邁達特 (6112)-大昌券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
282張
產業
上市資訊服務類股▲0.13%
283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

邁達特 (6112)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/20	5	47.00	0	46.48	46.80	5	427	1.17%
2024/11/18	0	0.00	0	44.65	44.55	0	430	0.00%
2024/11/15	0	0.00	1.8	45.09	45.20	-1.8	434	-0.40%
2024/11/14	0	0.00	1	44.95	44.85	-1	441	-0.23%
2024/11/13	1	45.40	0	0.00	45.35	1	443	0.23%
2024/11/11	0	0.00	0	45.50	46.30	0	450	0.00%
2024/11/06	1	45.90	0	45.80	46.15	1	480	0.21%
2024/11/01	0	0.00	1	46.30	46.20	-1	563	-0.18%
2024/10/30	2	47.70	0	0.00	47.20	2	568	0.35%
2024/10/25	10	50.00	1	50.30	50.00	9	568	1.58%
2024/10/24	33	50.76	39.3	51.00	50.60	-6.3	571	-1.10%
2024/10/21	0	0.00	2	49.33	49.75	-2	563	-0.36%
2024/10/17	0	0.00	0.4	47.85	47.90	-0.4	589	-0.07%
2024/10/14	1	45.50	0	0.00	45.45	1	661	0.15%
2024/10/07	2	47.00	1.3	47.52	48.30	0.7	824	0.08%
2024/10/01	1	47.20	0	0.00	47.30	1	837	0.12%
2024/09/23	1	47.40	0	0.00	47.45	1	958	0.10%
2024/09/16	1	46.35	2	46.45	46.50	-1	1,024	-0.10%
2024/09/13	4	45.40	0	0.00	45.50	4	1,052	0.38%
2024/09/10	0	0.00	0.2	44.50	44.80	-0.2	1,258	-0.01%
2024/09/09	0	0.00	0	45.00	45.70	0	1,281	0.00%
2024/09/05	0.3	45.00	0.7	45.50	45.20	-0.4	1,363	-0.03%
2024/09/04	0.4	46.25	1	46.30	45.60	-0.6	1,370	-0.04%
2024/09/03	1	48.45	0	0.00	48.45	1	1,378	0.07%
2024/09/02	0.3	48.75	0	0.00	48.75	0.3	1,392	0.02%
2024/08/29	0	0.00	1	47.90	47.95	-1	1,546	-0.06%
2024/08/28	0	0.00	0.8	48.40	48.25	-0.8	1,580	-0.05%
2024/08/26	2.7	49.41	0	0.00	48.70	2.7	1,589	0.17%
2024/08/23	0	0.00	2	47.65	48.65	-2	1,590	-0.12%
2024/08/22	0	0.00	0	48.73	48.60	0	1,594	0.00%
2024/08/21	5	49.00	0	49.05	48.55	5	1,597	0.31%
2024/08/20	0	0.00	0	48.98	49.00	0	1,595	0.00%
2024/08/19	0	0.00	0.3	48.85	48.10	-0.3	1,597	-0.02%
2024/08/16	1	47.60	0.7	47.75	47.65	0.3	1,596	0.02%
2024/08/15	2	46.90	3	46.70	46.50	-1	1,592	-0.06%
2024/08/14	0	0.00	0	46.65	46.40	0	1,594	0.00%
2024/08/13	1.2	46.02	0	0.00	45.95	1.2	1,595	0.07%
2024/08/12	3	45.92	17	45.62	46.25	-14	1,604	-0.87%
2024/08/09	8.7	45.31	5	45.62	45.00	3.7	1,598	0.23%
2024/08/08	0	0.00	0	45.09	44.45	0	1,589	0.00%
2024/08/07	1	46.20	2	44.73	45.75	-1	1,582	-0.06%
2024/08/06	12	44.28	2	44.32	43.75	10	1,588	0.63%
2024/08/02	2	54.00	0	0.00	54.00	2	1,544	0.13%
2024/08/01	1	59.80	3	59.63	60.00	-2	1,534	-0.13%
2024/07/31	4	58.33	0	58.87	58.40	4	1,535	0.26%
2024/07/30	3	57.77	2	57.85	58.30	1	1,543	0.06%
2024/07/29	8	59.51	0	59.55	58.60	8	1,560	0.51%
2024/07/26	1	61.20	0	61.55	61.00	1	1,549	0.06%
2024/07/23	0	0.00	0	64.50	63.50	0	1,543	0.00%
2024/07/22	0	0.00	0	62.75	62.70	0	1,539	0.00%
2024/07/19	5	65.98	3	65.47	65.10	2	1,516	0.13%
2024/07/18	0	0.00	0	68.25	67.80	0	1,498	0.00%
2024/07/17	2	68.25	0	68.90	68.10	2	1,481	0.13%
2024/07/16	4	70.08	4	69.78	70.30	0	1,450	0.00%
2024/07/15	2	68.45	0	68.80	68.40	2	1,413	0.14%
2024/07/12	0	0.00	3	69.10	68.70	-3	1,408	-0.21%
2024/07/11	3	70.40	1	71.20	70.20	2	1,391	0.14%
2024/07/10	0	0.00	2	69.50	69.20	-2	1,365	-0.15%
2024/07/09	0	0.00	86	69.02	69.20	-86	1,353	-6.35%
2024/07/08	1	68.00	2	68.60	68.10	-1	1,283	-0.08%
2024/07/05	0	0.00	120	68.72	68.60	-120	1,280	-9.37%	大賣/鉅額交易
2024/07/03	4	68.03	2	68.05	67.80	2	1,262	0.16%
2024/07/02	3	67.57	109	68.50	67.80	-106	1,282	-8.26%	大賣/鉅額交易
2024/07/01	2	66.75	3	66.97	66.20	-1	1,281	-0.08%
2024/06/28	4	65.75	1	65.90	65.50	3	1,278	0.23%
2024/06/27	2	65.40	2	65.45	65.20	0	1,284	0.00%
2024/06/25	0	0.00	3	66.17	67.50	-3	1,268	-0.24%
2024/06/24	3	67.17	3	67.70	66.60	0	1,251	0.00%
2024/06/20	2	66.60	3	66.53	67.10	-1	1,246	-0.08%
2024/06/19	54	66.84	65.8	67.83	67.20	-11.8	1,253	-0.94%
2024/06/18	2	63.55	6	64.48	64.80	-4	1,101	-0.36%
2024/06/17	72	64.29	73	63.46	62.90	-1	1,083	-0.09%
2024/06/14	1	63.70	1	64.20	63.70	0	1,092	0.00%
2024/06/13	3	63.67	2	64.50	63.70	1	1,071	0.09%
2024/06/12	0	0.00	4	63.88	63.90	-4	1,021	-0.39%
2024/06/11	2	61.55	4	62.23	61.20	-2	1,005	-0.20%
2024/06/07	4	63.40	1	63.80	62.40	3	1,020	0.29%
2024/06/06	1	62.50	3	62.87	62.60	-2	1,020	-0.20%
2024/06/05	9	63.09	5	64.12	62.60	4	1,012	0.40%
2024/06/04	9	63.74	13	64.29	64.50	-4	957	-0.42%
2024/06/03	3	62.00	9.2	62.27	62.60	-6.2	902	-0.69%
2024/05/31	0	0.00	2	60.60	60.40	-2	885	-0.23%
2024/05/29	1	60.10	0	0.00	59.90	1	923	0.11%
2024/05/27	0	0.00	1	59.20	59.50	-1	1,069	-0.09%
2024/05/23	6	59.25	0	0.00	58.50	6	1,121	0.54%
2024/05/22	1	59.40	0	0.00	59.40	1	1,145	0.09%
2024/05/17	1	58.40	0	0.00	58.50	1	1,256	0.08%
2024/05/10	4	61.65	4	62.78	61.30	0	1,615	0.00%
2024/05/08	0	0.00	1	58.50	58.60	-1	1,605	-0.06%
2024/05/07	1.2	58.31	2	58.10	58.10	-0.9	1,611	-0.05%
2024/05/06	2	58.60	2	58.80	58.50	0	1,636	0.00%
2024/05/03	1.4	58.53	1	58.50	58.30	0.4	1,648	0.02%
2024/05/02	1	59.10	2	59.60	59.20	-1	1,655	-0.06%
2024/04/29	1	56.50	1	56.50	56.70	0	1,694	0.00%
2024/04/26	3	56.37	0	0.00	56.20	3	1,800	0.17%
