達麗 (6177)-新光-台南券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
50.0
漲跌
▼0.1
漲幅
-0.20%
成交量
3,300張
產業
上市營建類股
120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

達麗 (6177)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	49.80	10.6	49.93	50.00	-9.5	2,067	-0.46%
2024/04/23	4.1	49.42	11	48.59	50.10	-6.9	2,032	-0.34%
2024/04/22	0.4	49.43	2	49.35	49.95	-1.6	1,971	-0.08%
2024/04/19	2	46.50	10.3	47.10	47.05	-8.3	1,822	-0.46%
2024/04/18	5	47.06	22	46.85	47.45	-17	1,736	-0.98%
2024/04/17	3	46.17	0	0.00	46.15	3	1,681	0.18%
2024/04/16	4	45.26	3.1	44.97	45.10	0.9	1,661	0.05%
2024/04/15	20	46.29	0	0.00	46.05	20	1,603	1.25%
2024/04/12	0.4	47.40	12.1	47.01	46.50	-11.6	1,573	-0.74%
2024/04/11	15.4	45.84	5.5	45.70	46.35	9.9	1,529	0.65%
2024/04/10	15	46.98	0	0.00	47.25	15	1,418	1.06%
2024/04/09	31.4	45.01	1	44.95	45.30	30.4	1,311	2.32%
2024/04/08	18	44.61	5	45.39	45.35	13	1,270	1.02%
2024/04/03	2	43.18	12	43.30	43.80	-10	1,212	-0.82%
2024/04/02	17.4	43.02	1	43.85	42.60	16.4	1,178	1.39%
2024/04/01	2	42.78	1	42.95	43.70	1	1,081	0.09%
2024/03/29	1	41.60	2	41.80	41.60	-1	1,053	-0.09%
2024/03/28	2	42.05	0	0.00	42.05	2	1,035	0.19%
2024/03/27	0.1	41.30	0	0.00	41.30	0.1	1,000	0.01%
2024/03/25	0	0.00	1	40.15	40.10	-1	971	-0.10%
2024/03/22	2	38.90	3	39.25	39.65	-1	957	-0.10%
2024/03/21	1	39.95	0	0.00	39.25	1	932	0.11%
2024/03/20	2	38.86	1	38.95	39.25	1	889	0.11%
2024/03/19	2	38.65	1	38.80	38.45	1	862	0.12%
2024/03/18	1.1	37.76	0	0.00	38.55	1.1	856	0.13%
2024/03/15	2.5	36.87	2	36.75	36.65	0.5	819	0.06%
2024/03/14	1.5	36.68	6	36.31	36.80	-4.5	814	-0.55%
2024/03/13	5	36.00	0	0.00	36.10	5	808	0.62%
2024/03/11	0	0.00	5	35.40	35.10	-5	784	-0.64%
2024/03/08	6	35.20	0.8	34.95	34.95	5.2	774	0.67%
2024/03/05	0.1	34.90	0	0.00	34.80	0.1	745	0.01%
2024/03/04	0.4	35.00	0	0.00	34.95	0.4	739	0.05%
2024/03/01	1	35.20	2.8	35.04	35.05	-1.8	750	-0.24%
2024/02/27	0	0.00	1	34.50	34.60	-1	779	-0.13%
2024/02/20	1	34.30	2	34.25	34.20	-1	818	-0.12%
2024/02/19	0	0.00	1	34.05	34.05	-1	819	-0.12%
2024/02/16	0	0.00	0.7	33.75	33.75	-0.7	826	-0.09%
2024/02/15	1	33.80	10	33.80	33.75	-9	833	-1.08%
2024/02/01	0	0.00	0	34.15	33.95	0	842	0.00%
2024/01/30	1	33.85	0	0.00	33.85	1	844	0.12%
2024/01/29	2	34.18	0	0.00	34.15	2	854	0.23%
2024/01/26	0	0.00	4	34.20	34.00	-4	866	-0.47%
2024/01/25	0	33.90	1	34.00	34.00	-1	857	-0.12%
2024/01/24	1	33.80	0	0.00	34.00	1	855	0.12%
2024/01/22	0	0.00	1	33.55	33.55	-1	851	-0.12%
2024/01/19	0	33.91	2	33.53	33.75	-2	845	-0.23%
2024/01/18	0	0.00	2	33.20	33.85	-2	835	-0.24%
2024/01/17	4	33.67	5	33.36	33.30	-1	826	-0.12%
2024/01/16	1	34.65	0	0.00	34.00	1	812	0.12%
2024/01/15	1	34.95	0	0.00	34.85	1	785	0.13%
2024/01/12	0.2	34.75	0	0.00	34.85	0.2	774	0.02%
2024/01/11	2	35.10	7	34.91	34.80	-5	768	-0.65%
2024/01/10	0	0.00	1	35.30	34.70	-1	758	-0.13%
2024/01/08	0.5	35.50	0	0.00	35.50	0.5	732	0.07%
2024/01/05	0.1	35.25	0	0.00	35.30	0.1	713	0.01%
2024/01/03	0	0.00	1	34.95	34.85	-1	715	-0.14%
2024/01/02	0	0.00	0	34.85	35.00	0	719	0.00%
2023/12/28	1	34.60	0	0.00	34.65	1	716	0.14%
2023/12/26	0	0.00	1	34.85	35.05	-1	679	-0.15%
2023/12/18	0	0.00	2	33.95	33.85	-2	658	-0.30%
