瀚荃 (8103)-元大-竹科券商分點個股進出

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

瀚荃

(8103)

可現股當沖

股價
47.30
漲跌
▲0.20
漲幅
+0.42%
成交量
362張
產業
上市電子零組件類股
204人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚荃 (8103)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/30	1	47.70	1	47.55	47.10	0	603	0.00%
2024/05/29	0	0.00	3	47.50	47.85	-3	598	-0.50%
2024/05/27	5	47.40	0	0.00	47.05	5	582	0.86%
2024/05/21	0	0.00	10	45.13	45.10	-10	571	-1.75%
2024/05/15	0	0.00	2	45.83	45.50	-2	597	-0.33%
2024/05/14	0	0.00	11.1	45.27	45.25	-11.1	598	-1.85%
2024/05/13	2	45.00	0	0.00	45.05	2	599	0.33%
2024/05/10	9	45.36	0	0.00	45.20	9	596	1.51%
2024/05/09	0	0.00	10	44.44	44.55	-10	582	-1.72%
2024/05/08	0	0.00	8	45.10	45.10	-8	576	-1.39%
2024/05/07	5	44.09	1	44.05	44.20	4	567	0.70%
2024/04/30	1	43.20	0	0.00	43.50	1	559	0.18%
2024/04/22	2	42.35	2	41.95	41.95	0	591	0.00%
2024/04/19	2	43.35	2	43.70	43.30	0	589	0.00%
2024/04/18	0.2	43.90	0	0.00	44.10	0.2	596	0.03%
2024/04/16	21	42.98	6	42.92	42.80	15	601	2.49%
2024/04/15	1	45.30	0	0.00	44.70	1	595	0.17%
2024/04/11	2	44.18	2	44.35	44.30	0	597	0.00%
2024/04/10	7	44.75	0	0.00	44.40	7	598	1.17%
2024/04/09	14	46.08	0	0.00	45.20	14	592	2.36%
2024/04/08	0	0.00	1	47.80	47.05	-1	598	-0.17%
2024/04/03	10	46.35	0	0.00	46.65	10	598	1.67%
2024/04/02	5	46.24	8	46.21	46.20	-3	596	-0.50%
2024/04/01	12	47.53	9	47.65	46.75	3	583	0.51%
2024/03/29	12	47.88	11	48.10	47.70	1	543	0.18%
2024/03/28	27	46.67	4	46.78	46.60	23	507	4.53%
2024/03/27	36	46.00	3	45.93	46.10	33	497	6.63%
2024/03/26	0	0.00	2	45.45	45.20	-2	495	-0.40%
2024/03/25	0	0.00	2	46.25	46.25	-2	493	-0.40%
2024/03/22	0	0.00	4	43.80	43.80	-4	472	-0.85%
2024/03/21	2	42.95	0	0.00	43.35	2	477	0.42%
2024/03/19	0	0.00	1	42.45	42.50	-1	487	-0.21%
2024/03/18	3	40.80	0	0.00	41.50	3	493	0.61%
2024/03/15	1	41.75	1	41.35	41.30	0	524	0.00%
2024/03/14	1	42.85	7	42.73	42.65	-6	520	-1.15%
2024/03/13	3	43.57	2	43.40	43.30	1	517	0.19%
2024/03/11	3	43.92	0	0.00	43.50	3	524	0.57%
2024/03/08	0	0.00	2	45.80	45.25	-2	515	-0.39%
2024/03/07	1	45.70	0	0.00	46.20	1	508	0.20%
2024/03/04	1	45.75	26	45.76	45.80	-25	502	-4.98%
2024/03/01	4	46.43	2	46.10	46.10	2	496	0.40%
2024/02/29	0	0.00	3	47.00	47.10	-3	492	-0.61%
2024/02/27	28	46.84	0	0.00	46.85	28	489	5.72%
2024/02/26	0	0.00	2	47.50	46.70	-2	486	-0.41%
2024/02/23	0	0.00	1	46.80	46.55	-1	480	-0.21%
2024/02/20	0	0.00	5	46.25	46.55	-5	469	-1.07%
2024/02/15	1	44.15	0	0.00	44.30	1	442	0.23%
2024/02/05	3	42.65	3	42.55	42.55	0	433	0.00%
2024/02/02	3	43.43	3	43.05	43.05	0	434	0.00%
2024/02/01	2	43.38	2	43.45	43.40	0	447	0.00%
2024/01/31	4	43.74	4	43.53	43.50	0	448	0.00%
2024/01/29	5	43.30	5	43.60	43.55	0	447	0.00%
2024/01/26	1	44.45	1	44.00	44.00	0	443	0.00%
2024/01/23	1	44.65	1	44.75	44.75	0	437	0.00%
2024/01/19	0	0.00	1	44.30	44.90	-1	428	-0.23%
2024/01/17	3	43.00	0	0.00	42.75	3	396	0.76%
2024/01/16	5	43.74	3	43.25	43.25	2	389	0.51%
2024/01/12	3	43.55	2	44.25	43.95	1	378	0.26%
2024/01/11	7	42.84	4	42.90	42.90	3	363	0.82%
2024/01/10	2	43.58	0	0.00	43.50	2	355	0.56%
2024/01/09	7	44.30	6	43.84	43.75	1	351	0.28%
2024/01/08	4	45.00	1	45.35	44.60	3	344	0.87%
2024/01/04	1	45.55	2	45.50	45.50	-1	332	-0.30%
2024/01/03	7	45.71	1	45.65	46.00	6	336	1.78%
2024/01/02	11	46.03	0	0.00	46.05	11	329	3.34%
2023/12/29	4	44.79	0	0.00	45.00	4	308	1.30%
2023/12/28	0	0.00	2	44.48	44.60	-2	300	-0.67%
2023/12/27	0.2	44.25	0	0.00	44.25	0.2	296	0.08%
2023/12/26	0.2	43.84	0	0.00	43.90	0.2	296	0.07%
2023/12/25	0.1	44.90	0	0.00	43.75	0.1	293	0.03%
2023/12/22	0.1	44.80	1	44.90	45.00	-0.9	286	-0.32%
2023/12/20	0.1	44.25	0	0.00	44.50	0.1	276	0.03%
2023/12/19	0	0.00	1	43.05	43.70	-1	270	-0.37%
2023/12/18	1	44.61	0	0.00	44.35	1	264	0.39%
2023/12/14	0.1	43.71	2	43.65	43.85	-1.9	250	-0.74%
2023/12/13	3	43.22	0	0.00	43.35	3	240	1.25%
2023/12/12	3.1	43.28	2	42.63	43.10	1.1	233	0.48%
2023/12/07	1	40.55	1	40.60	40.55	0	196	0.00%
2023/11/28	0	0.00	1	39.35	39.65	-1	234	-0.43%
2023/11/23	0	0.00	1	40.00	40.00	-1	238	-0.42%
2023/11/22	1	39.65	0	0.00	39.60	1	237	0.42%
2023/11/09	2	39.25	5	39.19	39.00	-3	233	-1.29%