2024/04/25	1	56.50	0	0.00	56.20	1	1,807	0.06%
2024/04/24	1	56.90	1	56.90	57.10	0	1,839	0.00%
2024/04/22	1	56.00	0	0.00	55.90	1	1,865	0.05%
2024/04/19	2	56.30	0	0.00	55.50	2	1,865	0.11%
2024/04/18	1	57.30	0	0.00	57.00	1	1,863	0.05%
2024/04/17	4	57.78	1	57.70	57.40	3	1,869	0.16%
2024/04/16	3	57.20	1	57.10	57.30	2	1,898	0.11%
2024/04/11	1	60.40	57	60.46	60.40	-56	2,013	-2.78%
2024/04/09	1	60.70	2	60.95	60.60	-1	2,045	-0.05%
2024/04/08	10	60.64	0	0.00	60.40	10	2,051	0.49%
2024/04/03	5	62.82	2.4	63.02	62.40	2.6	2,026	0.13%
2024/04/02	5	67.66	0	0.00	67.70	5	1,979	0.25%
2024/03/29	102	66.58	0	0.00	66.40	102	1,981	5.15%	大買/鉅額交易
2024/03/27	2	66.75	1	66.70	66.80	1	1,993	0.05%
2024/03/26	113	66.79	0	0.00	66.70	113	1,997	5.66%	大買/鉅額交易
2024/03/22	8	68.19	5	68.88	67.90	3	2,002	0.15%
2024/03/21	2	67.65	1	67.60	67.50	1	1,983	0.05%
2024/03/20	2.2	67.30	1	67.80	67.30	1.2	1,990	0.06%
2024/03/18	0	0.00	1	66.80	66.90	-1	2,072	-0.05%
2024/03/14	1	67.10	0	0.00	66.70	1	2,133	0.05%
2024/03/13	1	67.30	2	67.20	66.90	-1	2,230	-0.04%
2024/03/12	0	0.00	4	67.08	67.40	-4	2,470	-0.16%
2024/03/11	4	66.10	0	0.00	66.10	4	2,611	0.15%
2024/03/08	111	66.43	0	0.00	65.70	111	2,779	3.99%	大買/鉅額交易
2024/03/07	2	67.20	1	67.70	67.00	1	2,779	0.04%
2024/03/05	1	67.80	1	67.60	67.90	0	2,775	0.00%
2024/03/04	3	67.17	0	0.00	67.10	3	2,767	0.11%
2024/03/01	23.3	67.48	12	70.00	67.30	11.3	2,747	0.41%
2024/02/29	3.6	70.25	0	0.00	71.90	3.6	2,628	0.14%
2024/02/27	87.1	70.69	4	73.00	70.40	83.1	2,618	3.17%
2024/02/26	4	72.40	3	72.50	72.40	1	2,628	0.04%
2024/02/23	2	71.80	15	72.55	71.80	-13	2,656	-0.49%
2024/02/22	8	71.63	0	0.00	71.40	8	2,656	0.30%
2024/02/21	3.1	71.80	2	71.70	71.50	1.1	2,673	0.04%
2024/02/20	8	72.68	3.4	74.73	72.30	4.7	2,651	0.18%
2024/02/19	6	72.58	4	72.90	72.10	2	2,601	0.08%
2024/02/16	2.4	73.28	88	75.40	73.20	-85.6	2,583	-3.31%
2024/02/15	1	75.70	14	75.21	74.20	-13	2,542	-0.51%
2024/02/05	19	74.12	21	74.02	73.70	-2	2,426	-0.08%
2024/02/02	4	70.10	0	0.00	69.90	4	2,268	0.18%
2024/02/01	2	69.45	1	69.90	69.90	1	2,296	0.04%
2024/01/31	1	71.00	0	0.00	70.90	1	2,299	0.04%
2024/01/30	1	71.60	4	71.90	71.90	-3	2,334	-0.13%
2024/01/29	9	70.80	14	71.85	71.80	-5	2,405	-0.21%
2024/01/26	6	70.12	0	0.00	69.50	6	2,483	0.24%
2024/01/25	1	71.00	0	0.00	71.40	1	2,471	0.04%
2024/01/24	2	71.90	0	0.00	71.40	2	2,455	0.08%
2024/01/23	0	0.00	0.3	72.04	71.10	-0.3	2,452	-0.01%
2024/01/22	1	73.70	12.1	70.99	73.50	-11.1	2,410	-0.46%
2024/01/19	1.1	68.11	0	0.00	68.20	1.1	2,306	0.05%
2024/01/18	2	67.15	6	67.42	67.60	-4	2,305	-0.17%
2024/01/17	3	67.67	2	68.60	66.80	1	2,278	0.04%
2024/01/12	2	67.10	0	0.00	66.50	2	2,272	0.09%
2024/01/11	0	0.00	5	67.70	67.80	-5	2,266	-0.22%
2024/01/10	6.2	67.81	0	0.00	67.10	6.2	2,282	0.27%
2024/01/09	1	70.10	0	0.00	69.50	1	2,267	0.04%
2024/01/08	1	72.30	4	72.10	72.50	-3	2,269	-0.13%
2024/01/05	1	69.90	2	69.35	69.90	-1	2,323	-0.04%
2024/01/04	52	68.21	0	0.00	67.70	52	2,335	2.23%
2024/01/03	0	0.00	1	70.20	69.70	-1	2,334	-0.04%
2024/01/02	6	70.60	2	70.10	70.70	4	2,385	0.17%
2023/12/29	1	68.60	1.2	69.97	69.70	-0.2	2,498	-0.01%
2023/12/28	1	68.70	0	0.00	68.50	1	2,534	0.04%
2023/12/27	8	69.14	2	69.40	69.00	6	2,531	0.24%
2023/12/26	5	69.50	5	69.50	69.60	0	2,522	0.00%
2023/12/25	51	70.20	0	0.00	69.50	51	2,531	2.01%
2023/12/22	1.2	71.27	2	71.30	70.90	-0.8	2,531	-0.03%
2023/12/20	14	71.40	0	0.00	71.00	14	2,526	0.55%
2023/12/19	101	70.50	0	0.00	70.70	101	2,517	4.01%	大買/鉅額交易
2023/12/18	0.2	71.10	0	0.00	70.70	0.2	2,501	0.01%
2023/12/15	10.3	71.51	9	71.60	71.50	1.3	2,489	0.05%
2023/12/14	1	72.80	2	74.00	72.00	-1	2,478	-0.04%
2023/12/13	5	73.30	2	72.33	73.30	3	2,441	0.12%
2023/12/12	0	0.00	3	71.57	71.30	-3	2,383	-0.13%
2023/12/11	0.2	72.50	36	71.61	71.60	-35.9	2,362	-1.52%
2023/12/08	7	73.29	6	72.52	71.70	1	2,323	0.04%
2023/12/07	48.4	74.56	12.2	72.88	72.00	36.2	2,217	1.63%
2023/12/06	45	75.70	73.3	76.09	77.00	-28.3	1,974	-1.43%
2023/12/05	24	70.51	23	70.04	70.00	1	1,850	0.05%
2023/12/04	1	69.20	5	68.54	68.70	-4	1,697	-0.24%
2023/12/01	17	67.90	1	68.30	67.90	16	1,684	0.95%
2023/11/30	0	0.00	2	66.85	67.20	-2	1,697	-0.12%
2023/11/29	1	66.80	2	66.25	66.50	-1	1,761	-0.06%
2023/11/28	1	66.30	0.2	66.50	66.20	0.8	1,759	0.05%
2023/11/27	0	0.00	6	65.92	65.10	-6	1,758	-0.34%
2023/11/24	3	67.13	0	0.00	66.30	3	1,754	0.17%
2023/11/22	6	68.43	3	68.70	69.10	3	1,705	0.18%
2023/11/21	1	67.30	0	0.00	68.00	1	1,671	0.06%
2023/11/20	12	68.22	0.1	67.50	67.40	11.9	1,656	0.72%
2023/11/17	6.3	67.30	2	67.30	66.90	4.3	1,637	0.26%
2023/11/16	0	0.00	0	66.25	66.80	0	1,633	0.00%
2023/11/15	0	0.00	0	66.40	65.90	0	1,643	0.00%
2023/11/13	1	66.60	0	0.00	66.90	1	1,673	0.06%
2023/11/10	0	0.00	3	66.20	66.20	-3	1,686	-0.18%
2023/11/09	4	66.00	0	0.00	65.80	4	1,687	0.24%
2023/11/08	1	67.40	2	67.70	66.90	-1	1,684	-0.06%
2023/11/07	2	67.80	2	68.05	67.60	0	1,706	0.00%
