大魯閣 (1432)-國泰-板橋券商分點個股進出

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

大魯閣

(1432)

股價
17.90
漲跌
▼0.05
漲幅
-0.28%
成交量
153張
產業
上市運動休閒
108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

大魯閣 (1432)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/31	1	17.90	1	17.90	17.90	0	578	0.00%
2024/05/30	1	17.95	0	0.00	17.95	1	602	0.17%
2024/05/29	0.3	18.10	1	18.05	18.10	-0.7	665	-0.11%
2024/05/28	2	18.00	3	17.98	18.10	-1	710	-0.14%
2024/05/27	15	17.90	1	17.90	17.95	14	732	1.91%
2024/05/24	1.2	17.91	0	0.00	17.90	1.2	751	0.16%
2024/05/23	2.1	18.00	5	17.96	17.90	-2.9	769	-0.38%
2024/05/22	0	0.00	0	18.10	18.10	0	782	0.00%
2024/05/21	2	18.05	3	18.03	18.00	-1	816	-0.12%
2024/05/17	0	18.05	0	18.10	18.10	0	830	0.00%
2024/05/16	1	18.00	0	18.01	18.05	1	839	0.12%
2024/05/15	3	17.98	10	17.96	17.95	-7	852	-0.82%
2024/05/14	0	0.00	3	18.10	18.00	-3	872	-0.35%
2024/05/13	0	18.10	0	0.00	18.10	0	890	0.00%
2024/05/10	4.3	18.03	0	0.00	18.00	4.3	899	0.48%
2024/05/09	0	0.00	0	18.15	18.10	0	933	0.00%
2024/05/08	1.4	18.11	0	0.00	18.15	1.4	962	0.14%
2024/05/07	2	18.43	2	18.24	18.20	0	982	0.00%
2024/05/06	1	18.50	0.2	18.70	18.55	0.8	1,005	0.08%
2024/05/03	0.1	18.60	0.1	18.75	18.95	0	1,041	0.00%
2024/05/02	2	18.42	13.6	18.35	18.40	-11.6	1,036	-1.12%
2024/04/30	0	18.10	0	0.00	18.20	0	1,042	0.00%
2024/04/29	0	0.00	2	18.02	18.10	-2	1,051	-0.19%
2024/04/26	0.1	17.70	0	17.73	17.75	0	1,058	0.00%
2024/04/25	0	17.80	0	17.80	17.65	0	1,060	0.00%
2024/04/24	0	17.65	0	17.55	17.65	0	1,064	0.00%
2024/04/22	3	17.60	1.3	17.49	17.35	1.7	1,076	0.16%
2024/04/19	5.3	17.36	2	17.50	17.35	3.3	1,086	0.30%
2024/04/18	0	0.00	0	17.85	17.85	0	1,103	0.00%
2024/04/17	7	17.88	1	17.65	17.85	6	1,130	0.53%
2024/04/16	3.1	17.58	0.1	17.60	17.55	3	1,135	0.27%
2024/04/15	2	18.05	0	18.25	18.00	2	1,138	0.18%
2024/04/12	0.1	18.15	2	18.10	18.15	-1.9	1,139	-0.17%
2024/04/11	0	18.15	1	18.10	18.15	-1	1,142	-0.09%
2024/04/10	6.5	18.21	1	18.20	18.20	5.5	1,153	0.48%
2024/04/09	0	0.00	1	18.10	18.30	-1	1,175	-0.09%
2024/04/08	1	18.19	0	18.20	18.20	1	1,185	0.09%
2024/04/03	2	18.05	1	18.05	18.00	1	1,194	0.09%
2024/04/02	5.2	18.40	0	18.50	18.30	5.2	1,195	0.43%
2024/04/01	7.1	18.52	6.2	18.59	18.50	0.9	1,197	0.08%
2024/03/29	2	18.95	2.1	18.88	18.85	-0.1	1,198	-0.01%
2024/03/28	7.1	19.45	4.8	19.45	19.45	2.3	1,193	0.19%
2024/03/27	4.2	19.92	4	19.96	19.80	0.2	1,199	0.02%
2024/03/26	5.9	20.00	4	20.05	19.90	1.9	1,195	0.16%
2024/03/25	1	20.00	5.1	19.95	20.00	-4.1	1,190	-0.34%
2024/03/22	7.3	19.39	2	19.40	19.45	5.3	1,183	0.45%
2024/03/21	5.2	19.37	15.8	19.34	19.40	-10.5	1,192	-0.88%
2024/03/20	6.3	19.13	5	19.00	19.20	1.3	1,194	0.11%
2024/03/19	11.3	19.42	0	19.50	19.30	11.3	1,183	0.96%
2024/03/18	3.1	19.55	0	0.00	19.50	3.1	1,183	0.26%
2024/03/15	5.5	19.27	2	19.35	19.30	3.5	1,188	0.30%
2024/03/14	5.1	19.45	0	0.00	19.50	5.1	1,191	0.43%
2024/03/13	17.3	19.41	0	19.40	19.30	17.3	1,191	1.45%
2024/03/12	7.1	20.04	6.6	20.09	20.25	0.5	1,174	0.05%
2024/03/11	14.2	19.71	4.9	19.72	19.80	9.3	1,165	0.79%
2024/03/08	27.3	19.61	4	19.65	19.15	23.3	1,160	2.01%
2024/03/07	27.3	20.19	18.1	20.10	20.00	9.2	1,139	0.81%
2024/03/06	27.7	21.74	25	22.35	21.50	2.7	1,079	0.25%
2024/03/05	8.4	21.83	1	22.20	21.60	7.4	970	0.76%
2024/03/04	31	21.75	14	21.94	22.40	17	956	1.77%
2024/03/01	3.7	23.51	3	23.49	23.10	0.7	897	0.08%
2024/02/29	8.1	24.27	3.1	24.69	24.75	5.1	866	0.59%
2024/02/27	6.5	23.34	13.1	23.49	23.75	-6.6	854	-0.77%
2024/02/26	5	22.92	10.1	22.88	23.10	-5.1	857	-0.59%
2024/02/23	5	22.25	1	22.40	22.45	4	902	0.45%
2024/02/22	1	22.45	15.5	22.49	22.55	-14.5	926	-1.57%
2024/02/21	1.1	21.30	7	21.52	21.50	-5.9	906	-0.65%
2024/02/20	1	21.25	8	21.29	21.45	-7	922	-0.76%
2024/02/19	9	21.30	2.2	21.30	21.25	6.8	927	0.73%
2024/02/16	2	21.23	12.2	21.33	21.40	-10.2	921	-1.11%
2024/02/15	14	21.16	5	21.06	21.40	9	916	0.98%
2024/02/05	5	21.06	5.3	20.94	21.20	-0.3	895	-0.03%
2024/02/02	0.4	20.55	1.1	20.52	20.50	-0.7	877	-0.08%
2024/02/01	7.8	20.89	5	21.50	20.50	2.8	867	0.32%
2024/01/31	1.2	21.28	9.1	21.51	21.90	-7.8	831	-0.94%
2024/01/30	4	20.58	18.1	20.85	21.00	-14.1	803	-1.75%
2024/01/29	14	20.55	3.5	20.60	21.00	10.5	782	1.34%
2024/01/26	1	21.24	8.5	20.12	20.35	-7.5	758	-0.99%
2024/01/25	1	19.55	0.1	19.55	19.65	0.9	715	0.13%
2024/01/24	1	19.70	0.8	19.70	19.70	0.2	713	0.03%
2024/01/23	0	19.47	1.2	19.31	19.60	-1.2	704	-0.16%
2024/01/22	2	19.33	0	19.45	19.20	2	694	0.29%
2024/01/19	1	19.45	0.5	19.45	19.50	0.6	683	0.08%
2024/01/18	0	0.00	0	19.60	19.35	0	680	0.00%
2024/01/17	1	19.20	0.4	19.45	19.35	0.6	674	0.09%
2024/01/16	5.3	19.50	0.1	19.45	19.55	5.2	669	0.77%
2024/01/15	1.1	19.08	1.1	19.58	19.50	0	662	-0.01%
2024/01/12	7	19.51	0.1	19.41	19.30	6.9	651	1.06%
2024/01/11	0	19.90	13.2	19.66	20.00	-13.2	627	-2.11%
2024/01/10	2	18.98	1	19.00	18.80	1	599	0.17%
2024/01/09	1	19.15	1	19.25	19.15	0	594	0.00%
2024/01/08	0	19.35	0	0.00	19.40	0	592	0.00%
2024/01/05	0	19.30	0	0.00	19.40	0	590	0.00%
2024/01/04	2	19.60	2	19.38	19.35	0	593	0.00%
2024/01/03	3	19.25	7.1	19.47	19.50	-4.1	582	-0.70%