2023/10/31	0	0.00	1	37.25	37.20	-1	287	-0.35%
2023/10/20	0	0.00	3	37.10	37.20	-3	340	-0.88%
2023/10/17	2	37.65	0	0.00	37.40	2	413	0.48%
2023/10/13	0	0.00	1	37.60	37.70	-1	427	-0.23%
2023/10/12	0	0.00	2	37.85	37.75	-2	450	-0.44%
2023/10/11	0	0.00	2	37.90	37.55	-2	450	-0.44%
2023/10/03	1	39.90	0	0.00	39.85	1	441	0.23%
2023/09/28	0	0.00	10	39.22	39.50	-10	439	-2.27%
2023/09/26	0	0.00	2	39.60	39.40	-2	437	-0.46%
2023/09/15	0	0.00	3	40.30	40.50	-3	434	-0.69%
2023/09/13	0	0.00	1	40.50	40.85	-1	429	-0.23%
2023/09/12	0	0.00	1	40.55	40.65	-1	427	-0.23%
2023/09/08	1	40.80	5	40.60	40.85	-4	413	-0.97%
2023/09/06	2	39.78	2	39.68	39.50	0	389	0.00%
2023/08/28	1	37.45	0	0.00	37.55	1	362	0.28%
2023/08/24	1	37.90	0	0.00	37.30	1	359	0.28%
2023/08/23	2	37.38	1	37.45	37.55	1	354	0.28%
2023/08/17	1	36.30	0	0.00	36.85	1	348	0.29%
2023/08/16	1	36.80	0	0.00	36.55	1	347	0.29%
2023/08/11	1	36.95	0	0.00	37.00	1	343	0.29%
2023/08/10	1	37.00	5	37.45	37.30	-4	337	-1.19%
2023/08/08	4	38.28	0	0.00	37.35	4	324	1.23%
2023/08/04	1	39.75	0	0.00	39.75	1	290	0.34%
2023/08/01	0	0.00	10	40.32	40.70	-10	271	-3.69%
2023/07/24	0	0.00	1	41.20	40.90	-1	237	-0.42%
2023/07/21	4	40.26	2	39.53	39.70	2	207	0.96%
2023/07/20	5	38.92	0	0.00	38.70	5	173	2.89%
2023/07/17	10	38.60	0	0.00	39.15	10	162	6.17%
2023/07/11	0	0.00	18	36.08	36.30	-18	173	-10.38%
2023/06/19	0	0.00	25	36.96	36.90	-25	251	-9.92%
2023/06/14	1	37.30	0	0.00	37.40	1	269	0.37%
2023/06/08	1	37.35	0	0.00	37.50	1	325	0.31%
2023/05/29	1	37.00	0	0.00	37.20	1	382	0.26%
2023/04/17	0	0.00	3	38.85	38.85	-3	365	-0.82%
2023/04/10	1	36.30	0	0.00	36.30	1	313	0.32%
2023/03/31	0	0.00	3	36.05	36.25	-3	297	-1.01%
2023/03/28	1	35.60	0	0.00	35.60	1	287	0.35%
2023/03/24	2	36.75	0	0.00	36.45	2	277	0.72%
2023/03/16	13	36.80	3	36.40	36.10	10	235	4.25%
2023/03/15	0	0.00	1	37.60	37.55	-1	215	-0.47%
2023/03/14	1	35.70	0	0.00	35.90	1	198	0.50%
2023/03/10	1	37.55	6	37.55	37.05	-5	181	-2.76%
2023/03/09	3	37.00	0	0.00	36.85	3	147	2.03%
2023/03/08	0	0.00	1	36.50	36.85	-1	143	-0.70%
2023/03/07	0	0.00	2	36.40	36.40	-2	141	-1.41%
2023/02/24	0	0.00	1	35.25	35.30	-1	123	-0.81%
2023/02/06	3	33.65	0	0.00	33.65	3	120	2.48%
2023/02/02	0	0.00	7	33.59	33.65	-7	121	-5.77%
2023/01/16	1	31.00	0	0.00	30.95	1	122	0.82%
2022/11/29	0	0.00	4	32.88	32.95	-4	173	-2.31%
2022/11/28	0	0.00	1	32.80	32.65	-1	176	-0.57%
2022/11/25	0	0.00	1	32.90	32.65	-1	177	-0.56%
2022/11/24	0	0.00	1	32.30	32.25	-1	178	-0.56%
2022/11/23	0	0.00	1	32.15	32.10	-1	179	-0.56%
2022/10/20	0	0.00	1	29.35	29.45	-1	392	-0.25%
2022/10/18	1	30.00	0	0.00	30.05	1	397	0.25%
2022/10/13	0	0.00	7	28.51	28.55	-7	402	-1.74%
2022/09/26	2	33.70	4	33.73	33.30	-2	410	-0.49%
2022/09/21	0	0.00	1	35.30	35.10	-1	426	-0.23%
2022/09/19	0	0.00	1	35.80	35.40	-1	430	-0.23%
2022/09/07	0	0.00	7	36.25	36.20	-7	444	-1.58%
2022/09/02	2	37.90	0	0.00	37.90	2	446	0.45%
2022/08/31	0	38.90	0	0.00	39.00	0	443	0.00%
2022/08/22	1	39.25	0	0.00	38.90	1	442	0.23%
2022/08/19	1	39.30	0	0.00	39.25	1	439	0.23%
2022/08/18	0	0.00	9	39.55	39.55	-9	438	-2.05%
2022/08/11	1	39.15	1	38.90	38.05	0	412	0.00%
2022/08/10	3	39.52	4	39.59	39.45	-1	392	-0.25%
2022/08/09	21	38.77	5	38.92	38.85	16	365	4.37%
2022/08/08	8	36.94	3	37.20	37.00	5	314	1.59%
2022/08/01	2	35.80	0	0.00	35.80	2	269	0.74%
2022/07/25	1	36.80	0	0.00	36.80	1	268	0.37%
2022/07/22	1	36.80	0	0.00	36.80	1	268	0.37%
2022/07/20	1	36.00	0	0.00	35.85	1	270	0.37%
2022/07/19	2	36.08	0	0.00	36.35	2	274	0.73%
2022/07/18	1	36.35	0	0.00	36.15	1	277	0.36%
2022/07/15	2	35.50	1	35.60	35.85	1	280	0.36%
2022/07/14	3	35.42	0	0.00	35.35	3	281	1.06%
2022/07/13	2	34.80	0	0.00	34.70	2	282	0.71%
2022/07/08	2	35.20	0	0.00	35.35	2	290	0.69%
2022/07/05	2	34.55	0	0.00	34.65	2	298	0.67%
2022/07/04	2	34.90	1	34.55	34.40	1	299	0.33%
2022/07/01	2	33.80	58	33.21	32.75	-56	295	-18.96%
2022/06/30	0	0.00	36	35.94	35.95	-36	287	-12.51%
2022/06/29	0	0.00	10	37.21	37.40	-10	283	-3.53%
2022/06/24	1	38.15	0	0.00	38.15	1	293	0.34%
2022/06/20	1	37.50	0	0.00	36.75	1	318	0.31%
2022/06/16	1	38.70	0	0.00	38.70	1	311	0.32%