2023/11/06	2	68.45	4.6	67.72	67.90	-2.6	1,762	-0.15%
2023/11/03	7	66.03	5	66.58	64.60	2	1,720	0.12%
2023/11/02	0	0.00	5	61.92	61.60	-5	1,666	-0.30%
2023/11/01	5	61.10	0	0.00	61.10	5	1,717	0.29%
2023/10/31	0	0.00	1	62.00	60.30	-1	1,798	-0.06%
2023/10/27	1	62.70	1	62.60	62.60	0	2,009	0.00%
2023/10/26	0	0.00	15	62.10	61.60	-15	2,081	-0.72%
2023/10/25	1	63.30	2	63.50	63.80	-1	2,145	-0.05%
2023/10/24	17	62.25	2	62.15	62.80	15	2,322	0.65%
2023/10/23	1.1	61.32	0	0.00	61.30	1.1	2,943	0.04%
2023/10/20	0.1	62.70	0	0.00	62.10	0.1	3,166	0.00%
2023/10/17	1	66.90	6	67.50	66.30	-5	3,751	-0.13%
2023/10/16	1	66.10	1.7	66.58	66.10	-0.7	3,773	-0.02%
2023/10/13	19	68.69	20.3	69.40	68.10	-1.3	3,771	-0.04%
2023/10/12	2	67.10	2	67.00	67.10	0	3,669	0.00%
2023/10/06	11	66.30	5	66.28	66.30	6	3,649	0.16%
2023/10/05	3	64.90	4.2	64.48	66.50	-1.2	3,642	-0.03%
2023/10/04	11	63.49	10	63.01	62.50	1	3,535	0.03%
2023/10/03	2	62.80	2	63.00	62.20	0	3,512	0.00%
2023/10/02	1	62.20	1	62.60	62.80	0	3,549	0.00%
2023/09/28	2	62.40	3	62.37	62.10	-1	3,619	-0.03%
2023/09/27	2	60.35	3	59.50	61.40	-1	3,718	-0.03%
2023/09/26	3.2	61.40	1	61.20	60.60	2.2	4,046	0.05%
2023/09/25	0	0.00	1	61.50	61.90	-1	4,236	-0.02%
2023/09/21	0	0.00	2	59.85	60.10	-2	4,385	-0.05%
2023/09/20	1	61.00	0	0.00	60.60	1	4,416	0.02%
2023/09/19	0.3	61.25	0	0.00	60.50	0.3	4,453	0.01%
2023/09/18	0	0.00	1	61.90	61.50	-1	4,521	-0.02%
2023/09/14	0	0.00	1	63.70	64.40	-1	4,744	-0.02%
2023/09/13	1	62.70	0	62.70	62.90	1	4,844	0.02%
2023/09/12	0	0.00	1	62.90	62.60	-1	4,883	-0.02%
2023/09/11	1	64.10	0	0.00	62.60	1	4,985	0.02%
2023/09/08	2.2	64.80	1	64.70	64.70	1.2	5,007	0.02%
2023/09/06	1	63.50	0	0.00	63.50	1	5,024	0.02%
2023/09/05	1	63.90	1	62.80	63.90	0	5,057	0.00%
2023/09/04	7	62.16	16	63.00	64.20	-9	5,124	-0.18%
2023/09/01	1.8	60.61	2	60.75	60.60	-0.2	5,110	0.00%
2023/08/28	0.2	59.55	13	59.10	59.40	-12.8	5,577	-0.23%
2023/08/22	3.1	60.71	0	0.00	60.60	3.1	6,014	0.05%
2023/08/21	0.2	60.70	0	0.00	60.80	0.2	6,220	0.00%
2023/08/17	10.1	62.93	0	0.00	63.50	10.1	6,761	0.15%
2023/08/16	0.2	59.80	1	60.50	61.50	-0.9	6,874	-0.01%
2023/08/11	1	64.30	0	0.00	63.50	1	8,336	0.01%
2023/08/10	7.2	67.06	29	64.50	65.00	-21.9	8,380	-0.26%
2023/08/09	0	0.00	17	71.05	70.40	-17	8,391	-0.20%
2023/08/08	11	73.16	1	73.20	72.40	10	8,705	0.11%
2023/08/04	1	72.30	0	0.00	72.50	1	8,971	0.01%
2023/08/02	29	73.88	6	74.90	73.60	23	9,442	0.24%
2023/08/01	1	71.80	0	0.00	71.30	1	9,453	0.01%
2023/07/31	1.1	74.20	6	73.92	72.20	-4.9	9,715	-0.05%
2023/07/28	13	72.12	10	71.80	72.50	3	9,753	0.03%
2023/07/27	14	75.06	1	76.10	73.90	13	9,782	0.13%
2023/07/26	35	78.62	57.2	78.43	76.40	-22.2	9,884	-0.22%
2023/07/25	3	76.67	7.3	76.66	78.10	-4.3	9,386	-0.05%
2023/07/24	49	72.63	14	71.68	71.00	35	9,177	0.38%
2023/07/21	39	72.36	10.3	72.85	74.10	28.8	9,012	0.32%
2023/07/20	23	71.09	4	71.15	71.20	19	8,735	0.22%
2023/07/19	0	0.00	3	66.73	66.50	-3	8,621	-0.03%
2023/07/18	0	0.00	5	68.42	67.90	-5	8,663	-0.06%
2023/07/17	3	68.90	3	69.87	69.40	0	8,665	0.00%
2023/07/14	1	68.90	0	0.00	68.40	1	8,653	0.01%
2023/07/13	2	69.20	10	68.89	68.40	-8	8,702	-0.09%
2023/07/12	2	69.15	2	69.00	68.50	0	8,814	0.00%
2023/07/11	1	70.10	3	70.10	69.90	-2	8,810	-0.02%
2023/07/10	7	70.14	7	70.40	70.00	0	8,800	0.00%
2023/07/07	13	69.75	11	70.42	70.20	2	8,784	0.02%
2023/07/06	14	70.65	10	71.06	70.60	4	8,778	0.05%
2023/07/05	21.1	71.04	6	70.60	70.00	15.1	8,825	0.17%
2023/07/04	14.3	73.53	14	74.16	71.80	0.3	8,717	0.00%
2023/07/03	6	75.85	8.2	76.98	79.70	-2.2	8,386	-0.03%
2023/06/30	8	71.01	11	71.88	72.50	-3	8,191	-0.04%
2023/06/29	10	70.04	11	69.61	70.40	-1	8,106	-0.01%
2023/06/28	3	67.93	7	67.94	67.80	-4	8,039	-0.05%
2023/06/27	1	67.50	3	68.03	67.50	-2	8,012	-0.02%
2023/06/26	5	68.42	2	69.60	67.80	3	7,983	0.04%
2023/06/21	7	72.10	12	72.64	71.80	-5	7,920	-0.06%
2023/06/20	5	70.04	28	69.93	71.00	-23	7,768	-0.30%
2023/06/19	39	68.68	6	70.13	70.30	33	7,689	0.43%
2023/06/16	3	67.40	16	67.54	67.00	-13	7,599	-0.17%
2023/06/15	12	68.52	6	67.92	68.50	6	7,583	0.08%
2023/06/14	3	68.60	1	66.70	66.70	2	7,491	0.03%
2023/06/13	1	67.30	0	0.00	67.20	1	7,466	0.01%
2023/06/12	1.1	65.72	3	66.13	66.30	-2	7,449	-0.03%
2023/06/09	11	67.25	9	67.71	67.50	2	7,418	0.03%
2023/06/08	5	66.84	20	67.06	66.40	-15	7,389	-0.20%
2023/06/07	11.1	69.65	6	69.27	68.50	5.1	7,317	0.07%
2023/06/06	3	69.70	10	69.48	69.90	-7	7,289	-0.10%
2023/06/05	2.2	72.63	1	72.90	70.60	1.2	7,216	0.02%
2023/06/02	11	74.15	8.6	74.45	72.70	2.4	7,137	0.03%
2023/06/01	8	71.44	10	72.22	72.10	-2	6,939	-0.03%
2023/05/31	2	72.55	8	72.34	71.50	-6	6,927	-0.09%
2023/05/30	4	71.65	4	72.68	72.10	0	6,843	0.00%
2023/05/29	11	71.20	7.1	71.37	71.70	4	6,714	0.06%
2023/05/26	5	71.74	9.4	71.05	70.00	-4.4	6,644	-0.07%
2023/05/25	4.2	73.19	6.1	74.48	72.10	-1.9	6,465	-0.03%
2023/05/24	4	72.70	7	72.87	72.60	-3	6,248	-0.05%