2023/12/14	1	34.25	0	0.00	34.05	1	643	0.16%
2023/12/13	0	0.00	0.5	33.90	34.45	-0.5	629	-0.08%
2023/12/12	1	33.75	1	33.90	34.00	0	621	0.00%
2023/12/08	2	34.45	1	34.60	34.65	1	598	0.17%
2023/12/06	0.1	34.65	0	0.00	34.65	0.1	584	0.02%
2023/12/05	0.3	35.10	2	35.03	35.20	-1.7	573	-0.30%
2023/12/04	0	0.00	2	34.75	34.85	-2	562	-0.36%
2023/12/01	1	34.15	0	0.00	34.15	1	559	0.18%
2023/11/30	1	33.85	2	34.05	34.15	-1	553	-0.18%
2023/11/29	1	34.50	0	0.00	34.35	1	548	0.18%
2023/11/28	2	34.80	2.1	34.92	34.90	-0.1	534	-0.01%
2023/11/27	2	34.35	5	34.10	34.30	-3	509	-0.59%
2023/11/24	0.2	33.75	0	0.00	33.85	0.2	494	0.04%
2023/11/15	0	0.00	0.3	32.34	32.75	-0.3	448	-0.07%
2023/11/13	0	0.00	1	32.45	32.50	-1	440	-0.23%
2023/11/09	0	0.00	2	32.30	32.50	-2	444	-0.45%
2023/11/08	0	0.00	0.1	32.65	32.40	-0.1	447	-0.02%
2023/11/07	1	32.70	0.2	32.55	32.55	0.8	447	0.19%
2023/11/06	0	0.00	0.4	32.34	32.55	-0.4	457	-0.08%
2023/11/03	0	0.00	0.1	32.07	32.20	-0.1	446	-0.03%
2023/11/02	0	0.00	0.1	31.95	31.90	-0.1	443	-0.03%
2023/10/25	0	0.00	1	31.65	31.90	-1	451	-0.22%
2023/10/16	0	0.00	0.5	31.80	31.85	-0.5	442	-0.11%
2023/10/13	0	0.00	1	31.90	31.90	-1	443	-0.23%
2023/10/12	0.1	31.75	3	31.85	31.90	-2.9	441	-0.65%
2023/10/11	0	0.00	5	31.80	31.80	-5	435	-1.15%
2023/10/06	0	0.00	0.6	31.87	31.95	-0.6	427	-0.13%
2023/10/04	0	0.00	1	31.57	31.75	-1	420	-0.24%
2023/10/03	0	0.00	1	31.60	31.75	-1	409	-0.24%
2023/10/02	0	0.00	1	31.50	31.55	-1	412	-0.24%
2023/09/28	0	0.00	2.3	31.31	31.40	-2.3	415	-0.55%
2023/09/14	0.2	31.09	0	0.00	31.10	0.2	417	0.04%
2023/09/08	0	0.00	30	30.81	30.90	-30	438	-6.85%
2023/09/07	1	31.25	0	0.00	31.20	1	445	0.22%
2023/09/06	0	0.00	1	31.20	31.50	-1	445	-0.22%
2023/09/04	4	30.93	0	0.00	31.05	4	435	0.92%
2023/09/01	2	30.65	0	0.00	30.75	2	431	0.46%
2023/08/31	6.1	30.00	0	0.00	30.10	6.1	427	1.43%
2023/08/28	3.4	29.70	0	0.00	29.75	3.4	420	0.81%
2023/08/25	2	29.75	0	0.00	29.75	2	411	0.49%
2023/08/24	1	30.10	0	0.00	30.00	1	403	0.25%
2023/08/23	4	29.95	0	0.00	29.95	4	399	1.00%
2023/08/22	0	0.00	1.5	32.07	32.05	-1.5	388	-0.38%
2023/08/21	2	32.05	0	0.00	32.05	2	375	0.53%
2023/08/14	0.2	31.80	8	31.60	31.65	-7.8	325	-2.41%
2023/08/11	0.3	31.95	0.3	31.85	31.85	0	320	-0.01%
2023/08/10	9	32.10	0	0.00	31.95	9	316	2.84%
2023/08/09	0.3	32.23	0	0.00	32.10	0.3	304	0.10%
2023/08/08	0.2	32.40	0	0.00	32.20	0.2	301	0.05%
2023/08/04	2	31.75	0	0.00	31.75	2	292	0.68%
2023/07/25	0.2	31.50	0	0.00	31.45	0.2	293	0.05%
2023/07/24	24	31.47	0	0.00	31.55	24	288	8.32%
2023/07/18	0	0.00	0	31.70	31.60	0	294	-0.01%
2023/07/17	10	31.70	0	0.00	31.65	10	305	3.27%
2023/07/13	1	31.55	0	0.00	31.60	1	362	0.28%
2023/07/03	1	31.65	0	0.00	31.65	1	441	0.23%
2023/06/30	0	0.00	3.7	31.60	31.75	-3.7	446	-0.83%
2023/06/27	0	0.00	1	31.70	31.80	-1	472	-0.21%
2023/06/19	3	31.50	0	0.00	31.60	3	525	0.57%
2023/06/16	1	31.55	0	0.00	31.55	1	530	0.19%
2023/06/09	1	31.70	0	0.00	31.75	1	557	0.18%
2023/06/08	10	31.70	0	0.00	31.70	10	566	1.77%
2023/06/06	1	31.70	0	0.00	31.75	1	637	0.16%
2023/05/25	0	0.00	0.2	31.70	31.65	-0.2	725	-0.03%
2023/05/12	0	0.00	0.4	31.45	31.55	-0.4	730	-0.05%
2023/05/11	0	0.00	1	31.35	31.45	-1	729	-0.14%