2022/05/31	1	40.15	0	0.00	40.10	1	415	0.24%
2022/05/13	0	0.00	5	38.00	38.10	-5	717	-0.70%
2022/05/12	0	0.00	5	37.73	37.60	-5	736	-0.68%
2022/05/11	0	0.00	1	38.70	38.70	-1	743	-0.13%
2022/05/09	0	0.00	9	38.00	38.05	-9	769	-1.17%
2022/05/05	1	39.85	0	0.00	39.95	1	781	0.13%
2022/04/26	0	40.40	0	0.00	40.20	0	863	0.00%
2022/04/25	0	0.00	3	40.50	40.20	-3	881	-0.34%
2022/04/19	0	0.00	5	43.30	43.00	-5	949	-0.53%
2022/04/18	8	43.04	0	0.00	43.30	8	983	0.81%
2022/04/15	12	42.45	0	0.00	42.40	12	997	1.20%
2022/04/13	0	0.00	2	43.70	43.75	-2	1,118	-0.18%
2022/04/12	0	0.00	4	42.69	42.70	-4	1,329	-0.30%
2022/04/11	1	42.80	10	42.64	42.65	-9	1,572	-0.57%
2022/04/08	1	44.50	0	0.00	44.50	1	1,704	0.06%
2022/04/06	1	44.95	0	0.00	45.00	1	1,860	0.05%
2022/04/01	1	45.15	1	45.10	45.30	0	1,909	0.00%
2022/03/30	0	0.00	1	45.65	46.25	-1	1,960	-0.05%
2022/03/29	1	45.30	0	0.00	45.15	1	1,966	0.05%
2022/03/28	0	0.00	2	45.03	45.15	-2	1,974	-0.10%
2022/03/22	2	46.10	0	0.00	46.35	2	2,016	0.10%
2022/03/21	0	46.50	0	0.00	46.40	0	2,215	0.00%
2022/03/16	6	44.58	0	0.00	44.50	6	2,339	0.26%
2022/03/15	0	0.00	9	44.98	44.70	-9	2,354	-0.38%
2022/03/14	0	0.00	0.1	46.10	46.10	-0.1	2,398	0.00%
2022/03/10	3	47.18	0	0.00	46.90	3	2,451	0.12%
2022/03/09	0	0.00	2	45.90	46.10	-2	2,478	-0.08%
2022/03/08	6	45.78	8	45.91	45.70	-2	2,503	-0.08%
2022/03/07	4	46.96	0	0.00	46.90	4	2,499	0.16%
2022/03/04	0	0.00	11	49.50	49.25	-11	2,511	-0.44%
2022/03/03	1	50.60	21	51.17	50.70	-20	2,520	-0.79%
2022/03/02	4	50.88	13	51.08	51.00	-9	2,525	-0.36%
2022/03/01	43	50.69	3	50.77	51.00	40	2,547	1.57%
2022/02/25	0	0.00	3.2	48.40	48.55	-3.2	2,545	-0.13%
2022/02/24	7	48.00	8	48.08	47.70	-1	2,658	-0.04%
2022/02/23	2	49.53	0	0.00	49.95	2	2,703	0.07%
2022/02/22	0	0.00	6	48.83	49.05	-6	2,785	-0.22%
2022/02/18	0	0.00	5	50.40	50.80	-5	2,949	-0.17%
2022/02/17	4	50.20	4	50.68	50.30	0	2,974	0.00%
2022/02/16	23	49.40	4	48.95	49.65	19	3,001	0.63%
2022/02/15	2	47.50	1	47.85	47.15	1	2,974	0.03%
2022/02/14	2	46.83	3	48.00	46.70	-1	3,050	-0.03%
2022/02/11	0	0.00	4	48.30	48.15	-4	3,095	-0.13%
2022/02/10	1	47.95	2	48.10	48.05	-1	3,140	-0.03%
2022/02/09	0	0.00	1	47.50	47.50	-1	3,160	-0.03%
2022/02/08	1	46.30	0	0.00	46.30	1	3,224	0.03%
2022/01/24	1	44.15	0	0.00	45.40	1	3,661	0.03%
2022/01/21	1	45.05	0	0.00	45.00	1	3,772	0.03%
2022/01/20	3	46.22	0	0.00	46.40	3	3,818	0.08%
2022/01/19	1	46.60	0	0.00	46.65	1	3,904	0.03%
2022/01/18	6	47.73	0	0.00	47.60	6	3,910	0.15%
2022/01/17	1	47.95	0	0.00	48.15	1	3,906	0.03%
2022/01/14	8	46.71	0	0.00	47.00	8	3,941	0.20%
2022/01/13	3	48.55	0	0.00	48.20	3	3,968	0.08%
2022/01/12	1	49.05	0	0.00	48.95	1	3,973	0.03%
2022/01/11	18	49.52	5	50.00	49.70	13	3,961	0.33%
2022/01/10	4	50.88	1	51.70	50.80	3	3,945	0.08%
2022/01/07	8	51.31	30.5	51.32	51.40	-22.5	3,933	-0.57%
2022/01/06	8	53.11	0	0.00	52.70	8	3,883	0.21%
2022/01/05	12	54.41	4	55.15	54.10	8	3,811	0.21%
2022/01/04	33.5	55.38	20	55.13	55.50	13.5	3,604	0.37%
2022/01/03	16	53.72	6.1	53.12	54.30	9.9	3,361	0.30%
2021/12/30	9	51.58	6.3	51.69	51.40	2.7	3,226	0.08%
2021/12/29	22	52.15	4	52.48	52.70	18	3,161	0.57%
2021/12/28	58	50.66	1	51.20	50.50	57	3,074	1.85%
2021/12/27	7	49.42	0	0.00	49.90	7	3,033	0.23%
2021/12/23	0	0.00	0.2	48.70	48.70	-0.2	2,993	-0.01%
2021/12/21	2	48.30	0	0.00	48.10	2	2,992	0.07%
2021/12/17	1	48.55	0	0.00	47.75	1	2,990	0.03%
2021/12/15	23.1	51.85	99	48.72	49.00	-75.9	2,942	-2.58%
2021/12/14	0.2	51.10	1	50.00	51.20	-0.8	2,743	-0.03%
2021/12/13	3	50.73	2	51.30	50.50	1	2,703	0.04%
2021/12/10	0.2	50.40	0	0.00	50.00	0.2	2,654	0.01%
2021/12/09	0.1	50.50	1	50.80	49.50	-1	2,621	-0.04%
2021/12/08	6	50.17	5	50.21	50.20	1	2,608	0.04%
2021/12/07	1	49.65	0	0.00	49.50	1	2,552	0.04%
2021/12/06	2	49.30	5	49.30	50.30	-3	2,530	-0.12%
2021/12/03	6	49.03	1	48.90	49.15	5	2,501	0.20%
2021/12/02	0	0.00	5	48.02	47.35	-5	2,476	-0.20%
2021/11/30	3	49.03	1	49.00	49.05	2	2,464	0.08%
2021/11/29	3	46.80	3	47.87	47.65	0	2,444	0.00%
2021/11/25	4	50.30	5	49.32	48.00	-1	2,407	-0.04%
2021/11/24	6	50.44	6	49.80	49.80	0	2,380	0.00%
2021/11/23	16	51.49	10	51.51	51.20	6	2,344	0.26%