2023/05/23	34	74.42	31	73.88	73.10	3	6,126	0.05%
2023/05/22	8	70.68	11	70.31	70.10	-3	5,684	-0.05%
2023/05/19	33	70.92	30	69.26	69.40	3	5,552	0.05%
2023/05/18	54	71.33	53.1	71.75	71.00	1	5,195	0.02%
2023/05/17	11	64.49	13.1	65.19	68.00	-2.1	4,323	-0.05%
2023/05/16	19	61.52	19	61.64	61.90	0	4,113	0.00%
2023/05/15	8.1	61.61	14	61.52	60.70	-5.9	4,060	-0.15%
2023/05/12	11	63.52	9	63.67	63.90	2	3,964	0.05%
2023/05/11	8	60.99	4	61.25	60.40	4	3,613	0.11%
2023/05/10	8	60.49	12	61.21	62.40	-4	3,467	-0.12%
2023/05/09	58	62.88	51.1	63.09	63.10	6.9	3,238	0.21%
2023/05/08	34	60.51	37.1	59.48	61.90	-3.1	2,681	-0.12%
2023/05/05	3	56.03	9	57.11	56.30	-6	2,485	-0.24%
2023/05/04	2	52.80	4	53.35	52.40	-2	2,180	-0.09%
2023/05/03	5.4	52.70	5	52.50	53.60	0.4	2,064	0.02%
2023/05/02	10	52.70	9.1	53.79	53.00	0.9	1,959	0.05%
2023/04/28	1	46.60	2.2	48.18	49.40	-1.2	1,674	-0.07%
2023/04/27	0	0.00	1.2	44.89	45.55	-1.2	1,543	-0.07%
2023/04/26	2	44.05	1	45.00	44.85	1	1,515	0.07%
2023/04/25	2	44.93	1	44.00	43.80	1	1,485	0.07%
2023/04/24	2	44.88	2	45.78	45.20	0	1,455	0.00%
2023/04/21	6.2	44.91	0.2	47.50	44.65	6	1,427	0.42%
2023/04/20	1	46.65	3	45.28	45.30	-2	1,342	-0.15%
2023/04/18	3	47.57	8.1	47.05	46.40	-5.1	1,265	-0.40%
2023/04/17	1	47.70	5.2	46.80	47.05	-4.2	1,191	-0.35%
2023/04/14	0	0.00	1	44.60	43.85	-1	1,045	-0.10%
2023/04/13	0	0.00	2	43.90	43.20	-2	995	-0.20%
2023/04/12	2	43.28	3	43.70	43.40	-1	979	-0.10%
2023/04/11	2	44.50	6	43.89	43.80	-4	959	-0.42%
2023/04/10	8	43.76	9	43.37	44.35	-1	919	-0.11%
2023/04/06	0	0.00	2	40.50	41.15	-2	783	-0.26%
2023/03/28	4	40.30	0	0.00	40.30	4	756	0.53%
2023/03/27	2	41.28	2	41.33	41.25	0	744	0.00%
2023/03/24	2	40.95	11	40.92	40.50	-9	729	-1.23%
2023/03/22	1	40.30	5	40.37	40.65	-4	700	-0.57%
2023/03/21	1	40.20	0	0.00	40.25	1	692	0.14%
2023/03/20	0	0.00	5	40.49	40.35	-5	671	-0.74%
2023/03/17	2	38.55	0	0.00	39.35	2	641	0.31%
2023/03/16	0	0.00	11	38.10	37.75	-11	623	-1.77%
2023/03/14	55	39.34	2	39.68	39.75	53	589	8.98%
2023/03/13	3	39.05	0	0.00	39.20	3	578	0.52%
2023/03/10	14	40.01	1	39.65	40.00	13	559	2.32%
2023/03/09	2	42.05	3	41.63	41.35	-1	533	-0.19%
2023/03/08	6	41.46	1	41.95	42.00	5	495	1.01%
2023/03/07	4	41.20	0	0.00	40.90	4	464	0.86%
2023/03/06	1	41.25	2	41.90	41.15	-1	446	-0.22%
2023/03/03	5	40.72	7	41.39	40.25	-2	403	-0.50%
2023/03/02	1	39.10	0	0.00	39.20	1	347	0.29%
2023/03/01	1	38.85	0	0.00	38.90	1	340	0.29%
2023/02/24	6	38.61	0	0.00	38.35	6	332	1.81%
2023/02/23	5	39.21	0	0.00	39.40	5	320	1.56%
2023/02/22	2	38.78	0	38.70	39.15	2	311	0.64%
2023/02/21	1	39.00	0	0.00	39.25	1	305	0.33%
2023/02/20	0	0.00	10	39.84	39.60	-10	296	-3.38%
2023/02/17	2	37.95	2	38.45	38.65	0	270	0.00%
2023/02/15	2	38.60	0	0.00	38.50	2	244	0.82%
2023/02/14	5	39.30	2	39.28	39.35	3	225	1.33%
2023/02/10	4	36.58	0	0.00	37.50	4	121	3.28%
2023/02/09	2	35.70	0	0.00	36.05	2	101	1.97%
2023/02/06	3	35.28	0	0.00	35.20	3	92	3.23%
2023/02/03	2	35.00	0	0.00	34.95	2	90	2.22%
2023/02/01	0	0.00	2	33.95	33.90	-2	82	-2.44%
2023/01/31	0	0.00	4	33.80	33.80	-4	81	-4.89%
2023/01/30	0	0.00	5	33.85	33.75	-5	81	-6.10%
2023/01/10	3	33.97	0	0.00	33.95	3	79	3.77%
2023/01/05	2	33.40	0	33.30	33.05	2	77	2.58%
2023/01/03	6	32.93	0	0.00	32.85	6	77	7.74%
2022/10/21	0	0.00	0	31.45	31.50	0	65	0.00%
2022/09/29	0	0.00	21	31.50	31.80	-21	72	-28.81%
2022/09/27	0	0.00	21	32.38	32.40	-21	74	-28.26%
2022/09/21	0	0.00	11	33.60	33.55	-11	78	-14.09%
2022/09/20	0	0.00	23	34.13	34.00	-23	77	-29.62%
2022/09/19	0	0.00	33	33.69	33.70	-33	82	-39.86%
2022/09/16	0	0.00	4	34.18	34.15	-4	89	-4.46%
2022/09/15	0	0.00	1	34.40	34.40	-1	90	-1.10%
2022/09/14	0	0.00	1	34.60	34.70	-1	93	-1.07%
2022/09/13	0	0.00	0	34.70	34.90	0	93	0.00%
2022/09/12	2	34.65	0	0.00	34.70	2	95	2.09%
2022/09/07	0	0.00	0	33.90	33.90	0	96	0.00%
2022/09/06	0	0.00	3	34.00	34.00	-3	96	-3.10%
2022/09/05	0	0.00	8	34.20	34.10	-8	97	-8.17%
2022/09/01	0	0.00	6	34.50	34.40	-6	98	-6.09%
2022/08/30	0	0.00	21.3	34.63	34.65	-21.3	98	-21.63%
2022/08/29	0	0.00	22	34.68	34.70	-22	98	-22.38%
2022/08/26	0	0.00	5	35.10	35.10	-5	98	-5.07%
2022/08/25	0	0.00	20	34.98	35.05	-20	98	-20.27%
2022/08/24	0	0.00	10	34.89	34.85	-10	98	-10.18%
2022/08/23	0	0.00	1	35.20	35.10	-1	98	-1.02%
2022/08/04	1	33.60	0	0.00	33.70	1	105	0.95%
2022/07/28	0	0.00	0	33.95	33.70	0	122	0.00%
2022/07/27	0	0.00	0	33.80	33.90	0	122	0.00%
2022/07/25	0	0.00	0	33.95	33.90	0	124	0.00%
2022/07/15	1	32.75	0	0.00	32.75	1	134	0.75%
2022/07/12	0	0.00	6	32.50	32.50	-6	133	-4.49%
2022/07/06	0	0.00	2	35.45	35.45	-2	129	-1.54%
2022/07/05	0	0.00	10	36.50	36.50	-10	129	-7.71%
2022/06/23	0	0.00	50	34.62	34.70	-50	117	-42.64%
2022/06/22	0	0.00	10	34.45	34.45	-10	115	-8.62%
2022/06/21	0	0.00	10	35.15	35.15	-10	113	-8.83%
2022/05/30	0	0.00	0	35.75	36.00	0	122	0.00%
2022/05/12	1	35.00	0	0.00	34.35	1	127	0.79%