2024/01/02	12	19.12	25	19.07	19.15	-13	557	-2.33%
2023/12/29	1	18.70	0	18.70	18.70	1	548	0.18%
2023/12/28	0	18.75	0	18.70	18.80	0	537	0.00%
2023/12/27	0	18.86	0	0.00	18.95	0	531	0.00%
2023/12/26	0	18.67	6	18.90	18.90	-6	524	-1.14%
2023/12/25	3.2	18.76	0	18.80	18.65	3.2	515	0.62%
2023/12/22	1	18.90	5	18.91	18.95	-4	504	-0.79%
2023/12/21	0.1	18.30	3	18.35	18.35	-2.9	487	-0.59%
2023/12/20	0.1	18.20	0	0.00	18.25	0.1	484	0.02%
2023/12/19	1	18.25	1.2	18.30	18.40	-0.2	478	-0.05%
2023/12/18	0.1	18.29	13	18.32	18.40	-12.9	470	-2.75%
2023/12/15	1	17.75	10	17.70	17.70	-9	457	-1.97%
2023/12/14	0	0.00	1.6	17.88	17.75	-1.6	449	-0.34%
2023/12/13	0	0.00	1	17.65	17.85	-1	445	-0.22%
2023/12/12	12	17.61	3	17.53	17.85	9	434	2.07%
2023/12/11	2	17.30	15	17.30	17.25	-13	418	-3.10%
2023/12/08	7	17.40	3	17.50	17.60	4	414	0.96%
2023/12/07	3	17.62	0	0.00	17.50	3	410	0.73%
2023/12/06	2.1	17.72	0	0.00	17.80	2.1	408	0.52%
2023/12/05	1.1	17.67	0	17.85	17.65	1.1	404	0.27%
2023/12/04	4	18.13	0	0.00	18.00	4	394	1.02%
2023/12/01	1	18.15	12	18.30	18.25	-11	384	-2.86%
2023/11/30	0.1	18.35	8	18.45	18.60	-8	379	-2.10%
2023/11/29	5	18.51	4	18.59	18.80	1	372	0.27%
2023/11/28	3.1	18.70	1	18.60	18.70	2.1	362	0.57%
2023/11/27	15	18.76	12.5	18.58	18.40	2.5	358	0.70%
2023/11/24	15	19.14	2	19.15	19.15	13	346	3.76%
2023/11/22	8	19.88	23.3	19.67	19.70	-15.3	308	-4.96%
2023/11/21	15	18.66	23.3	18.51	18.95	-8.3	245	-3.39%
2023/11/20	2	17.90	1.1	17.94	17.80	0.9	205	0.44%
2023/11/17	11	17.86	0	17.54	18.30	11	192	5.72%
2023/11/16	2	17.30	8.1	17.13	17.50	-6.1	169	-3.59%
2023/11/15	0	0.00	0	16.85	16.65	0	157	0.00%
2023/11/14	0	16.80	11	16.92	16.70	-11	155	-7.08%
2023/11/13	0	0.00	0	16.25	16.30	0	148	0.00%
2023/11/08	0	16.35	0	0.00	16.25	0	168	0.00%
2023/11/07	0.1	16.30	1	16.20	16.35	-0.9	174	-0.52%
2023/11/06	3	16.15	0	16.18	16.25	3	180	1.67%
2023/11/03	0	16.00	3	15.98	16.15	-3	183	-1.63%
2023/11/02	1	15.90	2	15.85	15.90	-1	186	-0.52%
2023/11/01	2	15.80	0.4	15.80	15.85	1.6	193	0.82%
2023/10/31	4	15.75	0	15.90	15.75	4	210	1.90%
2023/10/30	0.1	16.10	0	0.00	15.95	0.1	221	0.02%
2023/10/27	1	15.95	0	16.15	15.95	1	223	0.45%
2023/10/26	0	16.13	0	0.00	15.95	0	226	0.00%
2023/10/24	0	15.95	0	0.00	16.20	0	231	0.00%
2023/10/23	0	15.73	1	15.75	15.75	-1	231	-0.43%
2023/10/20	2	15.50	0	0.00	15.45	2	234	0.86%
2023/10/18	1	15.40	0	0.00	15.55	1	245	0.41%
2023/10/17	3.1	15.62	0	0.00	15.50	3.1	253	1.20%
2023/10/16	3.1	15.45	1	15.45	15.65	2.1	259	0.81%
2023/10/13	4	15.80	0	0.00	15.90	4	261	1.53%
2023/10/12	14	15.93	0	0.00	16.00	14	285	4.91%
2023/10/11	1	16.30	0	0.00	16.25	1	281	0.36%
2023/10/06	1	16.35	0	0.00	16.35	1	285	0.35%
2023/10/05	1	16.30	0	16.85	16.35	1	293	0.34%
2023/10/04	2	16.40	0	0.00	16.40	2	295	0.68%
2023/10/03	0	0.00	0	16.75	16.60	0	303	0.00%
2023/09/27	0	16.60	3	16.55	16.55	-3	340	-0.88%
2023/09/26	2	16.68	0	0.00	16.55	2	347	0.58%
2023/09/22	0	0.00	20	16.60	16.55	-20	355	-5.62%
2023/09/21	0	0.00	2	16.55	16.65	-2	360	-0.55%
2023/09/19	0	0.00	7	16.66	16.60	-7	385	-1.82%
2023/09/18	0	16.90	0	16.75	16.65	0	396	0.00%
2023/09/15	0	16.90	0	0.00	16.85	0	425	0.00%
2023/09/14	0	0.00	0	17.04	16.90	0	461	0.00%
2023/09/13	0	0.00	1.5	17.00	17.00	-1.5	472	-0.32%
2023/09/12	0	16.65	0.1	16.90	16.70	-0.1	489	-0.02%
2023/09/11	1	16.60	0	17.00	16.55	1	505	0.20%
2023/09/08	0	0.00	0.4	16.91	16.75	-0.4	527	-0.07%
2023/09/07	0	16.80	0	16.75	16.75	0	562	0.00%
2023/09/06	0	16.80	1	16.90	16.85	-1	604	-0.17%
2023/09/05	0	16.98	0	16.90	16.90	0	711	0.00%
2023/09/04	0	17.00	0	0.00	16.80	0	824	0.00%
2023/09/01	0	17.08	0	17.10	17.00	0	846	0.00%
2023/08/31	0	17.00	0	0.00	16.85	0	850	0.00%
2023/08/28	3	16.48	0.1	16.61	16.55	2.9	868	0.34%
2023/08/25	0	0.00	0	16.70	16.55	0	878	0.00%
2023/08/24	0	16.65	0	0.00	16.45	0	887	0.00%
2023/08/23	0	0.00	0	16.60	16.55	0	895	0.00%
2023/08/18	1	16.60	0	16.80	16.70	1	1,022	0.10%
2023/08/17	2	16.58	1	16.80	16.80	1	1,031	0.10%
2023/08/16	5	16.43	4	16.45	16.50	1	1,037	0.10%
2023/08/15	0	16.95	2	16.85	16.85	-2	1,036	-0.19%
2023/08/14	0.1	17.15	0	17.10	16.70	0.1	1,044	0.01%
2023/08/11	0	0.00	0	17.75	17.80	0	1,036	0.00%
2023/08/10	0	17.60	2	17.78	17.80	-2	1,033	-0.19%
2023/08/09	1	18.00	2	17.70	17.90	-1	1,033	-0.10%
2023/08/08	2	17.57	2	17.50	17.60	0	1,045	0.00%
2023/08/07	0	0.00	4	17.78	17.80	-4	1,063	-0.38%
2023/08/04	2	18.30	12.2	18.03	18.30	-10.2	1,057	-0.96%
2023/08/02	3	17.82	6	17.59	17.85	-3	1,042	-0.29%
2023/08/01	3	17.28	1	17.30	17.40	2	1,031	0.19%
2023/07/31	2	17.25	0	17.40	17.30	2	1,030	0.19%
2023/07/28	1	17.30	0	0.00	17.40	1	1,029	0.10%
2023/07/27	1	17.36	0	0.00	17.45	1	1,032	0.10%
2023/07/26	2	17.50	0	0.00	17.35	2	1,031	0.20%
2023/07/25	0	17.20	0	0.00	17.25	0	1,031	0.00%
2023/07/24	3	17.10	0	17.30	17.15	3	1,030	0.29%
2023/07/21	0	17.44	0	0.00	17.55	0	1,026	0.00%
2023/07/19	0	0.00	6.1	17.05	16.95	-6.1	1,019	-0.59%
2023/07/18	5	16.72	1	16.65	16.75	4	1,019	0.39%
2023/07/17	7	16.74	7.2	16.84	16.65	-0.2	1,016	-0.02%
2023/07/14	2	17.38	1	17.30	17.20	1	996	0.10%
2023/07/13	2.1	17.42	5	17.41	17.35	-2.9	1,005	-0.29%
2023/07/12	2	17.82	0	17.65	17.60	2	1,015	0.20%