2023/05/04	1	31.55	0	0.00	31.50	1	729	0.14%
2023/04/25	0.6	31.75	0	0.00	31.50	0.6	741	0.09%
2023/04/20	0	0.00	0.2	31.85	31.60	-0.2	745	-0.03%
2023/04/19	0.1	31.65	0.1	31.70	31.35	0	739	0.00%
2023/04/18	0.1	32.00	2	31.90	31.95	-1.9	700	-0.27%
2023/04/11	2	32.35	1	32.30	32.45	1	730	0.14%
2023/04/10	4	32.99	0	0.00	32.80	4	717	0.56%
2023/03/31	0	0.00	4	31.78	31.85	-4	655	-0.61%
2023/03/30	0	0.00	1	31.75	31.75	-1	653	-0.15%
2023/03/29	0	0.00	6.1	31.75	31.75	-6.1	649	-0.94%
2023/03/27	0	0.00	11	32.25	32.25	-11	632	-1.74%
2023/03/23	0	0.00	1	32.60	32.50	-1	627	-0.16%
2023/03/14	1	32.20	0	0.00	31.75	1	553	0.18%
2023/03/10	0.2	32.19	0	0.00	32.40	0.2	531	0.04%
2023/03/06	3	31.40	0	0.00	31.40	3	437	0.69%
2023/02/21	0	0.00	0.1	30.35	30.50	-0.1	380	-0.02%
2023/02/06	1	30.50	0	0.00	30.50	1	378	0.26%
2023/01/17	1.1	30.24	0	0.00	30.30	1.1	345	0.32%
2022/12/29	0	0.00	1.2	29.39	29.45	-1.2	255	-0.46%
2022/12/26	1	29.30	0	0.00	29.40	1	246	0.41%
2022/12/16	0	0.00	1	29.40	29.45	-1	245	-0.41%
2022/12/14	1	28.90	0	0.00	29.00	1	233	0.43%
2022/12/07	0.1	28.55	0	0.00	28.60	0.1	252	0.04%
2022/12/02	0	0.00	0	28.95	28.95	0	256	-0.01%
2022/12/01	0	0.00	0	29.05	29.00	0	258	-0.02%
2022/11/25	0	0.00	2	28.85	28.60	-2	258	-0.77%
2022/11/18	0	27.85	0	0.00	28.10	0	266	0.02%
2022/11/09	10	27.15	0	0.00	27.35	10	267	3.73%
2022/11/08	0.1	26.60	0	0.00	26.75	0.1	263	0.04%
2022/11/07	0.1	26.60	0	0.00	26.60	0.1	268	0.04%
2022/11/04	0.1	26.60	0	0.00	26.60	0.1	267	0.04%
2022/10/13	0.1	26.26	0	0.00	26.45	0.1	385	0.01%
2022/10/12	0.1	26.30	0	0.00	26.65	0.1	386	0.03%
2022/10/11	1	26.45	0	0.00	26.30	1	388	0.26%
2022/10/07	0	0.00	1	26.80	27.10	-1	398	-0.25%
2022/10/06	1	26.40	0	0.00	26.55	1	399	0.25%
2022/10/05	0	0.00	1	26.60	26.45	-1	401	-0.25%
2022/10/04	1	26.50	0	0.00	26.40	1	403	0.25%
2022/09/29	0.1	26.30	0	0.00	26.50	0.1	415	0.01%
2022/09/26	0.1	27.40	0.3	27.00	26.90	-0.2	419	-0.05%
2022/09/20	0	0.00	0.1	28.00	27.95	-0.1	413	-0.02%
2022/09/16	0.1	28.10	0	0.00	28.25	0.1	415	0.02%
2022/09/13	0	0.00	3	28.45	28.35	-3	396	-0.76%
2022/09/12	0	28.35	2	28.35	28.25	-2	401	-0.50%
2022/09/08	0.2	28.05	0	0.00	28.00	0.2	406	0.05%
2022/09/07	0	0.00	0.1	28.25	28.00	-0.1	410	-0.02%
2022/09/05	0.1	28.03	0	0.00	28.05	0.1	412	0.02%
2022/09/02	0.2	28.21	0	0.00	28.10	0.2	411	0.04%
2022/09/01	0	0.00	0.3	28.30	28.25	-0.3	414	-0.07%
2022/08/30	0.3	28.40	0	0.00	28.50	0.3	414	0.07%
2022/08/29	0	0.00	5.4	28.10	28.05	-5.4	411	-1.31%
2022/08/26	0.2	28.20	0	0.00	28.30	0.2	407	0.05%
2022/08/24	0.2	27.80	0	0.00	27.70	0.2	401	0.05%
2022/08/19	0	0.00	0.3	27.55	27.70	-0.3	393	-0.08%
2022/08/11	0.3	27.30	0.5	27.30	27.20	-0.2	388	-0.05%
2022/08/03	0.3	27.27	0	0.00	27.15	0.3	406	0.06%
2022/08/02	1	27.40	0	0.00	27.20	1	411	0.24%
2022/08/01	1	27.35	1.2	27.49	27.45	-0.2	413	-0.04%
2022/07/29	0	0.00	0.5	27.60	27.45	-0.5	413	-0.12%
2022/07/28	1	27.75	0	0.00	27.45	1	413	0.24%
2022/07/27	2	27.90	0	0.00	27.75	2	405	0.49%
2022/07/25	1	30.40	5	30.25	30.70	-4	358	-1.12%
2022/07/20	1	29.85	0	0.00	29.80	1	346	0.29%
2022/07/19	2	29.60	0	0.00	29.70	2	371	0.54%
2022/06/27	0	0.00	3	30.35	30.10	-3	499	-0.60%
2022/06/22	5	30.10	0	0.00	29.80	5	519	0.96%