2022/05/10	3	35.78	0	0.00	35.55	3	124	2.41%
2022/05/09	0	0.00	1	37.30	36.45	-1	118	-0.85%
2022/05/03	1	38.15	0	0.00	38.35	1	115	0.87%
2022/04/26	0	0.00	7	38.73	38.70	-7	110	-6.35%
2022/04/25	0.5	39.21	0	0.00	38.80	0.5	109	0.49%
2022/04/18	0	0.00	1	39.10	38.95	-1	107	-0.93%
2022/04/13	7	39.54	0	0.00	39.60	7	107	6.51%
2022/04/01	1	39.60	0	0.00	39.45	1	99	1.00%
2022/03/25	1	39.20	0	0.00	39.20	1	101	0.98%
2022/03/23	0.3	39.35	0	0.00	39.20	0.3	101	0.32%
2022/03/21	4	39.15	0	0.00	39.25	4	98	4.05%
2022/03/09	0	0.00	8	38.66	38.70	-8	93	-8.58%
2022/03/01	0	39.15	0	0.00	39.20	0	89	0.00%
2022/02/23	8	38.60	0	38.75	38.65	8	85	9.41%
2022/02/22	0	0.00	0	38.76	38.60	0	85	-0.01%
2022/02/18	0	0.00	0	38.85	38.90	0	86	0.00%
2022/02/07	0	0.00	1	38.35	38.35	-1	82	-1.21%
2022/01/24	0	0.00	0	38.30	38.30	0	84	0.00%
2022/01/17	0	0.00	0	38.70	38.45	0	81	0.00%
2022/01/11	0	0.00	0	39.00	38.90	0	95	0.00%
2022/01/10	0	0.00	0	39.00	39.00	0	95	0.00%
2022/01/04	0	0.00	0	39.90	39.40	0	95	0.00%
2022/01/03	0	0.00	0	39.75	39.45	0	94	0.00%
2021/12/28	0	0.00	1	39.35	39.35	-1	96	-1.04%
2021/12/27	1	39.50	0	0.00	39.50	1	96	1.04%
2021/12/13	0	0.00	0	39.00	39.00	0	91	0.00%
2021/12/07	0	0.00	0	38.90	38.95	0	91	0.00%
2021/11/26	0.1	38.60	0	0.00	38.75	0.1	92	0.05%
2021/11/17	0	0.00	0	38.85	38.90	0	91	-0.01%
2021/11/03	1	38.00	0	0.00	37.95	1	98	1.01%
2021/11/02	1	38.10	0	0.00	38.10	1	99	1.00%
2021/10/29	0	0.00	1.7	38.27	38.25	-1.7	98	-1.69%
2021/10/28	0	0.00	5.7	38.16	38.35	-5.7	99	-5.72%
2021/10/07	1	39.50	1.1	38.95	38.95	-0.1	142	-0.09%
2021/09/16	0	0.00	0	38.88	38.90	0	168	0.00%
2021/09/15	1	38.65	0	0.00	38.90	1	170	0.59%
2021/09/03	4	39.28	0	0.00	39.40	4	171	2.33%
2021/08/19	0	0.00	0	38.10	37.95	0	181	0.00%
2021/08/18	0	0.00	8.8	37.94	38.10	-8.8	181	-4.86%
2021/08/17	0	0.00	1	38.30	38.15	-1	180	-0.56%
2021/08/09	1	39.55	0	0.00	39.55	1	190	0.53%
2021/07/29	0	0.00	0	40.20	40.15	0	255	0.00%
2021/07/26	1	43.20	0	0.00	43.35	1	262	0.38%
2021/07/23	6	43.25	1	43.35	43.20	5	266	1.88%
2021/07/15	1	43.20	0	43.00	43.15	1	284	0.35%
2021/07/14	0	0.00	0	42.20	42.70	0	284	0.00%
2021/07/13	0	0.00	2	42.10	42.10	-2	293	-0.68%
2021/07/12	0	0.00	0	42.23	42.20	0	297	0.00%
2021/06/15	0	0.00	0	41.20	41.55	0	398	0.00%
2021/06/10	0	42.00	0	0.00	41.85	0	417	0.01%
2021/05/28	1	41.35	0	0.00	41.40	1	461	0.22%
2021/05/24	0	0.00	1	40.80	40.65	-1	496	-0.20%
2021/05/19	1	40.15	0	0.00	40.25	1	507	0.20%
2021/05/14	4	40.08	6	40.28	40.15	-2	509	-0.39%
2021/05/13	2	40.00	0	0.00	40.05	2	517	0.39%
2021/05/12	1	40.30	1	40.00	40.55	0	511	0.00%
2021/05/11	0	0.00	0	42.60	41.80	0	497	0.00%
2021/05/10	2	43.70	0	43.10	43.30	2	495	0.40%
2021/05/07	2	43.58	0	0.00	43.70	2	492	0.41%
2021/05/04	0	0.00	2	42.05	41.85	-2	475	-0.42%
2021/05/03	0	0.00	1	42.85	42.30	-1	472	-0.21%
2021/04/23	0	0.00	0	42.00	42.10	0	483	0.00%
2021/04/09	2	43.50	0	0.00	43.60	2	481	0.41%
2021/04/01	2	44.15	4	44.38	44.40	-2	482	-0.41%
2021/03/30	0	43.85	0	0.00	43.85	0	491	0.00%
2021/03/29	1	44.05	0	0.00	43.85	1	497	0.20%
2021/03/26	2	44.08	1	44.50	44.10	1	500	0.20%
2021/03/24	1	43.95	1	44.10	44.15	0	511	0.00%
2021/03/19	1	45.55	1	45.70	45.70	0	517	0.00%
2021/03/17	2	44.90	0	0.00	44.90	2	525	0.38%
2021/03/12	0	0.00	0.5	44.40	44.55	-0.5	640	-0.09%
2021/03/09	1	44.45	0	0.00	44.45	1	657	0.15%
2021/03/08	8	44.45	0	0.00	44.45	8	654	1.22%
2021/02/26	1	44.10	0	0.00	44.70	1	636	0.16%
2021/02/25	32	44.10	0	0.00	44.20	32	626	5.11%
2021/02/23	0	0.00	1	44.10	44.15	-1	616	-0.16%
2021/02/22	3	44.15	0	0.00	44.20	3	615	0.49%
2021/02/19	1	44.20	0	0.00	44.20	1	613	0.16%
2021/02/04	0	0.00	1	43.95	44.00	-1	609	-0.16%
2021/02/03	0	0.00	1	43.30	43.45	-1	607	-0.16%
2021/01/29	1	43.30	0	0.00	43.25	1	613	0.16%
2021/01/27	0	0.00	1	43.55	43.60	-1	606	-0.16%
2021/01/26	1	43.60	0	0.00	43.50	1	608	0.16%
2021/01/25	0	0.00	2	43.90	43.90	-2	615	-0.32%
2021/01/22	0	0.00	5	44.20	44.20	-5	617	-0.81%
2021/01/21	0.5	44.00	0	0.00	44.00	0.5	613	0.09%
2021/01/20	3	44.07	0	0.00	44.10	3	607	0.49%
2021/01/19	1	44.25	2	44.30	44.20	-1	599	-0.17%
2021/01/18	41	43.85	1	43.95	44.15	40	594	6.72%
2021/01/15	8	43.85	0	0.00	43.85	8	583	1.37%
2021/01/14	1	43.90	2	43.80	43.90	-1	594	-0.17%
2021/01/13	5	43.90	1	43.90	43.80	4	591	0.68%
2021/01/07	0	0.00	3	43.80	43.80	-3	571	-0.52%
2021/01/06	0	44.10	0	0.00	43.75	0	565	0.00%
2021/01/05	0	0.00	2	43.90	43.85	-2	550	-0.36%
2020/12/25	0	0.00	1	43.80	43.80	-1	535	-0.19%
2020/12/23	1	43.55	0	0.00	43.60	1	525	0.19%
2020/12/22	0	43.75	0	0.00	43.55	0	526	0.00%
2020/12/21	3	43.63	2	43.60	43.60	1	530	0.19%
2020/12/18	1	43.55	2	43.55	43.45	-1	528	-0.19%
2020/12/15	1	43.55	0	0.00	43.50	1	506	0.20%
2020/12/14	2	43.55	0	0.00	43.55	2	494	0.40%
2020/12/11	1	43.55	0	0.00	43.55	1	488	0.20%
2020/12/10	3	43.63	4	43.60	43.50	-1	475	-0.21%
2020/12/09	1	43.65	1	43.55	43.60	0	455	0.00%
2020/12/08	9	43.77	5	43.74	43.70	4	425	0.94%