2023/07/11	0	17.80	1	17.80	17.70	-1	1,013	-0.10%
2023/07/10	0	17.70	1	17.40	17.50	-1	1,011	-0.10%
2023/07/07	2	17.75	2.5	17.51	17.90	-0.5	1,006	-0.05%
2023/07/06	1.1	17.65	1.5	17.70	17.45	-0.5	1,004	-0.05%
2023/07/05	0	18.25	0	18.65	18.10	0	988	0.00%
2023/07/04	20	18.65	1	18.65	18.60	19	981	1.94%
2023/07/03	7.1	18.71	0	18.75	18.75	7.1	978	0.73%
2023/06/30	0.1	18.75	0	18.75	18.70	0.1	976	0.01%
2023/06/29	0	18.70	0	0.00	18.65	0	986	0.00%
2023/06/28	2	18.95	6	18.74	18.75	-4	999	-0.40%
2023/06/27	0	0.00	6	18.85	18.60	-6	1,001	-0.60%
2023/06/26	4.1	19.05	1	18.95	18.90	3	1,000	0.30%
2023/06/21	2	19.10	2	19.15	19.15	0	1,002	0.00%
2023/06/20	2	19.20	7.4	19.34	19.60	-5.4	984	-0.55%
2023/06/19	2	18.95	5	18.75	18.70	-3	977	-0.31%
2023/06/16	1.2	18.82	8	18.97	18.70	-6.8	979	-0.69%
2023/06/15	3.1	18.45	0.2	18.30	18.40	2.9	983	0.30%
2023/06/14	5	19.09	1	18.90	18.90	4	1,001	0.40%
2023/06/13	10	19.23	11.1	19.34	19.40	-1.1	1,006	-0.11%
2023/06/12	9.2	18.95	16.1	18.94	19.00	-6.9	997	-0.69%
2023/06/09	38.7	19.17	7.5	18.94	19.20	31.2	994	3.14%
2023/06/08	7.9	18.81	38.3	18.42	18.90	-30.4	939	-3.24%
2023/06/07	7	17.06	4.7	17.11	17.20	2.3	884	0.26%
2023/06/06	0.3	16.80	2	16.65	16.65	-1.7	1,006	-0.17%
2023/06/05	1	16.80	2.4	16.78	16.80	-1.4	1,067	-0.13%
2023/06/02	1	16.75	0	16.80	16.65	1	1,108	0.09%
2023/06/01	0.1	16.80	0	16.85	16.85	0.1	1,117	0.01%
2023/05/31	1.2	16.74	1	16.80	16.70	0.2	1,137	0.01%
2023/05/30	5	16.41	1	16.65	16.50	4	1,151	0.35%
2023/05/29	0	0.00	1	16.70	16.65	-1	1,157	-0.09%
2023/05/26	12.6	16.69	2	16.90	16.85	10.6	1,187	0.89%
2023/05/25	7.2	17.30	2	17.15	17.10	5.2	1,201	0.43%
2023/05/24	9	16.99	4.4	17.19	17.80	4.6	1,179	0.39%
2023/05/23	0	0.00	0.1	16.15	16.20	-0.1	1,157	-0.01%
2023/05/22	0	0.00	3.9	16.05	16.05	-3.9	1,199	-0.33%
2023/05/19	0	15.60	1	15.80	15.65	-1	1,225	-0.08%
2023/05/18	0	15.80	0	0.00	15.60	0	1,257	0.00%
2023/05/17	0.1	15.55	0	15.59	15.70	0.1	1,305	0.01%
2023/05/16	0.1	15.60	0	0.00	15.55	0.1	1,387	0.01%
2023/05/15	0.9	15.47	0	0.00	15.55	0.9	1,398	0.06%
2023/05/12	1	16.10	5.1	16.03	15.95	-4.1	1,415	-0.29%
2023/05/11	1	16.10	5.1	16.03	15.65	-4.1	1,426	-0.29%
2023/05/10	2.1	15.06	0	0.00	15.05	2.1	1,469	0.14%
2023/05/09	0	15.30	0	0.00	15.10	0	1,572	0.00%
2023/05/08	0	15.28	0	15.25	15.20	0	1,605	0.00%
2023/05/05	0	15.20	1	15.00	15.15	-1	1,615	-0.06%
2023/05/04	5	15.00	0	15.10	15.00	5	1,631	0.31%
2023/05/03	1	15.10	1	15.00	15.05	0	1,635	0.00%
2023/05/02	0	15.55	0.1	15.55	15.35	0	1,638	0.00%
2023/04/28	0	15.65	0	15.70	15.55	0	1,651	0.00%
2023/04/27	0	0.00	0.2	16.20	15.35	-0.2	1,656	-0.01%
2023/04/25	0	0.00	0.4	15.60	15.00	-0.4	1,658	-0.02%
2023/04/24	1.1	15.52	0	15.70	15.55	1.1	1,656	0.07%
2023/04/21	3.2	15.54	0.1	15.65	15.40	3.1	1,657	0.19%
2023/04/20	1.3	15.81	0	0.00	15.65	1.3	1,652	0.08%
2023/04/19	0.5	16.07	0	0.00	16.00	0.5	1,648	0.03%
2023/04/18	3	16.08	7	16.24	16.15	-4	1,643	-0.24%
2023/04/17	0	0.00	2.5	16.62	16.50	-2.5	1,631	-0.15%
2023/04/14	6	16.23	0	16.25	16.30	6	1,621	0.37%
2023/04/13	1	16.20	3	16.15	16.15	-2	1,628	-0.12%
2023/04/12	0.3	16.15	0	0.00	16.15	0.3	1,626	0.02%
2023/04/11	0	16.36	0	0.00	16.25	0	1,625	0.00%
2023/04/10	5	16.70	1	16.60	16.50	4	1,620	0.25%
2023/04/07	3	16.48	2	16.50	16.55	1	1,617	0.06%
2023/04/06	0.2	16.40	1	16.40	16.40	-0.8	1,616	-0.05%
2023/03/31	0	16.45	0	16.35	16.50	0	1,614	0.00%
2023/03/30	0.4	16.35	2	16.25	16.30	-1.6	1,611	-0.10%
2023/03/29	6.5	16.97	8	16.92	16.75	-1.6	1,598	-0.10%
2023/03/28	4.9	17.14	9.1	17.13	17.20	-4.1	1,584	-0.26%
2023/03/27	4.5	17.17	0.1	17.20	17.15	4.4	1,571	0.28%
2023/03/24	7.8	17.27	0	0.00	17.10	7.8	1,563	0.50%
2023/03/23	7.1	17.27	5	17.25	17.25	2.1	1,553	0.13%
2023/03/22	7.1	17.55	2.8	17.72	17.50	4.3	1,545	0.28%
2023/03/21	1.1	17.06	4	17.08	17.15	-2.9	1,521	-0.19%
2023/03/20	6.2	17.01	9	16.84	16.95	-2.8	1,510	-0.19%
2023/03/17	9.3	16.77	5	17.03	17.25	4.3	1,493	0.29%
2023/03/16	7.1	15.79	10	15.71	15.70	-2.9	1,457	-0.20%
2023/03/15	8.2	16.73	1.1	16.75	16.65	7.2	1,427	0.50%
2023/03/14	13.2	16.79	5	16.89	16.65	8.2	1,402	0.58%
2023/03/13	9.5	17.41	8.3	17.68	17.45	1.2	1,367	0.09%
2023/03/10	17.5	18.87	14.2	18.93	18.80	3.4	1,319	0.26%
2023/03/09	53.6	21.16	61.1	20.65	20.25	-7.4	1,268	-0.59%
2023/03/08	140	22.20	11.5	22.25	22.25	128.5	1,126	11.41%	大買/鉅額交易
2023/03/07	4	20.25	25.3	20.25	20.25	-21.3	1,062	-2.01%
2023/03/06	5	18.14	7.1	18.02	18.45	-2.1	1,021	-0.21%
2023/03/03	9	17.84	1	17.60	17.90	8	1,009	0.79%
2023/03/02	4	18.53	0.1	18.45	18.20	3.9	989	0.39%
2023/03/01	3	18.68	3.1	18.81	18.60	-0.1	967	-0.01%
2023/02/24	20.4	18.38	8.2	18.26	18.55	12.2	953	1.28%
2023/02/23	8.2	19.16	6	19.27	19.15	2.2	919	0.24%
2023/02/22	11	18.92	3	18.85	18.80	8	891	0.90%
2023/02/21	18	19.27	13.6	19.05	19.20	4.4	867	0.51%
2023/02/20	7.3	18.61	9.3	18.32	19.45	-2.1	832	-0.25%
2023/02/17	2.2	17.52	15	17.51	17.75	-12.8	783	-1.63%
2023/02/16	11	17.34	7	17.45	17.50	4	753	0.53%
2023/02/15	16.1	17.07	24	17.31	17.30	-7.9	720	-1.10%
2023/02/14	10	17.28	20	17.22	17.45	-10	664	-1.51%
2023/02/13	5.1	15.89	5	15.87	15.90	0.1	588	0.02%
