	0.41%
2019/03/26	0	35.95	1	35.70	35.75	-1	1,437	-0.07%
2019/03/25	1	36.50	1	36.40	36.80	0	1,419	0.00%
2019/03/22	4	38.05	0	0.00	36.80	4	1,404	0.28%
2019/03/20	0	0.00	2	36.90	37.00	-2	1,364	-0.15%
2019/03/19	0	0.00	2	35.98	35.80	-2	1,324	-0.15%
2019/03/18	2	37.40	1	36.70	36.05	1	1,286	0.08%
2019/03/15	0	0.00	6	36.10	37.00	-6	1,254	-0.48%
2019/03/14	5	35.80	8	35.53	35.60	-3	1,211	-0.25%
2019/03/13	9	36.23	4	35.60	35.60	5	1,172	0.43%
2019/03/12	17	34.74	19	35.18	36.00	-2	1,099	-0.18%
2019/03/11	13	34.10	11	33.60	34.15	2	1,007	0.20%
2019/03/08	6	31.04	3	31.80	31.90	3	902	0.33%
2019/03/07	12	31.40	6	30.89	30.70	6	860	0.70%
2019/03/06	8	31.88	16	31.64	30.85	-8	784	-1.02%
2019/03/05	3	29.82	1	29.35	31.50	2	711	0.28%
2019/03/04	1	28.95	10	28.75	30.10	-9	619	-1.45%
2019/02/27	27	27.49	23	27.18	27.65	4	485	0.82%
2019/02/26	28	26.46	26	26.78	27.40	2	403	0.50%
2019/02/25	22	24.39	13	24.19	25.20	9	264	3.40%
2019/02/15	5	23.20	0	0.00	22.95	5	220	2.27%
2018/11/08	0	0.00	5	24.05	23.50	-5	449	-1.11%
2018/09/11	1	22.00	1	21.80	21.60	0	233	0.00%
2018/09/05	2	21.05	2	21.05	20.85	0	198	0.00%
2018/08/02	5	22.35	5	22.60	22.25	0	296	0.00%
2018/06/25	0	0.00	1	22.20	21.65	-1	339	-0.29%
2018/06/20	0	0.00	1	21.85	21.55	-1	341	-0.29%
2018/06/14	5	22.25	0	0.00	22.25	5	352	1.42%
2018/06/07	0	0.00	3	23.20	22.80	-3	326	-0.92%
2018/06/04	0	0.00	1	22.80	22.60	-1	317	-0.31%
2018/05/29	1	22.60	0	0.00	22.50	1	296	0.34%
2018/05/28	5	23.43	6	23.30	23.00	-1	294	-0.34%
2018/05/25	6	23.75	2	22.80	23.80	4	278	1.44%
2018/05/24	0	0.00	2	22.60	22.30	-2	241	-0.83%
2018/05/23	2	21.40	0	0.00	22.15	2	239	0.84%
2018/05/22	2	22.00	0	0.00	21.75	2	237	0.84%
2018/05/21	0	0.00	1	22.80	22.50	-1	235	-0.42%
2018/05/02	1	23.05	0	0.00	22.90	1	350	0.28%
2018/04/02	0	0.00	5	21.50	21.35	-5	418	-1.19%
2018/03/31	0	0.00	2	21.45	21.40	-2	416	-0.48%
2018/03/21	0	0.00	2	21.05	21.10	-2	405	-0.49%
2018/03/20	0	0.00	1	19.90	20.95	-1	396	-0.25%
2018/03/19	3	20.15	0	0.00	20.00	3	392	0.76%
2018/03/06	0	0.00	17	19.80	19.60	-17	400	-4.25%
2018/03/05	0	0.00	31	19.74	19.55	-31	402	-7.70%
2018/02/05	0	0.00	12	20.57	20.55	-12	386	-3.11%
2018/01/31	7	21.10	1	20.95	21.20	6	363	1.65%
2018/01/30	18	22.88	0	0.00	21.45	18	370	4.85%
2018/01/25	33	21.46	0	0.00	21.20	33	240	13.70%
2018/01/24	10	21.53	0	0.00	21.60	10	235	4.24%