2020/12/07	5	41.47	2	41.45	41.50	3	344	0.87%
2020/11/24	0	0.00	0	39.95	40.20	0	375	0.00%
2020/11/23	1	40.10	1	40.10	40.10	0	379	0.00%
2020/11/20	0	0.00	1	40.30	40.10	-1	378	-0.26%
2020/11/10	0	0.00	1	39.90	39.90	-1	425	-0.23%
2020/11/03	1	39.00	0	0.00	38.90	1	458	0.22%
2020/11/02	1	39.85	1	40.25	38.90	0	464	0.00%
2020/10/30	1	38.85	0	0.00	39.55	1	469	0.21%
2020/10/29	2	38.90	0	0.00	38.95	2	467	0.43%
2020/10/26	1	39.50	0	0.00	39.70	1	482	0.21%
2020/10/22	0	0.00	1	40.20	40.05	-1	501	-0.20%
2020/10/19	0	0.00	1	39.40	39.40	-1	510	-0.20%
2020/10/15	0	0.00	1	38.80	38.70	-1	519	-0.19%
2020/10/08	2	38.95	0	0.00	38.95	2	584	0.34%
2020/10/06	2	38.25	6	38.15	38.10	-4	606	-0.66%
2020/10/05	0	0.00	0	38.35	38.10	0	635	0.00%
2020/09/30	0	0.00	1	38.00	37.90	-1	681	-0.15%
2020/09/29	0	0.00	1	37.80	37.90	-1	756	-0.13%
2020/09/28	3	37.85	0	0.00	37.80	3	789	0.38%
2020/09/25	3	37.23	5	37.83	37.10	-2	835	-0.24%
2020/09/24	1	38.10	0	0.00	37.75	1	898	0.11%
2020/09/23	1	38.80	0	0.00	38.80	1	903	0.11%
2020/09/22	1	39.10	0	0.00	39.05	1	910	0.11%
2020/09/21	0	0.00	21	39.50	39.40	-21	917	-2.29%
2020/09/18	1	39.35	0	0.00	39.80	1	929	0.11%
2020/09/17	0	0.00	0	40.50	39.60	0	946	0.00%
2020/09/15	3	40.07	0	0.00	39.75	3	996	0.30%
2020/09/14	1	39.35	0	0.00	39.20	1	1,008	0.10%
2020/09/10	3	39.30	0	0.00	39.35	3	1,107	0.27%
2020/09/09	1	38.80	0	0.00	39.10	1	1,171	0.09%
2020/09/07	2	39.50	23	39.32	39.25	-21	1,255	-1.67%
2020/09/04	5	39.70	2	39.85	39.70	3	1,281	0.23%
2020/09/03	2	40.30	0	0.00	40.25	2	1,296	0.15%
2020/08/31	2	40.55	0	0.00	40.45	2	1,443	0.14%
2020/08/26	1	41.30	0	0.00	41.35	1	1,502	0.07%
2020/08/25	7	41.66	0	0.00	41.45	7	1,569	0.45%
2020/08/20	2	40.25	0	0.00	40.15	2	1,645	0.12%
2020/08/19	30	42.00	0	0.00	41.70	30	1,638	1.83%
2020/08/14	0	0.00	2	41.50	41.50	-2	1,658	-0.12%
2020/08/13	8	41.13	30	41.17	40.90	-22	1,671	-1.32%
2020/08/11	3	41.30	0	0.00	41.35	3	1,765	0.17%
2020/08/10	0	0.00	2	42.63	42.15	-2	1,777	-0.11%
2020/08/07	16	42.30	0	0.00	42.10	16	1,785	0.90%
2020/08/06	2	42.05	0	0.00	41.60	2	1,782	0.11%
2020/08/05	30	41.59	0	0.00	41.70	30	1,799	1.67%
2020/08/03	0	0.00	1	42.30	42.30	-1	1,872	-0.05%
2020/07/29	0	0.00	10	41.10	41.10	-10	1,937	-0.52%
2020/07/28	20	41.43	0	0.00	40.40	20	1,940	1.03%
2020/07/27	1	41.65	1	41.80	41.60	0	1,934	0.00%
2020/07/23	2	43.25	0	0.00	43.10	2	1,930	0.10%
2020/07/22	3	43.45	0	0.00	43.20	3	1,939	0.15%
2020/07/21	21	43.38	1	43.40	43.20	20	1,935	1.03%
2020/07/16	0	0.00	10	43.00	42.90	-10	1,914	-0.52%
2020/07/15	1	42.50	6	42.98	42.60	-5	1,905	-0.26%
2020/07/14	2	43.43	0	0.00	43.30	2	1,895	0.11%
2020/07/13	0	0.00	1	44.35	44.35	-1	1,888	-0.05%
2020/07/10	1	43.50	9	43.87	43.70	-8	1,881	-0.43%
2020/07/09	2	45.13	6	44.95	44.95	-4	1,862	-0.21%
2020/07/08	2	45.50	7	45.16	46.00	-5	1,820	-0.27%
2020/07/07	1	43.75	0	0.00	43.90	1	1,749	0.06%
2020/07/06	6	44.59	2	44.65	44.55	4	1,724	0.23%
2020/07/03	16	44.38	18	43.85	43.90	-2	1,680	-0.12%
2020/07/02	1	41.40	5	41.72	41.65	-4	1,621	-0.25%
2020/07/01	2	41.05	2	41.35	41.15	0	1,609	0.00%
2020/06/30	34	40.76	2	40.78	40.75	32	1,600	2.00%
2020/06/29	2	40.70	2	40.45	40.30	0	1,596	0.00%
2020/06/24	1	40.95	0	0.00	40.95	1	1,588	0.06%
2020/06/23	2	39.88	2	40.10	40.05	0	1,578	0.00%
2020/06/22	11	40.86	15	40.91	40.60	-4	1,553	-0.26%
2020/06/19	4	41.63	10	41.81	41.55	-6	1,543	-0.39%
2020/06/18	5	41.32	3	41.15	40.95	2	1,532	0.13%
2020/06/17	18	42.28	14	43.15	42.20	4	1,490	0.27%
2020/06/16	112	46.01	0	0.00	45.95	112	1,451	7.72%	大買/鉅額交易
2020/06/15	23	46.27	0	0.00	45.55	23	1,412	1.63%
2020/06/12	23	46.02	10	44.51	46.30	13	1,389	0.94%
2020/06/11	2	45.03	7	44.98	44.30	-5	1,355	-0.37%
2020/06/10	3	45.50	2	45.75	45.80	1	1,329	0.08%
2020/06/09	9	46.18	0	0.00	45.80	9	1,327	0.68%
2020/06/08	10	46.40	2	46.20	47.20	8	1,302	0.61%
2020/06/05	28	43.70	0.3	43.85	44.15	27.7	1,224	2.26%
2020/06/02	1	42.95	5	42.74	42.50	-4	1,268	-0.32%
2020/06/01	1	42.10	1	43.90	43.05	0	1,252	0.00%
2020/05/29	0	0.00	1	41.85	41.90	-1	1,186	-0.08%
2020/05/27	6	40.28	0	0.00	40.65	6	1,108	0.54%
2020/05/26	8	40.45	0	0.00	40.00	8	1,091	0.73%
2020/05/21	0	0.00	10	40.60	40.30	-10	1,059	-0.94%
2020/05/19	1	42.20	0	39.85	39.95	1	1,023	0.10%
2020/05/18	11	40.32	5	40.41	40.70	6	974	0.62%
2020/05/15	1	38.95	4	39.00	39.25	-3	912	-0.33%
2020/05/14	0	0.00	21	38.96	38.60	-21	890	-2.36%
2020/05/13	1	39.25	0	0.00	39.20	1	875	0.11%
2020/05/12	20	38.88	0	0.00	39.45	20	863	2.32%
2020/05/11	0	0.00	2	39.45	39.45	-2	838	-0.24%
2020/05/08	3	38.47	0	38.30	38.50	3	789	0.38%
2020/05/06	5	36.65	5	36.80	36.85	0	721	0.00%
2020/05/05	3	36.00	0	0.00	36.10	3	685	0.44%
2020/04/30	2	35.45	0	0.00	35.55	2	665	0.30%
2020/04/27	0	0.00	1	35.20	35.35	-1	660	-0.15%
2020/04/14	0	0.00	14	34.31	34.50	-14	596	-2.35%
2020/04/09	0	34.10	0	0.00	33.90	0	589	0.00%
2020/04/08	12	33.65	0	0.00	33.85	12	582	2.06%
2020/04/07	2	33.60	0	0.00	33.60	2	577	0.35%