2023/02/10	6.1	15.80	10	16.11	15.90	-3.9	578	-0.67%
2023/02/09	8	15.55	5	15.46	15.80	3	556	0.54%
2023/02/08	27.5	15.97	41	16.03	15.75	-13.5	530	-2.55%
2023/02/07	34	16.11	24.2	16.24	16.60	9.8	464	2.12%
2023/02/06	21.1	14.59	5.1	15.06	15.10	16	360	4.44%
2023/02/03	6.1	13.60	5.1	13.64	13.75	1	333	0.30%
2023/02/02	2	13.48	4	13.39	13.65	-2	324	-0.63%
2023/02/01	5	13.19	0	13.20	13.25	5	308	1.62%
2023/01/31	8	13.06	0	13.16	13.10	8	307	2.60%
2023/01/30	2	13.05	3	13.12	13.10	-1	303	-0.33%
2023/01/17	2	12.70	8	12.59	12.65	-6	293	-2.05%
2023/01/16	10	12.45	0	0.00	12.50	10	287	3.48%
2023/01/13	0	12.40	1	12.45	12.45	-1	285	-0.35%
2023/01/12	1	12.35	0	0.00	12.40	1	285	0.35%
2023/01/11	3	12.35	0	12.35	12.35	3	281	1.07%
2023/01/10	1.3	12.30	0.1	12.35	12.35	1.1	283	0.39%
2023/01/09	0	0.00	0	12.33	12.40	0	283	0.00%
2023/01/06	0	0.00	5	12.20	12.30	-5	286	-1.75%
2023/01/05	0	12.30	0	0.00	12.20	0	293	0.00%
2023/01/03	3	12.37	7	12.36	12.45	-4	292	-1.37%
2022/12/30	1	12.00	0	12.00	12.00	1	281	0.36%
2022/12/29	1	11.95	0	0.00	12.00	1	283	0.35%
2022/12/28	6	11.92	0	0.00	11.85	6	284	2.11%
2022/12/26	0	0.00	0	11.90	11.95	0	313	0.00%
2022/12/23	0	0.00	1	12.00	12.00	-1	321	-0.31%
2022/12/21	0.1	11.84	0.1	11.80	11.85	0	345	0.00%
2022/12/20	11	11.80	8	11.85	11.80	3	346	0.87%
2022/12/19	1	11.90	0	0.00	11.90	1	354	0.28%
2022/12/16	6	11.81	0	0.00	11.85	6	357	1.68%
2022/12/15	6	11.91	0	11.95	11.90	6	357	1.68%
2022/12/14	2.1	11.90	0	12.05	11.95	2.1	355	0.58%
2022/12/13	1	12.00	0	0.00	11.95	1	352	0.28%
2022/12/12	0	12.10	0	12.10	12.05	0	356	0.00%
2022/12/09	0.1	12.15	0	0.00	12.15	0.1	357	0.03%
2022/12/08	1	11.95	0	0.00	12.05	1	362	0.28%
2022/12/07	0	12.10	0	0.00	12.00	0	365	0.00%
2022/12/05	0	12.35	1	12.30	12.20	-1	370	-0.26%
2022/12/02	0	12.35	1	12.45	12.25	-1	372	-0.27%
2022/12/01	1	12.35	0.1	12.45	12.40	0.9	381	0.24%
2022/11/30	1	12.30	0	0.00	12.25	1	393	0.25%
2022/11/29	0	12.40	0	0.00	12.25	0	405	0.00%
2022/11/28	0	0.00	1	12.55	12.35	-1	410	-0.24%
2022/11/25	5	12.30	0	0.00	12.20	5	422	1.18%
2022/11/23	2	12.10	0	0.00	12.15	2	436	0.46%
2022/11/18	0	0.00	1	12.05	12.05	-1	468	-0.21%
2022/11/17	0	0.00	3	12.10	12.15	-3	489	-0.61%
2022/11/16	3	12.18	1	12.20	12.20	2	513	0.39%
2022/11/15	1	12.15	2.1	12.00	12.05	-1.1	505	-0.22%
2022/11/14	1	12.00	0	12.00	12.00	1	508	0.20%
2022/11/11	2	11.95	0	0.00	11.90	2	515	0.39%
2022/11/10	1	11.95	1	12.05	11.90	0	520	0.00%
2022/11/09	1	11.75	2	12.00	12.10	-1	521	-0.19%
2022/11/08	0.1	11.70	0	0.00	11.75	0.1	514	0.02%
2022/11/07	0	11.70	0	11.70	11.65	0	511	0.00%
2022/11/04	0	0.00	0	11.60	11.60	0	512	0.00%
2022/10/28	0	0.00	2	11.60	11.50	-2	519	-0.38%
2022/10/27	2	11.50	1.6	11.66	11.60	0.4	522	0.08%
2022/10/26	0	0.00	0	11.70	11.65	0	522	0.00%
2022/10/24	0	0.00	0	11.49	11.45	0	522	0.00%
2022/10/21	0	11.50	0	0.00	11.40	0	536	0.00%
2022/10/20	1	11.25	5	11.20	11.30	-4	560	-0.71%
2022/10/19	0	0.00	0	11.55	11.55	0	561	0.00%
2022/10/18	0.1	11.55	0	11.60	11.45	0	562	0.01%
2022/10/17	0	0.00	1	11.50	11.60	-1	563	-0.18%
2022/10/14	1	11.65	0	0.00	11.65	1	565	0.18%
2022/10/13	0.3	11.22	0	11.78	11.25	0.3	565	0.06%
2022/10/12	3.4	11.86	7	11.85	11.90	-3.6	562	-0.64%
2022/10/11	0	12.20	6	12.03	12.05	-6	567	-1.06%
2022/10/07	0	0.00	0	12.31	12.35	0	567	0.00%
2022/10/06	5	12.35	0	0.00	12.35	5	572	0.87%
2022/10/05	0	12.23	0	12.25	12.25	0	579	0.00%
2022/10/04	4	12.42	0.1	12.55	12.30	3.9	581	0.68%
2022/10/03	0	0.00	0	12.30	12.30	0	567	0.00%
2022/09/30	0.1	11.95	0	0.00	12.15	0.1	558	0.02%
2022/09/29	0	0.00	4	12.00	11.95	-4	555	-0.72%
2022/09/28	4	11.80	0	0.00	11.70	4	548	0.73%
2022/09/27	2	11.40	4	11.50	11.50	-2	538	-0.37%
2022/09/26	0	11.62	0	11.55	11.65	0	538	0.01%
2022/09/23	1	12.00	0	0.00	11.90	1	532	0.19%
2022/09/22	0	0.00	22	11.91	12.05	-22	531	-4.14%
2022/09/21	4	12.30	1	12.30	12.00	3	532	0.57%
2022/09/20	0	12.45	0	12.50	12.50	0	541	0.01%
2022/09/16	2	12.58	0	0.00	12.60	2	549	0.36%
2022/09/15	2	12.70	0	0.00	12.60	2	549	0.36%
2022/09/14	1	12.70	5	12.80	12.85	-4	541	-0.74%
2022/09/12	1	12.75	0	12.78	12.85	1	551	0.18%
2022/09/08	3	12.72	2.1	12.80	12.70	0.9	556	0.16%
2022/09/07	1	12.80	0	13.05	12.80	1	560	0.18%
2022/09/06	3	13.07	0	0.00	13.15	3	562	0.53%
2022/09/05	6	13.00	0	13.10	12.95	6	554	1.08%
2022/09/02	3	13.32	1	13.25	13.30	2	547	0.36%
2022/09/01	2.4	13.11	1	13.30	13.30	1.4	553	0.25%
2022/08/31	3.1	13.25	0	13.30	13.30	3.1	549	0.56%
2022/08/30	5	13.21	1	13.35	13.30	4	576	0.69%
2022/08/29	1	12.80	0	14.00	12.75	1	600	0.17%
2022/08/26	0.1	13.15	7	13.25	13.20	-6.9	604	-1.14%
2022/08/25	0	13.30	9	13.38	13.20	-9	612	-1.47%
2022/08/24	2	13.20	1.4	13.35	13.50	0.6	622	0.10%
2022/08/23	12.1	13.05	0	12.95	13.15	12.1	663	1.82%
2022/08/22	0	12.95	0	12.90	12.80	0	662	0.00%
2022/08/19	5.1	12.90	0	12.95	12.90	5.1	664	0.77%
2022/08/18	0	0.00	1.1	13.00	13.15	-1.1	666	-0.17%
2022/08/17	0.1	12.66	0	0.00	12.80	0.1	667	0.02%
2022/08/16	0.1	12.58	10	12.57	12.50	-9.9	671	-1.48%
2022/08/15	6	12.42	1	12.45	12.40	5	693	0.73%
2022/08/12	0	0.00	0	12.55	12.45	0	734	0.00%
2022/08/11	8	12.54	1	12.55	12.50	7	810	0.87%