2022/06/10	0	0.00	0.5	30.55	30.50	-0.5	538	-0.09%
2022/06/09	0.1	30.65	0	0.00	30.55	0.1	537	0.02%
2022/06/08	0	0.00	0.4	30.70	30.55	-0.4	537	-0.07%
2022/06/07	0	0.00	0	30.65	30.55	0	536	0.00%
2022/06/06	0	30.70	1	30.65	30.60	-1	546	-0.18%
2022/06/01	0	30.55	0	0.00	30.60	0	564	0.00%
2022/05/31	0	0.00	1	30.50	30.55	-1	565	-0.18%
2022/05/30	0.4	30.60	3.6	30.56	30.50	-3.2	567	-0.56%
2022/05/26	0	0.00	0.1	30.80	30.55	-0.1	578	-0.02%
2022/05/25	0	0.00	2	30.60	30.70	-2	583	-0.34%
2022/05/23	0.2	30.60	0	0.00	30.55	0.2	589	0.03%
2022/05/19	0	0.00	0.2	30.44	30.45	-0.2	600	-0.03%
2022/05/18	0	0.00	6	30.45	30.40	-6	605	-0.99%
2022/05/17	0	0.00	3	30.20	30.35	-3	608	-0.49%
2022/05/16	0	0.00	12	30.18	30.00	-12	605	-1.98%
2022/05/13	1	29.95	13	29.99	30.10	-12	604	-1.98%
2022/05/05	1	31.10	0	0.00	31.20	1	575	0.17%
2022/04/27	1	31.00	0	0.00	31.05	1	584	0.17%
2022/04/25	8.1	31.43	0	0.00	31.25	8.1	578	1.40%
2022/04/21	0	0.00	0.1	32.30	32.35	-0.1	554	-0.01%
2022/04/19	2	32.25	0	0.00	32.35	2	545	0.37%
2022/04/15	0	0.00	0.1	32.00	31.95	-0.1	534	-0.01%
2022/04/12	0	0.00	5	31.35	31.45	-5	501	-1.00%
2022/04/11	6	32.35	0	0.00	31.60	6	483	1.24%
2022/04/07	0	0.00	10	31.88	31.60	-10	442	-2.26%
2022/03/31	0	0.00	2	31.35	31.50	-2	421	-0.47%
2022/03/30	10	30.88	0	0.00	31.45	10	420	2.38%
2022/03/29	10	30.85	0	0.00	31.00	10	402	2.49%
2022/03/28	0	0.00	0.1	30.90	30.85	-0.1	396	-0.01%
2022/03/25	0	0.00	1	30.90	30.90	-1	383	-0.26%
2022/03/24	5	30.95	0	0.00	31.15	5	375	1.33%
2022/03/23	1	31.15	0	0.00	31.10	1	372	0.27%
2022/03/17	2	31.40	0	0.00	31.20	2	362	0.55%
2022/03/15	0	0.00	4	30.85	30.70	-4	345	-1.16%
2022/03/14	0	0.00	0.1	30.50	30.65	-0.1	337	-0.03%
2022/03/10	0	0.00	0.1	30.60	30.65	-0.1	337	-0.03%
2022/03/08	0.1	30.00	10	30.40	30.20	-9.9	334	-2.96%
2022/03/07	0	0.00	1	30.30	30.45	-1	339	-0.29%
2022/03/03	0	0.00	3	31.00	31.10	-3	358	-0.84%
2022/03/01	0.1	30.80	0	0.00	31.00	0.1	359	0.04%
2022/02/25	1.4	30.47	31	30.44	30.50	-29.6	355	-8.35%
2022/02/24	7	30.47	0.6	30.63	30.45	6.4	360	1.78%
2022/02/22	0	0.00	0.2	30.90	30.90	-0.2	356	-0.06%
2022/02/21	11.2	30.70	0	0.00	31.05	11.2	357	3.13%
2022/02/18	13	30.77	0	0.00	30.85	13	360	3.61%
2022/02/17	2.3	30.37	10.2	30.27	30.80	-7.9	357	-2.21%
2022/02/16	1.5	30.14	1	30.20	30.15	0.5	356	0.14%
2022/02/15	3	30.02	1	30.05	30.05	2	361	0.55%
2022/02/14	2	30.00	2	30.03	30.05	0	364	0.00%
2022/02/11	4	30.10	0	0.00	30.10	4	368	1.08%
2022/02/08	5	30.05	4	30.13	30.20	1	383	0.26%
2022/02/07	5	30.07	0.3	29.91	30.15	4.7	389	1.20%
2022/01/26	2	29.70	0	0.00	29.85	2	393	0.51%
2022/01/25	1	29.80	0	0.00	29.60	1	396	0.25%
2022/01/24	0.3	29.84	0.5	30.00	30.10	-0.2	389	-0.05%
2022/01/21	0	0.00	0.5	30.05	29.95	-0.5	390	-0.13%
2022/01/17	0.4	30.05	0	0.00	30.10	0.4	402	0.10%
2022/01/14	2.1	30.00	2	30.20	30.05	0.1	409	0.02%
2022/01/13	0	0.00	0.5	30.10	30.15	-0.5	434	-0.12%
2022/01/12	1	30.15	0.5	30.20	30.35	0.5	439	0.11%
2022/01/10	0	0.00	5	30.40	30.35	-5	462	-1.08%
2022/01/07	5	30.20	0.1	30.20	30.45	4.9	471	1.04%
2022/01/06	0	0.00	1.1	30.20	30.20	-1.1	479	-0.23%
2022/01/05	0.2	30.15	0.1	30.15	30.25	0.1	491	0.02%
2022/01/04	0.5	30.35	0.5	30.35	30.20	0	518	0.00%