2021/11/22	4	51.16	0.1	51.80	51.80	3.9	2,230	0.18%
2021/11/19	10	50.42	19	51.16	49.85	-9	2,174	-0.41%
2021/11/18	22	52.10	0	0.00	52.30	22	2,098	1.05%
2021/11/17	3	49.97	3.1	50.47	50.40	-0.1	1,960	-0.01%
2021/11/16	1	50.60	0	0.00	49.30	1	1,928	0.05%
2021/11/15	2	51.10	0	0.00	50.20	2	1,891	0.11%
2021/11/11	1	50.10	1	50.20	49.20	0	1,814	0.00%
2021/11/10	6	49.37	6	49.54	49.45	0	1,763	0.00%
2021/11/09	0	0.00	5	48.27	48.20	-5	1,720	-0.29%
2021/11/08	4	49.11	5	49.21	48.80	-1	1,685	-0.06%
2021/11/05	3	49.48	4	49.13	49.35	-1	1,701	-0.06%
2021/11/04	6	50.98	6	50.47	50.30	0	1,773	0.00%
2021/11/03	8	49.15	7	49.19	49.30	1	1,667	0.06%
2021/11/02	9	47.17	8	46.89	46.50	1	1,583	0.06%
2021/11/01	1	47.70	0	0.00	47.60	1	1,555	0.06%
2021/10/29	191	48.34	190	48.89	47.90	1	1,520	0.07%	大買/大賣/
2021/10/28	2	46.50	182	46.64	46.65	-180	1,412	-12.74%	大賣/鉅額交易
2021/10/27	522	46.01	344	46.07	46.20	178	1,362	13.06%	大買/大賣/鉅額交易
2021/10/26	1	43.65	10	43.70	43.65	-9	1,317	-0.68%
2021/10/25	3	43.58	0	0.00	43.50	3	1,313	0.23%
2021/10/22	0	0.00	55	44.12	43.25	-55	1,349	-4.08%
2021/10/21	73	44.60	33	44.82	44.65	40	1,349	2.96%
2021/10/20	10	43.05	6	43.00	42.80	4	1,420	0.28%
2021/10/18	2	41.75	3	42.20	42.00	-1	1,510	-0.07%
2021/10/15	1	39.70	2	39.40	40.40	-1	1,529	-0.07%
2021/10/14	2	38.45	0	0.00	38.50	2	1,566	0.13%
2021/10/12	0	0.00	1	39.35	39.40	-1	1,664	-0.06%
2021/10/07	0	0.00	2	40.05	40.20	-2	1,803	-0.11%
2021/10/05	2.1	38.92	0	0.00	39.35	2.1	2,089	0.10%
2021/10/04	2	39.00	4	38.88	38.50	-2	2,230	-0.09%
2021/09/29	0	0.00	1	41.40	41.25	-1	2,400	-0.04%
2021/09/28	4	42.70	2	42.43	42.70	2	2,425	0.08%
2021/09/24	2	41.00	0	0.00	41.00	2	2,559	0.08%
2021/09/16	1	40.50	0	0.00	40.00	1	2,621	0.04%
2021/09/10	2	40.70	0	0.00	41.05	2	2,687	0.07%
2021/09/08	1	40.15	0	0.00	39.75	1	2,717	0.04%
2021/09/07	0	0.00	2	40.45	40.50	-2	2,722	-0.07%
2021/09/06	0	0.00	4	41.16	40.45	-4	2,735	-0.15%
2021/08/31	0	0.00	10	41.71	42.00	-10	2,868	-0.35%
2021/08/30	20	43.19	2	43.08	42.90	18	2,878	0.63%
2021/08/27	0	0.00	1	42.51	42.30	-1	2,878	-0.04%
2021/08/25	0	0.00	1	43.20	43.10	-1	2,899	-0.03%
2021/08/24	1	42.55	0	0.00	42.25	1	2,911	0.03%
2021/08/23	1	43.00	0	0.00	42.85	1	2,924	0.03%
2021/08/20	1	42.10	6	41.32	41.60	-5	2,934	-0.17%
2021/08/19	1	41.85	12	42.06	41.85	-11	2,950	-0.37%
2021/08/18	7	42.79	1	41.10	43.60	6	3,014	0.20%
2021/08/17	17	41.90	0	0.00	41.30	17	3,031	0.56%
2021/08/16	3	42.37	17	43.16	42.55	-14	3,031	-0.46%
2021/08/13	1.1	44.73	4.1	46.14	44.70	-3	3,006	-0.10%
2021/08/12	1	46.20	1	45.75	46.25	0	2,999	0.00%
2021/08/11	7	46.78	8	46.09	46.15	-1	3,004	-0.03%
2021/08/10	18	48.32	24	47.70	46.35	-6	2,974	-0.20%
2021/08/09	2	48.50	9	48.69	49.50	-7	2,856	-0.25%
2021/08/06	7	48.56	2	48.43	48.60	5	2,780	0.18%
2021/08/05	0	0.00	5	47.00	47.05	-5	2,728	-0.18%
2021/08/03	2	47.50	0	0.00	46.90	2	2,813	0.07%
2021/08/02	2	46.65	0	0.00	46.75	2	2,817	0.07%
2021/07/30	6	46.49	8	46.93	46.55	-2	2,816	-0.07%
2021/07/29	5	45.23	0	0.00	45.25	5	2,793	0.18%
2021/07/28	5	44.61	29	44.74	44.70	-24	2,801	-0.86%
2021/07/27	2	47.70	19	47.76	46.50	-17	2,815	-0.60%
2021/07/26	3	48.88	49	48.57	48.40	-46	2,832	-1.62%
2021/07/23	15	48.32	9	48.78	49.15	6	2,770	0.22%
2021/07/22	4	47.75	8	46.99	46.30	-4	2,766	-0.14%
2021/07/21	7	47.89	20	47.11	46.70	-13	2,855	-0.46%
2021/07/20	8	47.15	56	47.52	47.40	-48	3,212	-1.49%
2021/07/19	5	48.10	17	47.98	48.10	-12	3,509	-0.34%
2021/07/16	8	48.98	6	48.58	48.95	2	3,691	0.05%
2021/07/15	15.1	48.23	29	47.40	47.45	-13.9	3,657	-0.38%
2021/07/14	66	46.83	18	46.13	46.10	48	3,593	1.34%
2021/07/13	132	47.93	58	46.75	47.00	74	3,583	2.06%	大買/
2021/07/12	121	47.44	12	47.77	48.30	109	3,464	3.15%	大買/鉅額交易
2021/07/09	20	45.15	319.2	44.40	45.35	-299.2	3,313	-9.03%	大賣/鉅額交易
2021/07/08	318.2	45.76	5.1	44.73	46.00	313.1	3,236	9.67%	大買/鉅額交易
2021/07/07	0	0.00	2	42.45	42.40	-2	3,351	-0.06%
2021/07/06	2	42.53	1	42.25	42.20	1	3,423	0.03%
2021/07/05	0	0.00	1	42.20	43.00	-1	3,422	-0.03%
2021/07/02	38	43.43	34	42.49	42.35	4	3,415	0.12%
2021/07/01	3	43.05	10	42.65	43.05	-7	3,326	-0.21%
2021/06/30	0	0.00	1	42.00	41.80	-1	3,303	-0.03%