2022/08/10	1	12.70	0	0.00	12.60	1	845	0.12%
2022/08/09	1	12.20	0	0.00	12.30	1	846	0.12%
2022/08/05	0	12.30	0	0.00	12.30	0	852	0.00%
2022/08/04	0	11.93	2	12.20	12.15	-2	852	-0.23%
2022/08/03	1	12.00	0	0.00	11.85	1	850	0.12%
2022/08/02	1	12.15	0	0.00	12.15	1	850	0.12%
2022/08/01	0	12.71	0	0.00	12.65	0	852	0.00%
2022/07/29	0	0.00	0	12.69	12.70	0	856	0.00%
2022/07/28	2	12.88	2	12.80	12.55	0	855	0.00%
2022/07/27	4.1	13.20	6	13.08	13.10	-1.9	849	-0.22%
2022/07/26	0	0.00	3	12.38	12.35	-3	826	-0.37%
2022/07/25	0	0.00	1	12.45	12.40	-1	828	-0.12%
2022/07/22	0.1	12.35	0	12.35	12.50	0.1	832	0.01%
2022/07/20	0	12.40	0	0.00	12.30	0	841	0.00%
2022/07/19	4	12.40	0	12.30	12.35	4	842	0.47%
2022/07/18	0	0.00	0	12.25	12.35	0	842	0.00%
2022/07/15	1	11.90	1	12.05	12.00	0	840	0.00%
2022/07/13	0	11.90	0	12.00	12.05	0	852	0.00%
2022/07/12	0	0.00	5.1	11.65	11.70	-5.1	862	-0.59%
2022/07/11	0	0.00	0	12.10	11.95	0	869	0.00%
2022/07/08	5	12.03	1.5	12.12	12.10	3.5	875	0.40%
2022/07/07	1	11.80	1.4	11.93	12.05	-0.4	880	-0.05%
2022/07/06	0.1	11.89	1.1	12.08	11.65	-1	888	-0.11%
2022/07/05	0.5	12.05	0	0.00	12.05	0.5	917	0.05%
2022/07/01	0	0.00	0.1	11.65	11.60	-0.1	971	-0.01%
2022/06/30	0.6	11.80	0	11.85	11.65	0.6	986	0.06%
2022/06/29	0	0.00	5.3	12.00	11.95	-5.3	996	-0.54%
2022/06/28	7	12.26	0	0.00	12.20	7	1,014	0.69%
2022/06/27	2.4	11.97	4	11.93	12.40	-1.6	1,028	-0.15%
2022/06/24	0	0.00	0	11.45	11.30	0	1,050	0.00%
2022/06/23	0	11.35	0	0.00	11.30	0	1,131	0.00%
2022/06/22	0	11.55	0	11.58	11.30	0	1,189	0.00%
2022/06/21	0	11.90	1	11.60	11.80	-1	1,284	-0.08%
2022/06/20	1	11.35	0	11.80	11.35	1	1,332	0.07%
2022/06/17	0	12.25	0	12.23	12.15	0	1,398	0.00%
2022/06/16	0	0.00	2	12.55	12.40	-2	1,465	-0.14%
2022/06/15	1	12.80	12.2	12.84	12.70	-11.2	1,571	-0.71%
2022/06/14	2	13.23	3	13.32	13.20	-1	1,640	-0.06%
2022/06/13	0	0.00	0	13.35	13.05	0	1,680	0.00%
2022/06/10	2	13.60	5.1	13.54	13.60	-3.1	1,670	-0.19%
2022/06/09	10	13.22	5	13.30	13.30	5	1,656	0.30%
2022/06/08	7	13.56	6	13.42	13.60	1	1,640	0.06%
2022/06/07	11	13.45	21	13.62	14.00	-10	1,606	-0.62%
2022/06/06	3	12.77	1	12.70	12.75	2	1,564	0.13%
2022/06/02	1	13.30	7	13.11	12.90	-6	1,551	-0.39%
2022/06/01	9.1	13.37	3	13.03	13.25	6.1	1,535	0.39%
2022/05/31	28.4	13.64	12.9	13.84	14.10	15.5	1,502	1.03%
2022/05/30	2	12.60	0	12.52	13.00	2	1,437	0.14%
2022/05/26	0	0.00	7	11.97	11.90	-7	1,410	-0.50%
2022/05/25	0	0.00	0	12.05	12.15	0	1,401	0.00%
2022/05/24	0	12.00	0	12.15	12.05	0	1,391	0.00%
2022/05/23	2	12.25	5.1	12.20	12.10	-3.1	1,378	-0.22%
2022/05/20	3	13.07	14.1	13.09	12.95	-11	1,353	-0.81%
2022/05/19	22	12.77	8.7	12.78	13.65	13.3	1,310	1.02%
2022/05/18	7	12.26	4	12.36	12.45	3	1,232	0.24%
2022/05/17	0	0.00	5	11.35	11.35	-5	1,193	-0.42%
2022/05/13	0	0.00	2	10.25	10.30	-2	1,176	-0.17%
2022/05/12	0.1	10.35	0	0.00	10.20	0.1	1,173	0.01%
2022/05/11	0	0.00	2	10.43	10.40	-2	1,170	-0.17%
2022/05/10	2.3	10.37	2	10.45	10.45	0.3	1,168	0.03%
2022/05/09	2.1	10.45	1	10.50	10.25	1.1	1,163	0.09%
2022/05/06	5.3	10.75	0	10.85	10.75	5.3	1,155	0.46%
2022/05/05	0	11.00	9	11.01	11.05	-9	1,149	-0.78%
2022/05/04	5.3	11.00	1	10.90	10.80	4.3	1,144	0.37%
2022/05/03	0.3	11.20	0	0.00	11.05	0.3	1,134	0.03%
2022/04/29	1	11.25	1	11.40	11.25	0	1,134	0.00%
2022/04/28	1	11.05	1	11.15	11.20	0	1,129	0.00%
2022/04/27	3.1	10.95	0	11.00	11.05	3.1	1,123	0.28%
2022/04/26	2.1	11.37	0	11.38	11.30	2.1	1,116	0.18%
2022/04/25	1.4	11.95	0	11.68	11.55	1.4	1,104	0.13%
2022/04/22	1	12.05	1	12.00	12.05	0	1,098	0.00%
2022/04/21	0	12.05	0	12.10	12.10	0	1,093	0.00%
2022/04/20	1	12.05	1	12.00	12.00	0	1,089	0.00%
2022/04/19	0	12.18	0	0.00	12.15	0	1,077	0.00%
2022/04/18	1.1	12.87	0	0.00	12.10	1.1	1,066	0.10%
2022/04/15	3.1	12.75	1	13.00	12.85	2.1	1,045	0.20%
2022/04/14	3	12.62	1	12.60	12.55	2	1,033	0.20%
2022/04/13	4	13.04	4	12.95	12.95	0	1,024	0.00%
2022/04/12	1	12.86	2	12.95	12.95	-1	1,014	-0.09%
2022/04/11	7.1	12.52	5	13.26	13.50	2.1	1,001	0.21%
2022/04/08	6	13.62	3.2	13.33	13.65	2.8	969	0.29%
2022/04/07	3.1	14.00	0.1	14.20	14.15	3	949	0.32%
2022/04/06	0.1	13.14	1	13.00	13.00	-1	910	-0.11%
2022/04/01	0	13.80	4.1	13.84	13.75	-4.1	897	-0.45%
2022/03/31	10.1	14.70	2	14.15	14.15	8.1	896	0.90%
2022/03/30	0.4	14.87	4.5	14.98	14.95	-4.1	903	-0.46%
2022/03/29	1.6	14.89	6	14.97	14.85	-4.4	878	-0.50%
2022/03/28	7.1	15.01	43.4	15.05	15.05	-36.2	844	-4.29%
2022/03/25	1.3	15.85	23.1	15.85	15.85	-21.8	758	-2.88%
2022/03/24	4.1	18.00	18.2	18.82	17.60	-14.1	696	-2.02%
2022/03/23	16	19.53	16.9	19.55	19.55	-0.9	599	-0.15%
2022/03/22	27.6	17.62	24.5	17.74	17.80	3.1	546	0.57%
2022/03/21	33.4	16.14	14.5	16.12	16.20	18.9	468	4.02%
2022/03/18	59.7	14.67	20.4	14.62	14.75	39.3	392	10.01%
2022/03/17	36.8	13.41	11.2	13.43	13.45	25.6	277	9.22%
2022/03/16	5.1	12.25	11.5	12.20	12.25	-6.4	194	-3.29%
2022/03/15	3	11.15	0.1	11.15	11.15	2.9	144	2.01%
2022/03/14	0	11.30	0	0.00	11.30	0	146	0.00%
2022/03/10	0	11.43	0	0.00	11.40	0	148	0.00%
2022/03/09	0	11.16	0	0.00	11.40	0	150	0.00%
2022/03/08	0	11.33	0	11.40	11.30	0	150	0.00%
2022/03/04	1	11.55	0	0.00	11.50	1	151	0.66%