2021/12/29	1.6	30.29	11	30.26	30.45	-9.4	569	-1.65%
2021/12/27	6	30.02	0.4	30.00	30.05	5.6	579	0.97%
2021/12/24	4	30.05	0.1	30.00	30.05	3.9	584	0.67%
2021/12/13	0.1	30.10	0	0.00	30.20	0.1	658	0.02%
2021/12/10	0.1	30.00	0	0.00	30.00	0.1	662	0.02%
2021/12/08	0	0.00	0.2	30.10	30.05	-0.2	664	-0.03%
2021/12/06	1	30.00	0	0.00	30.10	1	668	0.15%
2021/12/02	4	30.03	0	0.00	30.25	4	672	0.59%
2021/12/01	1	30.05	1.5	29.97	30.05	-0.5	666	-0.08%
2021/11/30	2	29.75	0	0.00	29.80	2	654	0.31%
2021/11/29	1	29.55	0	0.00	29.50	1	642	0.16%
2021/11/25	2	30.00	0	0.00	30.00	2	655	0.31%
2021/11/19	8	30.11	0	0.00	30.10	8	674	1.19%
2021/11/18	0	30.15	0	0.00	30.15	0	674	0.00%
2021/11/10	6	30.76	6	30.79	30.80	0	677	0.00%
2021/11/09	1	30.50	0	0.00	30.30	1	674	0.15%
2021/11/08	1	30.25	2	30.30	30.25	-1	675	-0.15%
2021/11/04	2	30.15	4	30.40	30.20	-2	677	-0.30%
2021/11/03	2	30.10	0	0.00	30.15	2	675	0.30%
2021/11/02	2	30.10	0	0.00	30.15	2	688	0.29%
2021/10/26	0.1	30.75	0	0.00	30.85	0.1	741	0.01%
2021/10/25	0	0.00	1	30.45	30.85	-1	741	-0.13%
2021/10/22	1	30.40	0	0.00	30.50	1	748	0.13%
2021/10/18	1	30.80	1	31.00	31.00	0	724	0.00%
2021/10/13	0	0.00	1	31.90	31.40	-1	715	-0.14%
2021/10/06	1	32.45	0	32.35	32.15	1	659	0.14%
2021/10/01	0	0.00	2	31.85	31.65	-2	644	-0.32%
2021/09/30	0	0.00	0	31.91	32.20	0	642	0.00%
2021/09/29	0	0.00	20	32.05	32.00	-20	649	-3.08%
2021/09/27	1	31.85	31	32.07	31.85	-30	633	-4.73%
2021/09/24	0	0.00	10	31.75	31.60	-10	604	-1.65%
2021/09/13	0	0.00	1	31.60	31.55	-1	606	-0.16%
2021/09/10	0	0.00	1	31.20	31.20	-1	621	-0.16%
2021/09/08	26	31.28	0	0.00	31.00	26	621	4.18%
2021/09/07	3	31.53	0	0.00	31.50	3	622	0.48%
2021/09/06	6	31.60	0	0.00	31.35	6	644	0.93%
2021/09/03	12	31.89	1	32.00	32.00	11	646	1.70%
2021/09/02	0	0.00	0.4	31.80	32.00	-0.4	676	-0.06%
2021/09/01	19	31.44	1	31.90	32.00	18	674	2.67%
2021/08/30	0	0.00	1	31.00	31.00	-1	664	-0.15%
2021/08/25	0	0.00	3	30.25	30.20	-3	651	-0.46%
2021/08/23	2	29.60	0	0.00	29.60	2	648	0.31%
2021/08/11	3	31.05	0	0.00	30.80	3	627	0.48%
2021/08/05	0	0.00	2	31.25	31.15	-2	625	-0.32%
2021/08/04	0	0.00	1	31.50	31.60	-1	660	-0.15%
2021/08/02	3	31.60	1	31.60	31.65	2	658	0.30%
2021/07/30	0	0.00	0.2	31.00	31.20	-0.2	648	-0.03%
2021/07/28	0	0.00	3	30.70	30.55	-3	644	-0.47%
2021/07/27	8	30.43	5	30.60	30.55	3	650	0.46%
2021/07/26	0	0.00	3	31.00	30.50	-3	655	-0.46%
2021/07/23	2	30.50	6	30.60	30.70	-4	659	-0.61%
2021/07/22	0	0.00	2	30.50	30.45	-2	658	-0.30%
2021/07/19	1	30.25	18	30.28	30.20	-17	670	-2.54%
2021/07/15	1	30.00	1	30.05	30.05	0	697	0.00%
2021/07/13	1	30.20	1	30.40	30.30	0	729	0.00%
2021/07/12	0	0.00	3	30.28	30.15	-3	725	-0.41%
2021/07/09	1	29.80	0	0.00	29.90	1	721	0.14%
2021/07/06	0.2	30.60	0	0.00	30.35	0.2	764	0.03%
2021/07/05	0	0.00	1	30.25	30.10	-1	769	-0.13%
2021/07/01	0	0.00	3	30.13	30.60	-3	814	-0.37%
2021/06/28	10	30.05	0	0.00	29.95	10	826	1.21%
2021/06/25	5	30.20	1	30.40	30.05	4	832	0.48%
2021/06/23	5	30.00	0	0.00	30.00	5	843	0.59%
2021/06/21	0.2	29.70	0	0.00	30.35	0.2	857	0.02%
2021/06/15	0	0.00	2	31.40	31.40	-2	893	-0.22%
2021/06/10	1	30.50	1	30.65	30.45	0	880	0.00%
2021/05/31	0	0.00	1	29.60	29.45	-1	867	-0.12%