2020/04/06	0	32.90	0	0.00	32.85	0	566	0.00%
2020/04/01	0.2	32.55	1	32.50	32.50	-0.9	561	-0.15%
2020/03/31	1	32.20	0	0.00	32.30	1	559	0.18%
2020/03/30	0	0.00	1	31.95	32.20	-1	554	-0.18%
2020/03/27	11	32.75	10	32.50	32.25	1	550	0.18%
2020/03/26	2	32.38	0	0.00	32.40	2	541	0.37%
2020/03/25	0	32.50	1	32.50	32.45	-1	536	-0.19%
2020/03/24	0	31.85	0	0.00	31.80	0	526	0.00%
2020/03/20	4	31.38	0	31.20	31.20	4	519	0.77%
2020/03/19	1	29.00	3	30.00	29.00	-2	503	-0.40%
2020/03/18	1	31.75	2.5	31.90	31.55	-1.5	479	-0.32%
2020/03/16	2	33.80	1.4	33.76	33.25	0.6	444	0.14%
2020/03/13	1	34.00	0	0.00	34.20	1	432	0.23%
2020/03/12	0.3	34.55	0	34.55	34.70	0.3	407	0.07%
2020/03/11	0	0.00	0	36.05	36.20	0	382	0.00%
2020/03/10	1	35.00	0.1	35.80	35.80	0.9	369	0.25%
2020/03/09	14	36.29	0	0.00	35.85	14	348	4.02%
2020/03/06	4	35.85	0	0.00	35.95	4	300	1.33%
2020/03/04	0	0.00	1	33.55	33.55	-1	255	-0.39%
2020/02/27	1	33.20	5	33.20	33.00	-4	268	-1.49%
2020/02/26	1	33.20	0	0.00	33.15	1	266	0.38%
2020/02/12	0.1	33.40	0	0.00	33.35	0.1	274	0.05%
2020/02/05	0	32.90	0	0.00	32.90	0	296	0.00%
2020/02/03	0	32.30	3	32.05	32.20	-3	297	-1.01%
2020/01/17	0	33.90	0	0.00	34.00	0	276	0.00%
2020/01/16	0	0.00	0	33.95	33.95	0	274	0.00%
2020/01/15	0	34.05	0	0.00	34.10	0	278	0.00%
2020/01/13	0	0.00	4	34.00	34.00	-4	277	-1.44%
2019/12/30	0	0.00	1	34.30	34.35	-1	268	-0.37%
2019/12/25	0	0.00	1	34.60	34.65	-1	281	-0.35%
2019/12/23	1	34.60	0	34.50	34.60	1	307	0.33%
2019/12/19	1	34.60	6	34.51	34.55	-5	308	-1.62%
2019/12/18	1	34.40	0	0.00	34.65	1	305	0.33%
2019/12/17	0	0.00	5	34.15	34.20	-5	303	-1.65%
2019/12/16	4	34.30	0	0.00	34.20	4	301	1.33%
2019/11/27	1	34.50	0	0.00	34.50	1	319	0.31%
2019/11/18	5	34.00	0	0.00	34.05	5	316	1.58%
2019/11/11	0	0.00	50	34.40	34.25	-50	373	-13.39%
2019/11/06	0	0.00	15	34.31	34.35	-15	385	-3.89%
2019/11/04	50	34.10	0	0.00	34.05	50	367	13.62%
2019/10/31	1	33.30	0	0.00	33.25	1	355	0.28%
2019/10/29	0	0.00	1	33.00	32.95	-1	350	-0.29%
2019/10/28	1	33.15	0	0.00	33.15	1	348	0.29%
2019/10/25	3	33.15	0	0.00	33.15	3	348	0.86%
2019/10/23	12	33.33	0	0.00	33.15	12	348	3.44%
2019/10/15	1	33.65	14	33.55	33.65	-13	353	-3.68%
2019/10/14	1	33.45	0	0.00	33.45	1	353	0.28%
2019/10/08	4	33.30	0	0.00	33.30	4	360	1.11%
2019/10/02	10	32.75	1	32.65	32.65	9	387	2.32%
2019/09/27	2	32.93	0	0.00	32.70	2	379	0.53%
2019/09/12	0	0.00	0.1	34.20	34.10	-0.1	427	-0.03%
2019/09/11	1	34.00	0	0.00	33.90	1	428	0.23%
2019/09/06	1	35.00	0	0.00	34.85	1	425	0.24%
2019/09/05	1	35.35	0	0.00	35.30	1	420	0.24%
2019/08/28	0	0.00	1	34.40	34.35	-1	379	-0.26%
2019/08/20	1	34.80	0	0.00	34.70	1	368	0.27%
2019/08/19	1	35.45	0	0.00	35.30	1	354	0.28%
2019/08/16	1	35.10	1	35.00	35.45	0	346	0.00%
2019/08/12	2	33.70	0	0.00	33.70	2	300	0.67%
2019/08/07	1	33.00	0	0.00	33.20	1	278	0.36%
2019/08/05	0	0.00	2	32.50	32.50	-2	289	-0.69%
2019/08/02	0	0.00	2	32.70	32.75	-2	290	-0.69%
2019/07/25	0	0.00	9	32.85	32.75	-9	318	-2.83%
2019/07/22	0	0.00	1	33.15	33.05	-1	311	-0.32%
2019/07/18	0	0.00	1	33.10	33.10	-1	307	-0.33%
2019/07/17	1	33.50	1	33.75	33.30	0	304	0.00%
2019/07/16	0	0.00	8	33.60	33.75	-8	301	-2.65%
2019/07/12	0	0.00	0	33.70	33.60	0	298	0.00%
2019/07/11	1	34.45	0	0.00	34.00	1	294	0.34%
2019/07/10	5	34.51	0	0.00	34.45	5	289	1.73%
2019/07/02	0	33.10	0	0.00	33.00	0	263	0.00%
2019/07/01	0	0.00	5	32.07	32.65	-5	249	-2.01%
2019/06/27	4	36.34	0	0.00	36.30	4	218	1.83%
2019/06/26	0.1	36.40	0	0.00	36.30	0.1	213	0.04%
2019/06/25	0	36.65	1	36.35	36.30	-1	210	-0.47%
2019/06/24	0	36.60	0.4	36.60	36.30	-0.4	209	-0.20%
2019/06/19	0	36.25	0	0.00	36.25	0	219	0.00%
2019/06/18	0	35.90	0	0.00	35.95	0	219	0.00%
2019/05/30	9	36.15	0	0.00	36.15	9	268	3.35%
2019/05/13	0	0.00	2.7	36.05	35.85	-2.7	283	-0.95%
2019/05/09	0	0.00	1	36.90	36.75	-1	272	-0.37%
2019/05/07	0	0.00	2	37.00	36.95	-2	266	-0.75%
2019/05/03	2	36.28	0	0.00	36.50	2	254	0.78%
2019/04/23	10	35.25	0	0.00	35.20	10	241	4.15%
2019/04/18	0	0.00	11	35.60	35.55	-11	240	-4.58%
2019/04/02	0	35.80	0	0.00	36.00	0	255	0.00%
2019/03/29	2	36.53	0	0.00	36.15	2	246	0.81%
2019/03/28	0.2	36.15	0	0.00	36.30	0.2	241	0.08%
2019/03/27	1.3	36.41	0	0.00	36.45	1.3	239	0.53%
2019/03/26	0	36.35	0	0.00	36.35	0	236	0.00%
2019/03/25	0	35.95	11.5	35.79	35.95	-11.5	228	-5.02%
2019/03/22	0	35.75	0	0.00	35.80	0	220	0.00%
2019/03/21	0	35.60	0	0.00	35.70	0	211	0.00%
2019/03/20	0	35.60	0	0.00	35.60	0	209	0.00%
2019/03/19	0	0.00	2	35.30	35.50	-2	206	-0.97%
2019/03/18	1	35.30	1	35.20	35.40	0	202	0.00%
2019/03/15	0	35.45	0	0.00	35.65	0	198	0.00%
2019/03/14	0	35.30	0	0.00	35.50	0	185	0.00%
2019/03/13	0	34.25	0	0.00	34.45	0	165	0.00%
2019/03/11	0	33.50	0	0.00	33.50	0	153	0.00%
2019/03/08	0	33.00	0	0.00	33.15	0	150	0.00%
2019/03/06	0	33.45	0	0.00	33.50	0	147	0.00%
2019/03/05	0	33.40	0	0.00	33.50	0	145	0.00%
2019/03/04	0	32.90	0	0.00	33.10	0	140	0.02%