2022/03/01	0	11.65	6	11.50	11.55	-6	150	-3.98%
2022/02/25	0	0.00	0	11.50	11.40	0	148	0.00%
2022/02/22	1	11.50	0	11.50	11.50	1	146	0.68%
2022/02/21	0	11.40	0	0.00	11.50	0	145	0.00%
2022/02/18	0.1	11.25	0	0.00	11.35	0.1	143	0.07%
2022/02/17	0.1	11.30	0	11.35	11.30	0.1	144	0.07%
2022/02/16	0	11.20	0	0.00	11.20	0	146	0.00%
2022/02/11	0.1	11.30	0	0.00	11.25	0.1	147	0.07%
2022/02/10	0.1	11.35	0	11.40	11.35	0.1	147	0.06%
2022/02/09	0	11.53	0.8	11.30	11.30	-0.8	148	-0.56%
2022/02/08	0.1	11.40	0	0.00	11.25	0.1	149	0.07%
2022/01/26	0	11.23	0	0.00	11.15	0	149	0.00%
2022/01/25	0.2	11.18	0	0.00	11.10	0.2	150	0.13%
2022/01/24	0.1	11.20	0	0.00	11.15	0.1	149	0.07%
2022/01/21	0.2	11.30	0	0.00	11.30	0.2	146	0.13%
2022/01/19	0.1	11.40	0	11.50	11.45	0.1	145	0.05%
2022/01/18	0	11.60	0	11.50	11.50	0	144	0.00%
2022/01/17	0	0.00	2	11.53	11.50	-2	144	-1.38%
2022/01/14	1.1	11.36	1	11.35	11.35	0.1	144	0.07%
2022/01/13	0	11.50	0	0.00	11.50	0	142	0.01%
2022/01/12	0.4	11.55	0	0.00	11.50	0.4	139	0.29%
2022/01/10	0	0.00	1	11.55	11.55	-1	137	-0.73%
2022/01/07	2	11.50	1	11.55	11.50	1	137	0.73%
2022/01/06	4	11.58	0	0.00	11.55	4	135	2.96%
2022/01/05	0	0.00	1	11.70	11.70	-1	134	-0.74%
2022/01/04	2	11.60	0	0.00	11.65	2	132	1.51%
2022/01/03	0.4	11.72	0	0.00	11.70	0.4	131	0.32%
2021/12/30	4	11.70	0	0.00	11.75	4	129	3.08%
2021/12/29	1	11.75	0	0.00	11.75	1	128	0.78%
2021/12/28	1	11.55	2	11.60	11.55	-1	126	-0.79%
2021/12/27	2	11.63	2	11.65	11.65	0	119	-0.01%
2021/12/24	8.4	11.73	13	11.83	11.85	-4.6	108	-4.29%
2021/12/23	0	13.00	0	0.00	12.75	0	90	0.01%
2021/12/20	1	12.75	0.2	12.70	12.80	0.9	106	0.80%
2021/12/15	0	0.00	0.1	12.80	12.70	-0.1	100	-0.10%
2021/12/13	2	12.73	0	0.00	12.80	2	98	2.03%
2021/12/10	0.1	12.90	0.1	12.90	12.75	0	96	-0.01%
2021/12/08	0	0.00	0	12.70	12.80	0	93	0.00%
2021/12/06	0	0.00	0.2	12.70	12.85	-0.2	89	-0.19%
2021/12/01	0.4	12.90	0	0.00	12.90	0.4	86	0.41%
2021/11/30	0.1	12.90	0	0.00	12.90	0.1	84	0.07%
2021/11/29	1	12.70	0	0.00	12.85	1	83	1.20%
2021/11/26	0.4	12.80	0	0.00	12.85	0.4	81	0.54%
2021/11/25	0	12.90	0	0.00	12.90	0	80	0.01%
2021/11/23	0	12.95	0	0.00	12.90	0	82	0.01%
2021/11/18	0	0.00	0	13.00	13.05	0	82	0.00%
2021/11/17	0	13.00	0	0.00	13.05	0	82	0.00%
2021/11/16	0	0.00	1	13.10	13.00	-1	83	-1.20%
2021/11/15	0	0.00	0	13.05	13.30	0	83	0.00%
2021/11/11	0	0.00	1	13.00	13.00	-1	82	-1.21%
2021/11/03	0	12.75	0	0.00	13.05	0	85	0.00%
2021/10/28	0	0.00	0	12.95	12.80	0	88	-0.01%
2021/10/26	0	0.00	0	13.00	12.95	0	91	0.00%
2021/10/21	0	0.00	0	12.95	12.95	0	97	0.00%
2021/10/18	1	12.85	0	0.00	13.00	1	102	0.98%
2021/10/13	0	0.00	5	12.74	12.95	-5	107	-4.65%
2021/10/12	0	13.00	0	0.00	13.00	0	108	0.00%
2021/10/08	1	12.85	0	0.00	13.00	1	110	0.91%
2021/10/06	1.3	12.69	0	0.00	12.85	1.3	119	1.04%
2021/10/05	0	0.00	0	12.70	12.60	0	122	0.00%
2021/10/04	0	13.05	0	0.00	12.65	0	127	0.00%
2021/09/29	1	13.60	1.2	13.26	14.15	-0.2	151	-0.12%
2021/09/27	0	0.00	1.3	12.72	12.80	-1.3	138	-0.96%
2021/09/24	0	12.80	0	0.00	12.80	0	141	0.02%
2021/09/23	1.5	12.80	0	12.80	12.80	1.5	145	1.04%
2021/09/22	0	12.75	0	0.00	12.80	0	148	0.00%
2021/09/17	0	0.00	0.2	12.75	12.90	-0.2	150	-0.13%
2021/09/10	0	12.30	0	12.50	12.50	0	158	0.00%
2021/09/08	0.1	12.30	0	0.00	12.50	0.1	159	0.03%
2021/09/07	0.1	12.50	0	0.00	12.50	0.1	160	0.09%
2021/09/03	0.1	12.70	0	0.00	12.65	0.1	161	0.06%
2021/08/27	0	12.70	0	0.00	12.85	0	170	0.01%
2021/08/25	1	12.30	0	0.00	12.30	1	173	0.58%
2021/08/24	0	0.00	0	12.10	12.30	0	172	0.00%
2021/08/23	0	0.00	1.3	12.45	12.45	-1.3	173	-0.75%
2021/08/18	0	0.00	0	12.55	12.65	0	175	0.00%
2021/08/16	0	0.00	0	12.70	12.70	0	182	0.00%
2021/08/12	0.1	12.90	0	0.00	12.95	0.1	188	0.05%
2021/08/10	0.8	13.30	1	13.15	13.20	-0.2	191	-0.10%
2021/08/06	0	0.00	0	13.50	13.40	0	197	0.00%
2021/08/05	0	0.00	0	13.50	13.50	0	201	-0.01%
2021/08/02	0	13.50	0	0.00	13.50	0	211	0.00%
2021/07/29	0.1	13.60	0	13.65	13.55	0.1	211	0.05%
2021/07/28	2	13.50	0	0.00	13.60	2	211	0.94%
2021/07/23	0	0.00	0	14.08	14.30	0	223	0.00%
2021/07/22	0.2	14.20	0	0.00	14.00	0.2	227	0.09%
2021/07/21	0.2	14.01	0	14.90	14.00	0.2	236	0.07%
2021/07/20	0	0.00	1	14.20	14.10	-1	242	-0.41%
2021/07/19	1	14.20	0	14.45	14.40	1	246	0.41%
2021/07/16	0	14.00	0	0.00	14.10	0	257	0.00%
2021/07/15	0.2	13.70	0	13.81	14.10	0.1	267	0.05%
2021/07/14	1	13.70	0	13.65	13.70	1	277	0.36%
2021/07/13	0.5	14.00	0	14.25	13.75	0.5	288	0.17%
2021/07/12	0	0.00	0	14.50	14.20	0	293	0.00%
2021/07/09	3	14.55	1	14.40	14.45	2	307	0.65%
2021/07/08	2.6	15.12	1	14.80	14.75	1.6	393	0.41%
2021/07/07	6	15.40	10	14.96	15.15	-4	450	-0.89%
2021/07/06	0.2	14.55	1.2	14.59	14.45	-0.9	438	-0.21%
2021/07/05	0	14.55	7.6	14.34	14.60	-7.6	439	-1.73%
2021/07/02	2.1	14.08	0.3	14.06	14.00	1.8	437	0.41%
2021/07/01	0.1	14.05	0	14.05	14.05	0.1	438	0.02%
2021/06/30	1.3	13.97	0	13.95	14.00	1.3	438	0.29%
2021/06/29	0.2	13.50	3	13.57	13.80	-2.8	436	-0.64%
2021/06/28	0	0.00	0	13.75	13.55	0	438	0.00%
2021/06/25	0	13.75	0	13.70	13.70	0	441	0.00%
2021/06/24	1.1	13.70	0	13.70	13.75	1	441	0.24%
2021/06/23	1.1	13.79	0.3	13.65	13.65	0.7	442	0.16%