2021/05/21	2	28.30	0	0.00	28.50	2	922	0.22%
2021/05/12	3	29.30	11	28.50	28.35	-8	906	-0.88%
2021/05/06	0	0.00	12	30.48	30.10	-12	845	-1.42%
2021/05/04	0	0.00	1	30.35	30.05	-1	830	-0.12%
2021/04/28	1	31.00	0	0.00	31.05	1	803	0.12%
2021/04/27	3	31.40	48	31.27	31.20	-45	808	-5.57%
2021/04/26	0	0.00	5	31.80	31.60	-5	798	-0.63%
2021/04/23	15	32.03	0	0.00	32.00	15	795	1.89%
2021/04/22	3	33.03	1	32.45	32.55	2	788	0.25%
2021/04/21	5	32.20	0	0.00	32.60	5	773	0.65%
2021/04/20	3	32.75	0	0.00	32.70	3	776	0.39%
2021/04/19	3	33.07	0.3	32.60	33.20	2.7	771	0.35%
2021/04/14	1	31.40	0	0.00	31.60	1	746	0.13%
2021/04/13	0	0.00	1	31.95	31.50	-1	739	-0.14%
2021/04/12	0	0.00	6	31.40	31.40	-6	724	-0.83%
2021/04/06	0	0.00	1	31.60	31.75	-1	665	-0.15%
2021/03/30	0	0.00	2	31.35	31.40	-2	647	-0.31%
2021/03/29	0	0.00	1	30.80	31.30	-1	640	-0.16%
2021/03/26	1	30.70	0	0.00	30.70	1	635	0.16%
2021/03/23	0	0.00	9	31.08	31.20	-9	653	-1.38%
2021/03/19	0	0.00	2	30.80	30.75	-2	646	-0.31%
2021/03/12	0	0.00	0.4	30.00	30.25	-0.4	746	-0.05%
2021/03/10	0	0.00	2	30.53	30.60	-2	759	-0.26%
2021/03/08	0	0.00	1	29.95	30.00	-1	766	-0.13%
2021/03/05	0	0.00	2	30.05	30.00	-2	785	-0.25%
2021/03/03	3	30.03	2.2	30.05	30.05	0.8	846	0.10%
2021/02/24	1	29.90	0	0.00	29.90	1	880	0.11%
2021/02/23	1	29.20	0	0.00	29.20	1	868	0.12%
2021/02/22	3	29.35	0	0.00	29.20	3	847	0.35%
2021/02/19	1	29.05	0	0.00	29.30	1	842	0.12%
2021/01/29	10	28.75	0	0.00	28.70	10	865	1.16%
2021/01/21	0	0.00	0.2	28.80	28.70	-0.2	877	-0.02%
2021/01/20	3	28.80	0	0.00	28.75	3	879	0.34%
2021/01/18	3	29.00	0	0.00	29.05	3	871	0.34%
2021/01/13	1	29.95	0	0.00	29.60	1	891	0.11%
2021/01/12	1	29.75	0	0.00	29.85	1	885	0.11%
2021/01/11	0	0.00	1	29.90	30.00	-1	885	-0.11%
2021/01/08	5	29.99	0	0.00	30.00	5	896	0.56%
2021/01/07	1	29.95	1.1	30.09	30.05	-0.1	904	-0.01%
2021/01/04	0	0.00	1	30.00	30.00	-1	894	-0.11%
2020/12/31	0	0.00	0.1	30.00	30.00	-0.1	888	-0.01%
2020/12/30	1	30.10	0	0.00	29.95	1	890	0.11%
2020/12/28	1.2	30.26	1	30.35	30.25	0.2	879	0.02%
2020/12/25	1	30.50	0	0.00	30.40	1	875	0.11%
2020/12/16	0	0.00	2.2	30.37	30.80	-2.2	863	-0.25%
2020/12/11	0.1	29.55	15	29.81	29.45	-14.9	849	-1.75%
2020/12/10	0.1	29.90	2	29.95	29.95	-1.9	841	-0.23%
2020/12/09	0	0.00	5	29.51	29.70	-5	832	-0.60%
2020/12/08	8	29.90	8	30.09	29.85	0	845	0.00%
2020/12/07	0	0.00	0.1	31.25	31.50	-0.1	799	-0.01%
2020/12/04	1	31.20	0	0.00	31.30	1	810	0.12%
2020/12/02	0	30.65	1.1	30.76	30.90	-1.1	876	-0.12%
2020/12/01	0	0.00	2	30.70	30.75	-2	870	-0.23%
2020/11/30	45	31.40	56.5	31.51	31.55	-11.5	854	-1.34%
2020/11/27	7.1	30.25	8.3	30.68	30.95	-1.2	817	-0.14%
2020/11/26	0	0.00	3.5	29.66	29.75	-3.5	791	-0.45%
2020/11/24	7.7	29.38	5.2	29.32	29.40	2.5	797	0.31%
2020/11/23	3	29.52	1	29.20	29.70	2	770	0.26%
2020/11/20	2	29.05	0	0.00	29.00	2	756	0.26%
2020/11/19	0	0.00	10	28.95	28.95	-10	761	-1.31%
2020/11/18	3	29.10	1.3	28.91	29.05	1.7	769	0.22%
2020/11/16	1	29.15	0	0.00	29.05	1	791	0.13%
2020/11/13	2	28.95	0	0.00	28.95	2	817	0.24%
2020/11/12	2	29.05	0	0.00	29.00	2	821	0.24%
2020/11/09	2	28.90	0	0.00	28.90	2	829	0.24%
2020/11/06	1	28.95	0	0.00	28.90	1	824	0.12%
2020/11/04	1	29.40	0	0.00	29.45	1	817	0.12%