2021/06/29	1	42.35	0.1	42.65	42.15	0.9	3,321	0.03%
2021/06/28	0.1	42.85	1	42.85	43.15	-0.9	3,383	-0.03%
2021/06/25	1	42.70	0	0.00	43.00	1	3,407	0.03%
2021/06/24	0	0.00	2	43.13	42.70	-2	3,402	-0.06%
2021/06/22	0	0.00	3	41.00	40.75	-3	3,394	-0.09%
2021/06/21	0	0.00	2	40.98	40.90	-2	3,413	-0.06%
2021/06/18	2	41.15	0	0.00	41.10	2	3,512	0.06%
2021/06/17	2	42.05	0	0.00	42.35	2	3,703	0.05%
2021/06/16	1	42.00	3	42.00	41.20	-2	3,758	-0.05%
2021/06/15	1	41.90	0	0.00	42.05	1	3,754	0.03%
2021/06/11	2	42.35	4	42.50	42.35	-2	3,747	-0.05%
2021/06/10	8	43.11	18	43.46	43.50	-10	3,758	-0.27%
2021/06/09	17	44.00	5.1	43.76	44.50	12	3,765	0.32%
2021/06/08	0.1	42.85	0	0.00	42.85	0.1	3,742	0.00%
2021/06/07	0	0.00	3	41.80	41.95	-3	3,740	-0.08%
2021/06/04	1	42.00	0	0.00	41.75	1	3,751	0.03%
2021/06/03	1	41.90	0	0.00	41.85	1	3,760	0.03%
2021/06/02	5	42.42	3	41.72	41.90	2	3,765	0.05%
2021/06/01	1	42.00	4	41.95	42.05	-3	3,755	-0.08%
2021/05/31	0	0.00	1	41.10	41.60	-1	3,743	-0.03%
2021/05/28	2	40.88	0	0.00	40.90	2	3,742	0.05%
2021/05/27	11	40.90	0.1	41.30	41.10	10.9	3,779	0.29%
2021/05/26	9.1	40.51	2	40.80	40.65	7.1	3,794	0.19%
2021/05/25	5	38.90	1	38.80	39.25	4	3,754	0.11%
2021/05/24	1	38.30	0	0.00	38.30	1	3,759	0.03%
2021/05/21	0	0.00	5	36.35	36.70	-5	3,826	-0.13%
2021/05/20	1	36.00	0	0.00	35.80	1	3,868	0.03%
2021/05/19	6	36.72	3	36.78	36.80	3	3,976	0.08%
2021/05/18	1	36.35	1	34.60	36.50	0	4,000	0.00%
2021/05/17	0	0.00	2	33.98	33.70	-2	3,993	-0.05%
2021/05/14	5	36.51	0	0.00	35.95	5	3,968	0.13%
2021/05/13	7	35.33	3.2	36.45	36.20	3.8	3,936	0.10%
2021/05/12	1	37.30	5	35.45	35.20	-4	3,901	-0.10%
2021/05/11	1	38.85	1	37.80	37.70	0	3,845	0.00%
2021/05/10	2	41.43	0	0.00	40.80	2	3,797	0.05%
2021/05/06	1	40.80	13	41.41	40.80	-12	3,772	-0.32%
2021/05/04	9	42.77	9	42.15	42.45	0	3,733	0.00%
2021/05/03	8	46.03	20	45.73	44.75	-12	3,679	-0.33%
2021/04/29	3	46.25	7	45.84	45.85	-4	3,620	-0.11%
2021/04/28	0	0.00	2	48.50	48.00	-2	3,564	-0.06%
2021/04/27	6	47.32	7	47.53	46.60	-1	3,502	-0.03%
2021/04/26	32	50.19	322.2	49.31	49.45	-290.2	3,398	-8.54%	大賣/鉅額交易
2021/04/23	332	48.32	23	43.86	48.55	309	3,015	10.25%	大買/鉅額交易
2021/04/22	14	42.80	26.2	42.29	44.15	-12.2	2,692	-0.45%
2021/04/21	0	0.00	3	41.25	41.10	-3	2,495	-0.12%
2021/04/20	9	40.98	0	0.00	40.70	9	2,604	0.35%
2021/04/19	4	40.74	0	0.00	40.80	4	2,633	0.15%
2021/04/16	3	39.80	2.2	39.90	39.85	0.8	2,609	0.03%
2021/04/15	1	39.45	0	0.00	39.40	1	2,608	0.04%
2021/04/14	1	38.85	7	38.67	39.25	-6	2,608	-0.23%
2021/04/13	24	41.48	43	41.38	40.20	-19	2,564	-0.74%
2021/04/12	33	40.78	7.1	40.46	41.10	25.9	2,303	1.12%
2021/04/09	0	0.00	2	39.52	39.10	-2	2,242	-0.09%
2021/04/08	0	0.00	1	40.25	39.95	-1	2,251	-0.04%
2021/04/07	0.2	39.40	1	40.00	39.90	-0.8	2,374	-0.03%
2021/04/06	4	39.40	2	39.35	39.45	2	2,417	0.08%
2021/04/01	8.2	39.76	5	39.80	39.80	3.2	2,418	0.13%
2021/03/31	10.2	40.34	3	40.15	40.40	7.2	2,519	0.29%
2021/03/30	8	39.44	3	39.18	39.80	5	2,482	0.20%
2021/03/29	1	38.65	2	38.60	38.45	-1	2,456	-0.04%
2021/03/26	1	38.75	0	0.00	38.40	1	2,448	0.04%
2021/03/25	3.1	38.89	0	0.00	38.50	3.1	2,446	0.13%
2021/03/24	3	39.37	1	39.10	39.15	2	2,454	0.08%
2021/03/23	19	40.07	4	40.15	39.55	15	2,580	0.58%
2021/03/22	20	41.07	13	41.05	41.80	7	2,534	0.28%
2021/03/19	57	39.83	54	40.31	40.35	3	2,509	0.12%
2021/03/18	1	38.70	4	38.50	38.65	-3	2,625	-0.11%
2021/03/17	3	38.40	0	0.00	38.35	3	2,676	0.11%
2021/03/16	3	38.27	0	0.00	38.20	3	2,681	0.11%
2021/03/15	2	39.05	2	38.85	39.05	0	2,671	0.00%
2021/03/12	1	39.70	1	40.00	40.00	0	2,651	0.00%
2021/03/11	1	39.45	0	0.00	39.40	1	2,651	0.04%
2021/03/08	0	0.00	3	38.35	37.65	-3	2,653	-0.11%
2021/03/03	2	38.55	7	37.87	38.30	-5	2,636	-0.19%
2021/03/02	7	39.59	11	38.74	37.50	-4	2,626	-0.15%
2021/02/26	2	38.35	3.2	38.79	38.55	-1.2	2,579	-0.05%
2021/02/25	0	0.00	8	38.25	38.15	-8	2,552	-0.31%
2021/02/24	9	38.41	6	38.05	37.75	3	2,529	0.12%
2021/02/23	8	38.11	5	38.44	37.85	3	2,506	0.12%
2021/02/22	6	36.92	9	37.52	37.75	-3	2,480	-0.12%
2021/02/19	8	37.36	5	37.00	37.05	3	2,438	0.12%
2021/02/18	0	0.00	6	36.33	36.35	-6	2,317	-0.26%