2021/06/22	1	13.80	1	13.75	13.70	0	446	0.00%
2021/06/21	0	0.00	0	13.75	13.55	0	444	0.00%
2021/06/18	0	0.00	0	13.70	13.70	0	446	0.00%
2021/06/17	0	0.00	0	13.60	13.65	0	454	0.00%
2021/06/16	0	13.75	0	13.75	13.60	0	458	0.00%
2021/06/15	0.1	13.70	0	13.70	13.75	0.1	466	0.02%
2021/06/11	0	13.70	0	13.71	13.70	0	472	0.00%
2021/06/09	0.1	13.75	0	13.78	13.75	0	529	0.01%
2021/06/08	4.1	13.80	0	13.82	13.75	4	534	0.76%
2021/06/07	0	0.00	0	13.80	13.85	0	535	0.00%
2021/06/04	0	0.00	1	13.80	13.85	-1	535	-0.19%
2021/06/03	1	13.90	0	13.94	13.95	1	533	0.19%
2021/06/01	0	0.00	0	13.98	14.10	0	532	0.00%
2021/05/31	0	0.00	0	13.93	14.10	0	534	0.00%
2021/05/28	0.1	13.55	0	13.85	13.90	0.1	540	0.02%
2021/05/27	0.1	13.85	0	0.00	13.85	0.1	544	0.01%
2021/05/25	0	0.00	0	14.19	13.85	0	549	0.00%
2021/05/24	3	13.98	0	14.10	13.95	3	552	0.55%
2021/05/21	2	14.20	6	14.23	14.30	-4	555	-0.72%
2021/05/20	0	0.00	0	13.00	13.00	0	558	0.00%
2021/05/19	1	13.10	0	13.15	12.95	1	560	0.18%
2021/05/18	0	0.00	0	11.55	12.95	0	563	0.00%
2021/05/17	1.1	11.94	10	11.80	11.80	-8.9	563	-1.59%
2021/05/14	0	0.00	0	13.20	13.10	0	559	0.00%
2021/05/13	5	12.86	4	12.94	12.70	1	558	0.18%
2021/05/12	3.3	13.79	3	13.88	13.55	0.3	554	0.05%
2021/05/11	3	15.10	1	15.35	15.00	2	551	0.36%
2021/05/10	0	16.00	0	15.40	15.60	0	549	0.00%
2021/05/07	1	15.31	0	0.00	15.55	1	552	0.19%
2021/05/06	1	15.25	0	0.00	15.30	1	552	0.18%
2021/05/05	0.1	14.85	0	15.00	15.20	0.1	551	0.02%
2021/05/04	0	0.00	5	15.50	15.00	-5	552	-0.91%
2021/05/03	1.1	15.69	0	15.64	15.70	1.1	547	0.20%
2021/04/29	0	16.40	1	16.30	16.35	-1	546	-0.18%
2021/04/28	1	16.50	6	16.57	16.50	-5	549	-0.91%
2021/04/27	1.2	17.04	2	17.03	17.05	-0.8	573	-0.15%
2021/04/26	3.1	16.84	3.4	16.87	16.90	-0.3	573	-0.06%
2021/04/23	3	16.77	0.1	16.90	16.80	2.9	572	0.51%
2021/04/22	6	16.92	4	16.93	16.90	2	571	0.35%
2021/04/21	2.1	16.47	7.9	16.68	16.75	-5.8	565	-1.02%
2021/04/20	3.1	16.42	2.1	16.53	16.40	1	558	0.17%
2021/04/19	2.1	16.80	12.2	16.64	16.60	-10.1	553	-1.82%
2021/04/16	4.2	16.85	1.3	16.95	16.80	2.9	544	0.53%
2021/04/15	4.4	16.88	5.3	16.88	16.90	-1	539	-0.18%
2021/04/14	57.1	17.18	19	17.04	17.25	38.1	527	7.24%
2021/04/13	33.7	16.53	18.4	16.45	16.65	15.4	440	3.49%
2021/04/12	0	0.00	2	15.13	15.15	-2	366	-0.55%
2021/04/08	2.1	15.05	0	0.00	15.15	2.1	365	0.56%
2021/04/07	1	15.00	0	0.00	15.15	1	363	0.28%
2021/04/06	0	0.00	6	15.28	15.15	-6	365	-1.64%
2021/04/01	0	0.00	1	15.30	15.30	-1	367	-0.28%
2021/03/30	1	15.25	0	0.00	15.25	1	379	0.26%
2021/03/29	1	15.05	0	0.00	15.00	1	379	0.26%
2021/03/26	1	14.80	1	14.90	14.85	0	383	0.00%
2021/03/24	0	0.00	1	15.15	15.20	-1	386	-0.26%
2021/03/22	4	15.33	2	15.68	15.30	2	388	0.52%
2021/03/18	0	0.00	2	16.05	15.90	-2	383	-0.52%
2021/03/17	1	15.80	1	16.00	15.80	0	382	0.00%
2021/03/16	9	16.38	14.1	16.13	16.35	-5.1	382	-1.33%
2021/03/15	18	15.45	4	15.78	16.25	14	358	3.90%
2021/03/11	2	14.30	0	0.00	14.45	2	334	0.60%
2021/03/03	0	0.00	3	15.22	15.05	-3	347	-0.86%
2021/03/02	0	0.00	3	14.83	15.00	-3	350	-0.86%
2021/02/26	1	14.50	0	0.00	14.55	1	348	0.29%
2021/02/25	0	0.00	1	15.00	14.80	-1	349	-0.29%
2021/02/24	0	0.00	1.4	14.87	14.90	-1.4	357	-0.40%
2021/02/22	0	0.00	3	14.52	14.70	-3	378	-0.79%
2021/02/19	0	0.00	2	13.93	13.95	-2	378	-0.53%
2021/02/18	0.1	13.65	2.1	13.72	13.75	-2.1	393	-0.53%
2021/02/05	0	0.00	1.7	13.36	13.25	-1.7	434	-0.40%
2021/02/04	1	13.20	0	0.00	13.25	1	445	0.22%
2021/02/02	0	0.00	8	13.28	13.15	-8	470	-1.70%
2021/02/01	0	0.00	0	13.30	12.80	0	474	-0.01%
2021/01/29	0	0.00	3	13.10	12.90	-3	486	-0.62%
2021/01/26	1	13.30	0	0.00	13.20	1	547	0.18%
2021/01/25	1	13.60	1	13.60	13.60	0	642	0.00%
2021/01/22	0	0.00	1	13.70	13.70	-1	693	-0.14%
2021/01/21	1.1	13.73	0	0.00	13.55	1.1	726	0.15%
2021/01/20	4	14.61	0	0.00	14.00	4	725	0.55%
2021/01/19	1	15.00	1	15.00	15.00	0	698	0.00%
2021/01/18	0	0.00	2	13.63	13.65	-2	695	-0.29%
2021/01/15	1	12.55	0.4	12.50	12.45	0.6	688	0.09%
2021/01/14	1	13.00	0	0.00	12.80	1	685	0.15%
2021/01/13	1	13.40	0	0.00	13.25	1	678	0.15%
2021/01/12	0	0.00	4	13.51	13.50	-4	675	-0.59%
2021/01/11	0	0.00	2.4	12.95	13.05	-2.4	668	-0.36%
2021/01/08	1	13.00	0	0.00	12.80	1	666	0.15%
2021/01/07	4	13.20	0.2	13.28	13.20	3.8	659	0.57%
2021/01/06	1	13.80	0	0.00	13.45	1	655	0.15%
2021/01/05	1	13.95	0	0.00	13.90	1	652	0.15%
2021/01/04	3.1	14.05	0	0.00	14.05	3.1	652	0.48%
2020/12/31	1	14.25	0	0.00	14.25	1	648	0.15%
2020/12/29	1	14.25	2	14.43	14.25	-1	648	-0.15%
2020/12/28	1	14.15	6	14.17	14.20	-5	651	-0.77%
2020/12/25	1	14.35	1	14.65	14.30	0	651	0.00%
2020/12/24	2	14.65	3	14.80	14.45	-1	647	-0.15%
2020/12/23	0	0.00	2	14.05	14.05	-2	634	-0.32%
2020/12/21	1	14.15	0	0.00	14.05	1	631	0.16%
2020/12/18	1	14.65	0	0.00	14.60	1	629	0.16%
2020/12/16	3	14.95	1	14.75	14.85	2	641	0.31%
2020/12/11	1	15.65	5	15.20	15.15	-4	730	-0.55%
2020/12/10	1	16.05	1	15.85	15.85	0	798	0.01%
2020/12/09	2	16.15	6	16.15	16.20	-4	831	-0.48%
2020/12/08	2	16.18	4	16.28	16.10	-2	834	-0.24%
2020/12/07	3.1	16.34	0	0.00	16.10	3.1	839	0.37%
2020/12/04	2	16.60	0	0.00	16.60	2	839	0.24%