2019/02/27	0	0.00	2	32.10	32.30	-2	136	-1.47%
2019/02/26	0	32.25	0	0.00	32.25	0	135	0.02%
2019/02/25	0	32.25	0	0.00	32.25	0	134	0.00%
2019/02/21	1	32.50	0	0.00	32.40	1	132	0.76%
2019/02/20	0	32.40	0	0.00	32.50	0	130	0.00%
2019/02/19	0.2	32.20	0	0.00	32.25	0.2	127	0.16%
2019/02/14	0.2	32.35	0	0.00	32.45	0.2	120	0.17%
2019/02/12	0	0.00	1	31.55	31.60	-1	111	-0.90%
2019/02/11	1	31.20	0	0.00	31.20	1	110	0.91%
2019/01/30	0	0.00	1	30.90	30.90	-1	108	-0.92%
2019/01/25	0.2	30.80	0	0.00	30.90	0.2	106	0.19%
2019/01/17	0	30.70	0	0.00	30.70	0	114	0.00%
2019/01/14	0	30.50	0	0.00	30.70	0	113	0.00%
2019/01/10	2	30.85	0	0.00	30.95	2	113	1.76%
2018/12/28	1	31.65	1	31.05	30.25	0	122	0.00%
2018/12/27	0	0.00	1	30.60	30.75	-1	103	-0.97%
2018/12/17	1	29.50	0	0.00	29.50	1	100	1.00%
2018/11/30	0	0.00	0	29.80	29.75	0	124	0.00%
2018/11/29	0	0.00	0	29.60	29.60	0	125	0.00%
2018/11/16	0	0.00	0	29.10	29.05	0	138	0.00%
2018/10/25	1	27.95	0	0.00	28.20	1	305	0.33%
2018/10/24	0	28.80	0	0.00	28.80	0	305	0.00%
2018/10/23	0	28.75	0	0.00	28.75	0	328	0.00%
2018/10/22	0	28.95	10	28.65	28.80	-10	346	-2.89%
2018/10/19	2	28.75	0	0.00	28.75	2	351	0.57%
2018/10/11	1	29.30	0	0.00	29.00	1	360	0.28%
2018/10/05	0	0.00	7	30.40	30.20	-7	355	-1.97%
2018/09/27	1	30.95	0	0.00	30.95	1	358	0.28%
2018/09/07	1	30.00	0	0.00	29.55	1	366	0.27%
2018/09/05	0	30.90	0	0.00	30.90	0	355	0.00%
2018/09/03	0	0.00	1.3	30.86	30.90	-1.3	359	-0.36%
2018/08/31	1.4	30.89	0.8	31.00	31.00	0.6	360	0.17%
2018/08/14	13	31.36	13	31.35	31.40	0	388	0.00%
2018/08/10	2	32.18	1	31.85	31.85	1	383	0.26%
2018/08/09	1	32.50	2	32.60	32.50	-1	376	-0.27%
2018/08/08	3	33.38	0	0.00	33.35	3	369	0.81%
2018/08/07	1	32.75	3	32.75	32.70	-2	369	-0.54%
2018/08/06	28	31.64	32	31.95	32.30	-4	363	-1.10%
2018/08/03	30	31.11	33	31.47	30.90	-3	337	-0.89%
2018/08/01	1	34.10	0	0.00	33.85	1	260	0.38%
2018/07/31	0	0.00	2	33.60	33.80	-2	255	-0.78%
2018/07/30	4	33.50	1	33.40	33.50	3	252	1.19%
2018/07/27	1	37.35	1	37.40	37.50	0	229	0.00%
2018/07/23	0	0.00	5	36.85	36.85	-5	205	-2.43%
2018/07/19	3	36.98	0	0.00	37.00	3	208	1.44%
2018/07/18	0	0.00	1	36.80	36.80	-1	205	-0.49%
2018/07/16	8	36.30	0	0.00	36.30	8	202	3.95%
2018/07/13	6	36.04	0	0.00	36.25	6	205	2.92%
2018/07/10	4	36.00	4	36.03	35.85	0	211	0.00%
2018/07/06	1	35.90	0	0.00	35.90	1	217	0.46%
2018/07/05	0	0.00	1	36.25	36.10	-1	217	-0.46%
2018/07/03	2	36.40	0	0.00	36.45	2	227	0.88%
2018/06/26	0	0.00	0	36.10	36.20	0	249	0.00%
2018/06/19	0	0.00	5	36.45	36.50	-5	251	-1.99%
2018/06/13	4	36.35	0	0.00	36.35	4	257	1.55%
2018/06/08	0	0.00	10	36.18	36.10	-10	257	-3.89%
2018/05/29	0	0.00	2	36.20	36.10	-2	276	-0.72%
2018/05/25	0	0.00	2	35.45	35.65	-2	268	-0.75%
2018/05/23	2	35.85	0	0.00	35.35	2	269	0.74%
2018/05/17	2	35.50	0	0.00	35.05	2	258	0.77%
2018/05/15	2	34.65	0	0.00	34.75	2	253	0.79%
2018/05/11	0	0.00	1	33.90	33.90	-1	258	-0.39%
2018/04/26	2	34.50	0	0.00	34.10	2	262	0.76%
2018/04/25	0	33.85	0	0.00	33.95	0	261	0.00%
2018/04/18	0	33.80	0	0.00	33.75	0	281	0.00%
2018/04/17	11	34.51	6	33.73	33.80	5	296	1.69%
2018/04/16	0	33.85	11	33.85	33.80	-11	297	-3.69%
2018/04/11	1	34.40	0	0.00	34.40	1	293	0.34%
2018/04/10	4	34.25	1	34.55	34.25	3	293	1.02%
2018/04/09	9	33.95	10	33.80	33.90	-1	286	-0.35%
2018/04/03	0	33.95	0	0.00	33.95	0	283	0.00%
2018/04/02	10	33.86	0	0.00	33.95	10	280	3.57%
2018/03/31	6	33.70	0	0.00	33.35	6	268	2.23%
2018/03/30	0	0.00	1	32.90	32.65	-1	253	-0.39%
2018/03/29	0	0.00	1	32.60	32.65	-1	252	-0.40%
2018/03/28	0	0.00	3	32.20	32.40	-3	251	-1.20%
2018/03/27	0	32.30	0	0.00	32.30	0	250	0.00%
2018/03/26	13	31.87	0	0.00	32.25	13	250	5.19%
2018/03/23	12	32.00	11	32.00	31.80	1	248	0.40%
2018/03/20	10	33.00	10	33.17	33.15	0	239	0.00%
2018/03/19	0	32.85	0	0.00	32.90	0	234	0.00%
2018/03/14	3	32.30	0	0.00	32.60	3	227	1.32%
2018/03/13	3	32.72	0	0.00	32.45	3	225	1.33%
2018/03/12	1	32.25	0	0.00	32.95	1	211	0.47%
2018/03/02	0	31.30	0	0.00	31.30	0	191	0.00%
2018/03/01	0	31.50	0	0.00	31.60	0	189	0.00%
2018/02/27	0	31.50	1	31.35	31.55	-1	190	-0.52%
2018/02/26	2	31.75	1	31.60	31.65	1	189	0.53%
2018/02/09	0	30.80	0	0.00	30.85	0	183	0.00%
2018/02/08	10	31.00	0	0.00	31.00	10	177	5.64%
2018/02/06	3	30.42	12	30.30	30.25	-9	174	-5.15%
2018/02/05	3	31.37	0	0.00	31.50	3	166	1.80%
2018/02/01	2	31.45	0	0.00	31.80	2	162	1.23%
2018/01/31	0	0.00	2	31.15	31.30	-2	158	-1.26%
2018/01/25	1	31.20	0	0.00	31.25	1	155	0.64%
2018/01/23	0	0.00	0	31.40	31.45	0	152	0.00%
2018/01/16	5	31.05	0	0.00	31.05	5	146	3.41%
2018/01/15	5	31.05	0	0.00	31.05	5	145	3.43%
2018/01/12	0	0.00	10	31.30	31.05	-10	142	-7.03%
2018/01/11	0	0.00	1.3	30.87	31.40	-1.3	126	-1.03%
2018/01/10	0	0.00	1	30.40	30.60	-1	110	-0.91%
2018/01/09	0	0.00	2	30.23	30.25	-2	105	-1.89%
2018/01/05	1	30.05	2	30.00	29.95	-1	102	-0.97%
2018/01/04	0	0.00	0	29.80	29.85	0	103	0.00%
2018/01/02	1	29.40	0	0.00	29.45	1	102	0.98%