2021/02/05	2	32.80	0	0.00	32.55	2	2,261	0.09%
2021/01/29	1	32.80	1.1	34.18	32.75	-0.1	2,338	0.00%
2021/01/28	0	0.00	15	33.85	33.55	-15	2,326	-0.64%
2021/01/27	0	0.00	1	33.55	34.05	-1	2,328	-0.04%
2021/01/19	0	0.00	1	35.15	35.10	-1	2,295	-0.04%
2021/01/18	0.2	34.30	1	35.00	35.00	-0.9	2,274	-0.04%
2021/01/15	0	0.00	4.1	35.24	35.00	-4.1	2,264	-0.18%
2021/01/14	5	35.52	0	0.00	35.50	5	2,249	0.22%
2021/01/13	3	36.25	13	36.36	35.75	-10	2,232	-0.45%
2021/01/12	10	36.23	4	36.15	36.35	6	2,091	0.29%
2021/01/07	0.1	34.90	0	0.00	34.90	0.1	2,019	0.00%
2021/01/05	1	35.60	0	0.00	35.40	1	2,043	0.05%
2021/01/04	4	35.70	3	35.85	35.60	1	2,050	0.05%
2020/12/31	2	36.70	6	36.33	36.30	-4	2,038	-0.20%
2020/12/30	4	36.93	4	36.95	37.00	0	2,015	0.00%
2020/12/29	0	0.00	2	36.45	36.55	-2	1,874	-0.11%
2020/12/28	6	35.55	3	35.47	35.50	3	1,815	0.17%
2020/12/25	6	36.07	2	36.20	36.25	4	1,793	0.22%
2020/12/23	5	33.30	0	0.00	33.30	5	1,630	0.31%
2020/12/22	1	34.25	3	34.02	33.25	-2	1,648	-0.12%
2020/12/18	2	34.85	0	0.00	34.55	2	1,653	0.12%
2020/12/17	180	36.40	178	36.09	35.20	2	1,640	0.12%	大買/大賣/
2020/12/16	2	35.05	0	0.00	34.95	2	1,505	0.13%
2020/12/15	17	35.63	13.1	34.73	34.20	3.9	1,452	0.27%
2020/12/14	4	35.93	15	36.58	36.70	-11	1,295	-0.85%
2020/12/11	0.2	33.18	0.1	32.50	33.40	0.1	1,161	0.01%
2020/12/10	2	31.93	1	32.35	32.25	1	1,156	0.09%
2020/12/09	1	32.25	2	32.55	32.35	-1	1,307	-0.08%
2020/12/08	7	33.46	2	33.18	32.90	5	1,481	0.34%
2020/12/07	0.1	32.00	0	0.00	33.20	0.1	1,698	0.01%
2020/12/04	2	32.70	0	0.00	32.80	2	1,815	0.11%
2020/12/03	1.2	33.06	0	0.00	33.40	1.2	2,109	0.06%
2020/12/02	0.2	32.10	0	0.00	32.10	0.2	2,426	0.01%
2020/12/01	1	31.50	0	0.00	31.95	1	2,741	0.04%
2020/11/30	0	0.00	1	32.35	32.00	-1	2,848	-0.04%
2020/11/26	0	31.20	1	32.30	32.20	-1	2,878	-0.03%
2020/11/24	0	0.00	5	31.05	31.05	-5	2,900	-0.17%
2020/11/20	2.2	31.69	0	0.00	31.80	2.2	2,920	0.08%
2020/11/19	15.2	32.39	26	32.42	32.10	-10.8	2,931	-0.37%
2020/11/12	3	31.33	5	30.94	30.55	-2	3,189	-0.06%
2020/11/11	0	0.00	6	30.62	30.90	-6	3,165	-0.19%
2020/11/10	3	29.88	0	0.00	30.05	3	3,160	0.09%
2020/11/06	3	30.12	33	29.99	29.85	-30	3,185	-0.94%
2020/11/05	12	29.38	0	0.00	29.50	12	3,193	0.38%
2020/11/03	12	28.76	0	0.00	28.90	12	3,246	0.37%
2020/11/02	7	28.81	3	28.80	28.75	4	3,281	0.12%
2020/10/30	2	29.28	0	0.00	29.25	2	3,284	0.06%
2020/10/29	9	29.39	4	29.75	29.55	5	3,287	0.15%
2020/10/28	1	29.95	0	0.00	29.85	1	3,291	0.03%
2020/10/27	3	30.35	1	30.35	30.35	2	3,290	0.06%
2020/10/26	1	30.60	0	0.00	30.55	1	3,299	0.03%
2020/10/21	1	30.75	0	0.00	31.10	1	3,363	0.03%
2020/10/20	2	30.68	2	30.60	30.60	0	3,381	0.00%
2020/10/19	0	0.00	1	31.05	31.00	-1	3,437	-0.03%
2020/10/16	5	30.69	4	30.40	30.40	1	3,482	0.03%
2020/10/15	0	0.00	4	31.50	31.50	-4	3,486	-0.11%
2020/10/14	2	31.70	3	31.77	31.65	-1	3,496	-0.03%
2020/10/13	6	30.70	3	30.70	31.80	3	3,488	0.09%
2020/10/12	15	30.47	16	29.97	29.90	-1	3,466	-0.03%
2020/10/08	1	31.25	18	31.31	31.35	-17	3,470	-0.49%
2020/09/30	1	29.10	0	0.00	29.70	1	3,579	0.03%
2020/09/25	5	29.19	4	28.30	28.70	1	3,697	0.03%
2020/09/24	7	30.04	0	0.00	29.65	7	3,665	0.19%
2020/09/23	11	31.13	4	31.35	30.75	7	3,646	0.19%
2020/09/22	9	31.03	15	31.04	30.95	-6	3,627	-0.17%
2020/09/21	1	32.25	6	31.95	31.65	-5	3,606	-0.14%
2020/09/18	1	32.55	0	0.00	32.40	1	3,589	0.03%
2020/09/17	0	0.00	9	33.17	32.70	-9	3,578	-0.25%
2020/09/16	21	32.68	16	32.25	32.20	5	3,552	0.14%
2020/09/15	6	33.23	5	33.05	33.05	1	3,523	0.03%
2020/09/14	16	33.35	19	33.94	32.80	-3	3,496	-0.09%
2020/09/11	8	36.06	15	35.80	35.65	-7	3,331	-0.21%
2020/09/10	13	40.87	4	39.84	39.60	9	3,137	0.29%
2020/09/09	7	39.33	2	39.25	38.90	5	2,863	0.17%
2020/09/08	4	37.71	30	37.47	39.30	-26	2,709	-0.96%
2020/09/07	72	38.28	353	38.96	37.00	-281	2,392	-11.74%	大賣/鉅額交易
2020/09/04	314	38.76	31.1	38.09	38.85	282.9	2,024	13.97%	大買/鉅額交易
2020/09/03	11	35.11	19	35.92	35.35	-8	1,699	-0.47%
2020/09/02	12	33.84	17	33.53	33.50	-5	1,584	-0.32%
2020/09/01	0	0.00	2	34.00	33.95	-2	1,555	-0.13%
2020/08/31	2	33.33	0	0.00	33.30	2	1,529	0.13%
2020/08/28	1	33.20	0	0.00	33.70	1	1,495	0.07%