2020/11/02	21	29.92	24	30.26	29.90	-3	815	-0.37%
2020/10/20	6	29.82	0	0.00	29.75	6	947	0.63%
2020/10/16	4	29.81	1	29.95	29.65	3	968	0.31%
2020/10/15	6	29.43	1	29.70	29.55	5	963	0.52%
2020/09/29	0	0.00	6	28.85	28.85	-6	1,081	-0.55%
2020/09/25	1	28.50	0.1	28.65	28.50	0.9	1,193	0.08%
2020/09/24	1	28.85	0	0.00	28.90	1	1,255	0.08%
2020/09/22	0	0.00	1	29.70	29.50	-1	1,294	-0.08%
2020/09/15	0	0.00	1	29.80	29.90	-1	1,302	-0.08%
2020/09/14	4	28.98	1	28.95	29.05	3	1,301	0.23%
2020/09/11	11	29.37	1	29.35	29.15	10	1,301	0.77%
2020/09/10	0	0.00	0.1	30.60	30.75	-0.1	1,275	-0.01%
2020/09/09	7	30.01	0.4	30.65	31.00	6.6	1,298	0.51%
2020/09/08	19	30.22	1	30.10	30.40	18	1,294	1.39%
2020/09/07	0	0.00	2	29.10	28.80	-2	1,245	-0.16%
2020/09/03	1.2	28.59	0	28.55	28.55	1.2	1,275	0.09%
2020/09/02	1	28.85	1	28.90	28.65	0	1,281	0.00%
2020/08/31	1	29.15	0	0.00	29.00	1	1,338	0.07%
2020/08/28	0	0.00	1.6	29.11	29.05	-1.6	1,375	-0.12%
2020/08/27	0	0.00	5	28.75	28.70	-5	1,380	-0.36%
2020/08/26	1	28.75	5	28.83	28.70	-4	1,407	-0.28%
2020/08/25	0	0.00	4	28.55	28.60	-4	1,414	-0.28%
2020/08/24	0	0.00	3	28.47	28.50	-3	1,421	-0.21%
2020/08/21	0	0.00	1	28.55	28.70	-1	1,429	-0.07%
2020/08/19	0	0.00	8	28.30	29.00	-8	1,424	-0.56%
2020/08/17	0	0.00	3	27.55	27.60	-3	1,394	-0.22%
2020/08/14	0	0.00	2	27.10	27.10	-2	1,391	-0.14%
2020/08/06	2	27.50	0	0.00	27.55	2	1,408	0.14%
2020/08/04	2	27.80	0	0.00	27.65	2	1,425	0.14%
2020/08/03	4	27.78	0	0.00	27.75	4	1,425	0.28%
2020/07/30	3	28.20	0	0.00	28.05	3	1,420	0.21%
2020/07/29	2	28.15	2	28.25	27.80	0	1,412	0.00%
2020/07/28	3	27.15	39	27.02	27.05	-36	1,396	-2.58%
2020/07/27	2	32.13	1	32.10	32.00	1	1,345	0.07%
2020/07/24	1	32.70	1	32.60	32.60	0	1,313	0.00%
2020/07/23	2	33.10	0	0.00	33.10	2	1,282	0.16%
2020/07/22	1	33.15	19	33.26	33.20	-18	1,262	-1.43%
2020/07/21	5	33.12	0	0.00	33.10	5	1,252	0.40%
2020/07/17	23	33.12	0	0.00	33.05	23	1,231	1.87%
2020/07/16	5	33.30	3	33.50	33.35	2	1,227	0.16%
2020/07/14	3	33.00	0	0.00	32.95	3	1,213	0.25%
2020/07/10	0	0.00	1	33.00	32.90	-1	1,206	-0.08%
2020/07/09	7	34.07	0	0.00	33.60	7	1,181	0.59%
2020/07/08	35	34.68	0	0.00	34.60	35	1,155	3.03%
2020/07/07	0	0.00	5	34.58	34.80	-5	1,167	-0.43%
2020/07/06	1	33.65	24	33.91	34.40	-23	1,239	-1.86%
2020/07/03	9	34.22	2	33.70	34.40	7	1,171	0.60%
2020/07/02	10	32.30	19	32.20	32.40	-9	1,100	-0.82%
2020/07/01	1	32.05	8	31.80	32.05	-7	1,088	-0.64%
2020/06/30	2	31.65	52	31.67	31.70	-50	1,047	-4.77%
2020/06/29	0	0.00	40	31.66	31.55	-40	1,049	-3.81%
2020/06/24	2	31.80	40	31.84	31.80	-38	1,044	-3.64%
2020/06/22	15	32.00	0	0.00	31.95	15	1,046	1.43%
2020/06/19	5	31.70	0	0.00	31.80	5	1,037	0.48%
2020/06/17	0	0.00	3	31.95	31.95	-3	1,025	-0.29%
2020/06/16	2	32.25	19	32.09	31.95	-17	1,009	-1.68%
2020/06/15	1	31.00	87	31.49	31.00	-86	1,000	-8.60%
2020/06/12	1	30.55	0	0.00	30.85	1	987	0.10%
2020/06/11	40	30.35	7	30.60	30.20	33	976	3.38%
2020/06/10	15	31.21	3	31.33	31.15	12	953	1.26%
2020/06/08	216	31.86	3	31.90	31.65	213	955	22.28%	大買/鉅額交易
2020/06/05	3	31.43	1	31.40	31.45	2	916	0.22%
2020/06/04	2	30.10	1	30.25	30.95	1	891	0.11%
2020/06/03	0	0.00	1	29.80	29.85	-1	857	-0.12%
2020/06/02	1	29.55	6	29.63	29.45	-5	833	-0.60%