2020/12/02	1	16.75	0	0.00	16.70	1	869	0.12%
2020/12/01	1	17.05	5	16.90	17.00	-4	899	-0.44%
2020/11/30	1	17.10	1	17.30	17.20	0	920	0.00%
2020/11/26	3	17.35	1	17.20	17.00	2	1,070	0.19%
2020/11/25	2	16.90	0	0.00	16.85	2	1,075	0.19%
2020/11/24	0	0.00	2	16.85	16.85	-2	1,077	-0.19%
2020/11/23	8	16.79	3	17.00	17.00	5	1,076	0.46%
2020/11/20	4.1	17.23	0.2	17.45	17.20	3.9	1,072	0.36%
2020/11/19	1	16.60	9	16.39	17.45	-8	1,059	-0.75%
2020/11/18	10	15.90	0	0.00	15.90	10	1,045	0.96%
2020/11/17	8	16.23	2	16.30	16.15	6	1,036	0.58%
2020/11/16	1	16.60	6.1	16.78	16.80	-5.1	1,019	-0.50%
2020/11/13	7.1	21.84	1	21.50	21.55	6.1	1,002	0.61%
2020/11/12	2	21.93	5	21.90	21.95	-3	971	-0.31%
2020/11/11	2	22.33	1	22.40	22.25	1	958	0.10%
2020/11/10	6	22.28	2.4	22.17	22.30	3.6	944	0.38%
2020/11/09	0	0.00	7	22.16	22.25	-7	932	-0.75%
2020/11/06	2	22.38	2	21.45	21.90	0	923	0.00%
2020/11/05	3	21.80	2	21.60	21.80	1	909	0.11%
2020/11/04	1	22.35	5	22.85	22.55	-4	890	-0.45%
2020/11/03	2	23.05	0	0.00	22.70	2	875	0.23%
2020/11/02	22.3	24.14	4	25.45	23.50	18.3	844	2.17%
2020/10/30	4	23.40	2.7	23.40	23.40	1.3	748	0.18%
2020/10/29	3	21.30	0.2	21.30	21.30	2.8	696	0.40%
2020/10/28	4.2	19.94	0	0.00	19.40	4.2	661	0.64%
2020/10/14	1	18.15	0	0.00	18.10	1	667	0.15%
2020/10/13	0	0.00	1	18.10	18.10	-1	669	-0.15%
2020/10/08	0	0.00	0.3	19.00	19.00	-0.3	670	-0.05%
2020/10/07	0.1	18.80	0.1	18.80	18.80	0	668	0.01%
2020/09/23	0	0.00	1	17.20	17.10	-1	659	-0.15%
2020/09/21	0	0.00	1	19.40	19.35	-1	653	-0.15%
2020/09/09	2	8.62	0	0.00	9.38	2	646	0.31%
2020/09/08	3	9.33	10	8.91	9.05	-7	626	-1.12%
2020/09/07	15	9.90	0	0.00	9.90	15	590	2.54%
2020/09/04	0	0.00	2	11.10	11.00	-2	581	-0.34%
2020/09/03	11	10.09	6	10.33	10.10	5	510	0.98%
2020/08/31	0	0.00	8	9.80	9.53	-8	465	-1.72%
2020/08/28	0	0.00	1	9.90	9.83	-1	460	-0.22%
2020/08/27	0.1	9.93	2	10.35	10.10	-1.9	452	-0.42%
2020/08/25	7	9.44	1	9.50	9.38	6	394	1.52%
2020/08/24	8	10.28	6	10.48	10.00	2	370	0.54%
2020/08/21	42	10.20	0	0.00	10.30	42	330	12.70%
2020/08/20	0	0.00	5	9.39	9.39	-5	215	-2.32%
2020/08/17	5	7.07	0	0.00	7.07	5	194	2.56%
2020/08/10	0	0.00	8	5.16	5.25	-8	183	-4.36%
2020/08/05	1	5.22	0	0.00	5.23	1	185	0.54%
2020/07/28	1	5.30	0	0.00	5.16	1	210	0.47%
2020/07/27	1	5.46	0	0.00	5.44	1	210	0.47%
2020/07/21	0	0.00	0.4	5.61	5.65	-0.4	204	-0.22%
2020/07/17	1	5.80	3	5.90	5.60	-2	200	-1.00%
2020/07/15	2	6.13	0	0.00	6.13	2	195	1.03%
2020/07/14	4	6.25	0	0.00	6.13	4	196	2.04%
2020/07/13	5	6.16	0	0.00	6.18	5	197	2.53%
2020/07/06	1	6.10	0	0.00	6.08	1	189	0.53%
2020/06/30	0	0.00	2	6.05	6.12	-2	189	-1.06%
2020/06/15	0	0.00	60	6.22	6.22	-60	184	-32.59%
2020/06/12	10	6.32	40	6.42	6.46	-30	184	-16.28%
2020/06/11	2	6.74	0	0.00	6.74	2	175	1.14%
2020/06/10	90	6.06	0	0.00	6.13	90	159	56.28%
2020/06/03	0	0.00	3	5.98	6.00	-3	156	-1.91%
2020/05/20	3	5.69	0	0.00	5.74	3	147	2.03%
2020/05/11	0	0.00	1	5.61	5.69	-1	149	-0.67%
2020/05/08	1	6.10	0	0.00	5.94	1	147	0.68%
2020/05/06	0	0.00	4	5.15	5.55	-4	135	-2.96%
2020/04/21	0	0.00	3	4.84	4.88	-3	151	-1.98%
2020/04/14	3	5.07	0	0.00	5.13	3	187	1.60%
2020/04/01	0	0.00	3	4.30	4.43	-3	186	-1.61%
2020/03/20	2	4.11	0	0.00	4.16	2	189	1.06%
2020/03/13	0	0.00	1	4.69	4.68	-1	166	-0.60%
2020/02/20	2	5.78	0	0.00	5.76	2	141	1.41%
2020/02/05	1	5.80	0	0.00	5.86	1	130	0.77%
2020/01/10	3	7.46	0	0.00	7.48	3	85	3.50%
2020/01/02	0	0.00	4	6.68	6.85	-4	59	-6.77%
2019/09/23	0	0.00	2	7.09	7.15	-2	150	-1.33%
2019/09/11	0	0.00	2	7.18	7.11	-2	153	-1.30%
2019/08/16	0	0.00	10	7.07	7.14	-10	147	-6.77%
2019/08/13	2	7.07	0	0.00	7.09	2	146	1.37%
2019/08/12	0	0.00	5	7.34	7.36	-5	143	-3.48%
2019/08/02	5	7.84	0	0.00	7.56	5	147	3.39%
2019/07/30	0	0.00	2	8.25	8.15	-2	146	-1.36%
2019/07/18	2	7.75	0	0.00	7.70	2	133	1.49%
2019/07/16	10	8.50	20	8.49	8.20	-10	128	-7.80%
2019/07/15	0	0.00	4	7.75	7.79	-4	107	-3.73%
2019/07/05	1	7.12	3	7.10	7.10	-2	104	-1.92%
2019/07/04	3	7.03	0	0.00	7.03	3	104	2.88%
2019/06/25	20	7.26	0	0.00	7.20	20	108	18.39%
2019/06/21	4	7.40	34	7.39	7.34	-30	110	-27.14%
2019/06/20	0	0.00	8	7.36	7.35	-8	110	-7.22%
2019/06/17	0	0.00	6	7.20	7.19	-6	113	-5.29%
2019/06/14	48	7.26	0	0.00	7.30	48	115	41.68%
2019/05/15	1	7.83	1	7.92	7.88	0	192	0.00%
2019/03/25	0	0.00	4	9.11	9.14	-4	250	-1.59%
2019/03/20	0	0.00	6	9.16	9.18	-6	261	-2.29%
2019/03/14	0	0.00	2	9.10	9.04	-2	276	-0.72%
2019/03/08	3	9.15	0	0.00	9.15	3	341	0.88%
2019/03/06	0	0.00	1	9.18	9.12	-1	363	-0.27%
2019/03/05	1	9.18	0	0.00	9.01	1	442	0.23%
2019/03/04	0	0.00	1	9.10	9.18	-1	459	-0.22%
2019/02/20	0	0.00	4	8.04	8.04	-4	432	-0.93%
2019/02/18	2	7.86	0	0.00	7.80	2	426	0.47%
2019/02/14	1	7.95	0	0.00	7.95	1	422	0.24%
2019/02/13	5	7.81	0	0.00	7.83	5	421	1.19%
2019/02/11	10	8.02	0	0.00	8.02	10	414	2.41%
2019/01/14	1	7.95	0	0.00	7.82	1	403	0.25%
2018/11/28	2	10.60	3	10.20	10.15	-1	191	-0.52%
2018/11/27	3	9.65	0	0.00	9.72	3	107	2.79%
2018/09/12	3	8.93	0	0.00	8.92	3	64	4.67%
2018/08/29	1	8.92	0	0.00	8.95	1	68	1.46%
2018/02/06	1	11.80	0	0.00	11.70	1	123	0.81%
2018/01/11	0	0.00	4	13.30	13.40	-4	122	-3.27%
2018/01/03	0	0.00	7	14.10	14.10	-7	123	-5.68%