2020/08/25	0	0.00	6	32.95	33.20	-6	1,432	-0.42%
2020/08/24	0	0.00	4	32.18	32.20	-4	1,403	-0.28%
2020/08/20	6	30.73	1	32.80	29.75	5	1,355	0.37%
2020/08/19	39	34.51	12	33.84	32.80	27	1,293	2.09%
2020/08/18	53	33.34	59	33.52	33.65	-6	1,135	-0.53%
2020/08/17	15	32.07	0	0.00	32.00	15	1,055	1.42%
2020/08/13	2	30.60	0	0.00	30.60	2	1,010	0.20%
2020/08/11	4	32.15	0	0.00	32.00	4	974	0.41%
2020/08/10	2	32.45	3	31.92	32.55	-1	954	-0.10%
2020/08/07	19	32.80	0	0.00	31.80	19	919	2.07%
2020/08/03	0	0.00	1	29.95	29.95	-1	832	-0.12%
2020/07/31	1	31.05	0	0.00	30.80	1	824	0.12%
2020/07/30	0.3	31.00	0	0.00	31.10	0.3	821	0.04%
2020/07/29	0	0.00	1	31.00	31.00	-1	813	-0.12%
2020/07/28	2	30.50	0	0.00	29.60	2	800	0.25%
2020/07/27	1	32.00	1	31.30	31.30	0	778	0.00%
2020/07/23	0	0.00	1	34.00	33.75	-1	726	-0.14%
2020/07/22	0	0.00	10	33.50	33.20	-10	666	-1.50%
2020/07/20	0	0.00	1	31.20	32.30	-1	599	-0.17%
2020/07/17	3	31.90	1	32.40	31.25	2	581	0.34%
2020/07/16	0	0.00	0.1	31.70	32.00	-0.1	568	-0.02%
2020/07/15	1	31.80	0.1	31.45	31.90	0.9	546	0.17%
2020/07/14	2	32.25	2	31.67	31.60	0	519	-0.01%
2020/07/13	0.2	30.90	0	0.00	31.00	0.2	496	0.04%
2020/07/10	1	31.50	0	0.00	31.00	1	474	0.21%
2020/07/09	6	33.57	23	33.62	32.75	-17	454	-3.74%
2020/07/08	15	32.32	0.6	32.50	32.70	14.4	378	3.81%
2020/07/07	3	30.42	2	30.35	31.00	1	290	0.34%
2020/07/02	0	0.00	2	27.80	28.00	-2	233	-0.86%
2020/06/22	2	29.00	0	0.00	29.50	2	202	0.99%
2020/06/19	1	28.60	3	28.55	28.35	-2	187	-1.07%
2020/06/16	0.2	26.75	0	0.00	26.95	0.2	155	0.13%
2020/06/15	0	0.00	4	26.60	26.20	-4	147	-2.71%
2020/06/08	0	0.00	3	26.00	25.95	-3	156	-1.92%
2020/06/05	0	0.00	3.2	25.93	25.95	-3.2	156	-2.02%
2020/05/26	0	0.00	1	25.50	25.60	-1	182	-0.55%
2020/05/05	0	0.00	1	23.90	23.85	-1	171	-0.58%
2020/05/04	1	23.80	0	0.00	23.85	1	169	0.59%
2020/04/30	0	0.00	1	23.15	23.90	-1	165	-0.60%
2020/04/29	1	23.00	1	22.75	22.75	0	162	0.00%
2020/04/27	1	22.40	0	0.00	22.50	1	167	0.60%
2020/04/22	0	0.00	1	21.95	22.00	-1	166	-0.60%
2020/04/20	0	0.00	1	22.10	22.05	-1	163	-0.61%
2020/04/10	1	20.10	0	0.00	20.25	1	158	0.63%
2020/04/07	0	0.00	1	19.50	19.65	-1	159	-0.63%
2020/03/31	1	19.25	0	0.00	19.30	1	161	0.62%
2020/03/27	0.2	19.35	1	19.50	19.00	-0.8	162	-0.49%
2020/03/25	1	19.75	0	0.00	19.80	1	159	0.63%
2020/03/24	0.1	19.40	0	0.00	19.40	0.1	160	0.03%
2020/03/19	0.3	16.50	0	0.00	16.30	0.3	158	0.21%
2020/03/13	4	19.85	2	19.85	19.95	2	151	1.32%
2020/02/07	2	23.90	0	0.00	23.85	2	158	1.26%
2020/02/04	0	24.30	0	0.00	24.30	0	151	0.03%
2020/01/30	1	24.60	0	0.00	24.30	1	148	0.67%
2019/12/31	2	27.00	0	0.00	27.00	2	157	1.27%
2019/12/03	0	0.00	0	25.90	25.90	0	132	-0.03%
2019/09/24	0	0.00	1	24.90	25.20	-1	80	-1.25%
2019/09/23	1	24.40	0	0.00	24.30	1	71	1.40%
2019/07/31	0	0.00	1	24.70	24.70	-1	58	-1.70%
2019/07/12	0	0.00	1.1	24.42	24.40	-1.1	50	-2.21%
2019/05/24	0	0.00	1	24.00	24.00	-1	96	-1.04%
2019/05/23	0	0.00	1	24.00	23.70	-1	97	-1.03%
2019/05/14	0	0.00	1	24.40	24.75	-1	102	-0.97%
2019/05/13	0	0.00	7	24.73	24.75	-7	104	-6.71%
2019/05/09	0	0.00	3	24.75	24.80	-3	106	-2.82%
2019/05/08	0	0.00	4	24.90	25.00	-4	105	-3.78%
2019/04/26	0	0.00	5	25.80	25.70	-5	104	-4.80%
2019/04/25	0	0.00	3	26.03	25.75	-3	104	-2.86%
2019/04/22	0	0.00	2	25.75	25.75	-2	104	-1.92%
2019/04/19	0	0.00	0.1	25.75	25.80	-0.1	104	-0.11%
2019/04/18	0	0.00	1	26.30	25.80	-1	104	-0.96%
2019/04/16	1	25.80	0	0.00	26.00	1	103	0.97%
2019/04/15	11	26.09	3	26.10	26.25	8	101	7.87%
2019/04/11	0	0.00	0.5	25.65	25.65	-0.5	97	-0.54%
2019/04/03	0	0.00	4	25.50	25.45	-4	95	-4.17%
2019/03/26	1	25.45	0	0.00	25.40	1	90	1.10%
2019/03/25	0	0.00	10	25.50	25.45	-10	91	-10.95%
2019/03/21	0	0.00	1	26.70	26.65	-1	88	-1.13%
2019/03/19	1	26.70	6	26.60	26.65	-5	111	-4.48%
2019/03/18	7	26.30	5	26.29	26.75	2	109	1.82%
2019/03/13	0	0.00	2	26.05	26.00	-2	104	-1.92%
2019/03/12	1	26.05	3	26.00	26.00	-2	104	-1.92%
2019/03/07	1	26.15	0	0.00	26.15	1	105	0.95%
2019/03/06	4	26.26	1	26.25	26.20	3	104	2.86%
2019/03/05	1	26.15	1	26.15	26.20	0	105	0.00%
2019/03/04	5	26.20	1	26.05	26.10	4	105	3.80%
2019/02/26	1	25.95	1	26.00	25.95	0	103	0.00%
2019/02/25	0	0.00	1	25.95	25.95	-1	102	-0.97%
2019/02/21	0	0.00	2	25.90	25.95	-2	102	-1.94%
2019/02/19	2	25.63	0	0.00	25.85	2	102	1.95%
2019/02/18	1	25.70	0	0.00	25.75	1	101	0.99%
2019/02/15	0	0.00	1	26.15	25.75	-1	100	-1.00%
2019/02/13	0	0.00	6	25.52	25.65	-6	104	-5.76%
2019/02/12	5	25.46	0	0.00	25.75	5	108	4.63%
2019/02/11	2	25.00	0	0.00	25.00	2	105	1.89%
2019/01/30	3	24.98	0	0.00	25.10	3	104	2.86%
2019/01/28	1	24.55	0	0.00	24.70	1	106	0.94%
2019/01/24	0.4	24.50	0	0.00	24.50	0.4	106	0.34%
2019/01/23	0.2	24.65	0	0.00	24.60	0.2	107	0.22%
2019/01/22	2	24.70	0	0.00	24.50	2	107	1.86%
2019/01/21	0	24.65	0	0.00	24.65	0	107	0.04%
2019/01/15	1	24.60	0	0.00	24.60	1	107	0.93%
2019/01/14	1	24.60	2	24.60	24.65	-1	106	-0.94%
2019/01/10	1	24.40	0	0.00	24.45	1	105	0.95%
2018/12/28	0	0.00	0.1	24.20	24.15	-0.1	114	-0.07%
2018/12/26	0.5	24.40	0	0.00	23.95	0.5	119	0.44%
2018/12/25	3	24.47	0	0.00	24.35	3	117	2.56%
2018/12/24	3.1	24.91	0	0.00	24.90	3.1	115	2.66%
2018/12/17	2	25.65	0	0.00	25.60	2	115	1.73%
2018/12/14	1	25.70	0	0.00	25.95	1	117	0.85%
2018/12/13	8	26.81	10	26.90	26.20	-2	121	-1.65%
2018/12/06	0	0.00	1	23.70	23.50	-1	97	-1.02%
2018/12/03	1	24.10	0	0.00	24.25	1	99	1.01%
2018/11/26	0.3	23.90	0	0.00	23.90	0.3	98	0.28%
2018/11/20	0.2	23.85	0	0.00	23.85	0.2	102	0.22%
2018/11/13	1	23.25	0	0.00	23.40	1	104	0.95%
2018/11/01	1	22.40	0	0.00	22.50	1	110	0.91%
2018/10/29	0.1	22.40	0	0.00	21.90	0.1	110	0.08%
2018/10/25	0	0.00	1	22.55	22.10	-1	111	-0.90%
2018/10/24	0	0.00	2	22.80	22.80	-2	113	-1.77%
2018/10/17	1	23.30	0	0.00	22.95	1	123	0.81%
2018/10/15	1	23.10	0	0.00	23.15	1	123	0.81%
2018/10/12	3	22.68	0	0.00	22.90	3	123	2.43%
2018/10/11	2.1	22.87	0	0.00	22.40	2.1	121	1.73%
2018/10/05	0	0.00	4	25.00	25.15	-4	115	-3.46%
2018/10/03	0	0.00	4	26.00	25.85	-4	111	-3.59%
2018/10/02	0	0.00	6	26.10	26.00	-6	111	-5.37%
2018/09/25	0	26.35	0	0.00	26.40	0	114	0.02%
2018/09/19	4	26.20	0	0.00	26.50	4	110	3.61%
2018/09/18	0	0.00	1	25.65	25.60	-1	104	-0.95%
2018/09/07	2	25.75	0	0.00	25.70	2	106	1.88%
2018/08/24	0	25.90	0	0.00	25.75	0	120	0.04%
2018/08/15	1	25.90	1	25.75	25.70	0	120	0.00%
2018/08/10	0.2	25.90	0	0.00	25.95	0.2	115	0.20%
2018/07/26	0.1	25.45	0	0.00	25.35	0.1	138	0.05%
2018/07/04	0	0.00	12	25.60	25.50	-12	147	-8.14%
2018/06/25	0	26.00	0	0.00	25.95	0	165	0.03%
2018/06/19	0	0.00	5	26.50	26.40	-5	194	-2.57%
2018/06/14	0	0.00	2	27.10	27.10	-2	197	-1.01%
2018/06/12	0.1	27.40	0	0.00	27.35	0.1	202	0.06%
2018/06/11	5	27.12	0	0.00	27.70	5	203	2.45%
2018/06/08	2	26.60	0	0.00	26.50	2	198	1.01%
2018/05/25	0.1	25.05	0	0.00	24.85	0.1	348	0.02%
2018/05/17	0.2	24.85	0	0.00	25.00	0.2	397	0.05%
2018/05/15	0	0.00	5	24.30	24.20	-5	392	-1.27%
2018/05/11	0	26.80	0	0.00	26.80	0	377	0.01%
2018/04/26	0	0.00	1	27.10	27.05	-1	382	-0.26%
2018/04/25	0	27.25	0	0.00	27.20	0	380	0.01%
2018/04/24	0	0.00	5	27.30	27.10	-5	381	-1.31%
2018/04/19	2	28.05	0	0.00	28.00	2	379	0.53%
2018/04/18	0	0.00	2	28.00	27.95	-2	381	-0.52%
2018/04/10	1	28.40	0	0.00	28.35	1	385	0.26%
2018/04/09	1	28.30	0	0.00	28.35	1	385	0.26%
2018/03/29	2	28.85	28	28.93	28.90	-26	385	-6.74%
2018/03/28	0	0.00	1	29.15	29.40	-1	376	-0.27%
2018/03/27	0	0.00	1	29.30	29.40	-1	377	-0.27%
2018/03/26	4	29.43	0	0.00	29.15	4	374	1.07%
2018/03/23	15	29.20	0	0.00	29.20	15	372	4.03%
2018/03/22	2	30.45	0	0.00	29.90	2	366	0.55%
2018/03/19	5	31.20	0	0.00	31.25	5	347	1.44%
2018/03/12	3	32.25	0	0.00	32.30	3	330	0.91%
2018/03/08	0	0.00	3	33.30	33.50	-3	328	-0.91%
2018/03/07	1	34.15	1	33.95	32.80	0	309	0.00%
2018/03/06	16.2	32.56	0	0.00	32.75	16.2	253	6.39%
2018/03/05	2	31.50	0	0.00	31.35	2	260	0.77%
2018/02/27	1	32.30	0	0.00	31.50	1	307	0.33%
2018/02/23	1	32.75	0	0.00	32.50	1	325	0.31%
2018/02/21	0	0.00	1	31.40	31.10	-1	291	-0.34%
2018/02/09	1	28.60	0	0.00	28.75	1	287	0.35%
2018/02/08	2	28.95	0	0.00	29.00	2	285	0.70%
2018/02/07	1	29.40	0	0.00	29.20	1	285	0.35%
2018/02/06	0	29.35	0	0.00	29.10	0	284	0.01%
2018/01/24	0	0.00	1	31.15	31.20	-1	293	-0.34%
2018/01/16	1	31.20	0	0.00	31.50	1	307	0.32%
2018/01/09	0	0.00	1	31.10	31.10	-1	336	-0.30%