2020/05/29	0	0.00	6	29.70	29.15	-6	795	-0.75%
2020/05/28	0	0.00	1	29.30	28.90	-1	782	-0.13%
2020/05/26	0	0.00	7	28.80	28.80	-7	765	-0.91%
2020/05/25	0	0.00	13	28.58	28.70	-13	762	-1.70%
2020/05/22	1	28.55	0	0.00	28.55	1	766	0.13%
2020/05/21	4	28.55	0	0.00	28.60	4	766	0.52%
2020/05/20	4	28.50	0	0.00	28.50	4	756	0.53%
2020/05/19	1	28.40	0	0.00	28.35	1	752	0.13%
2020/05/18	2	28.40	2	28.75	28.35	0	753	0.00%
2020/05/15	4	28.23	0	0.00	28.35	4	740	0.54%
2020/05/14	3	28.35	0	0.00	28.30	3	734	0.41%
2020/05/13	5	28.65	0	0.00	28.70	5	727	0.69%
2020/05/12	8	28.88	1	28.80	28.70	7	721	0.97%
2020/05/11	0	0.00	11	29.13	29.10	-11	708	-1.55%
2020/05/08	0	0.00	2	29.15	29.10	-2	693	-0.29%
2020/05/04	3	28.80	3	29.00	29.10	0	700	0.00%
2020/04/30	1	29.35	2	29.45	29.35	-1	705	-0.14%
2020/04/29	1	29.30	4	28.93	29.15	-3	708	-0.42%
2020/04/28	0	0.00	5	28.35	28.40	-5	699	-0.72%
2020/04/22	6	27.70	1	27.45	27.80	5	739	0.68%
2020/04/21	6	27.93	2	27.75	27.75	4	737	0.54%
2020/04/20	1	28.25	0	0.00	28.25	1	731	0.14%
2020/04/17	3	28.25	3	28.45	28.25	0	735	0.00%
2020/04/16	0	0.00	2	28.30	28.25	-2	730	-0.27%
2020/04/15	2	28.35	0	0.00	28.40	2	748	0.27%
2020/04/14	0	0.00	1	28.30	28.35	-1	741	-0.13%
2020/04/13	0	0.00	1	28.25	28.20	-1	737	-0.14%
2020/04/10	1	28.30	0	0.00	28.55	1	734	0.14%
2020/04/09	6	28.58	2	28.75	28.55	4	708	0.56%
2020/04/08	10	26.10	0	0.00	26.20	10	594	1.68%
2020/04/07	0	0.00	1	26.00	26.05	-1	596	-0.17%
2020/03/31	1	25.80	0	0.00	25.75	1	618	0.16%
2020/03/27	0	0.00	5	25.75	25.45	-5	612	-0.82%
2020/03/26	0	0.00	7	25.39	25.65	-7	603	-1.16%
2020/03/25	0	0.00	41	23.90	23.65	-41	590	-6.94%
2020/03/24	0	0.00	1	23.05	23.00	-1	584	-0.17%
2020/03/23	0	0.00	2	22.05	21.90	-2	587	-0.34%
2020/03/20	0	0.00	10	22.95	22.25	-10	590	-1.69%
2020/03/19	2	21.03	0	0.00	21.00	2	584	0.34%
2020/03/18	0	0.00	5	23.65	23.25	-5	554	-0.90%
2020/03/13	5	24.00	0	0.00	24.55	5	542	0.92%
2020/03/12	10	26.55	19	26.33	26.25	-9	519	-1.73%
2020/03/11	5	27.35	5	27.20	27.15	0	498	0.00%
2020/03/09	10	27.32	0	0.00	27.15	10	495	2.02%
2020/03/06	1	27.60	0	0.00	27.60	1	490	0.20%
2020/03/05	11	27.61	0	0.00	27.70	11	494	2.22%
2020/03/02	4	27.00	0	0.00	27.30	4	504	0.79%
2020/02/27	2	27.45	0	0.00	27.45	2	501	0.40%
2020/02/26	5	27.58	0	0.00	27.55	5	503	0.99%
2020/02/24	6	27.82	1	27.90	27.80	5	501	1.00%
2020/02/20	5	28.00	0	0.00	27.95	5	505	0.99%
2020/02/19	4	27.85	0	0.00	27.90	4	522	0.77%
2020/02/13	5	27.95	0	0.00	27.90	5	536	0.93%
2020/02/12	5	27.95	0	0.00	27.95	5	557	0.90%
2020/02/10	1	27.65	2	27.65	27.60	-1	625	-0.16%
2020/02/07	1	27.85	2	27.80	27.80	-1	670	-0.15%
2020/02/06	2	27.83	1	28.00	27.90	1	677	0.15%
2020/02/05	1	27.75	6	27.95	27.90	-5	677	-0.74%
2020/02/04	4	27.74	0	0.00	27.75	4	679	0.59%
2020/02/03	1	27.75	0	0.00	27.75	1	674	0.15%
2020/01/30	1	28.10	0	0.00	27.75	1	661	0.15%
2020/01/20	15	28.58	15	29.17	28.90	0	637	0.00%
2020/01/14	4	28.25	0	0.00	28.25	4	628	0.64%
2020/01/07	4	28.14	0	0.00	28.35	4	676	0.59%
2020/01/06	0	0.00	33	28.42	28.20	-33	679	-4.86%
2020/01/03	0	0.00	1	28.55	28.65	-1	673	-0.15%
2019/12/31	0	0.00	10	28.75	28.65	-10	679	-1.47%
2019/12/30	1	28.80	10	28.75	28.75	-9	680	-1.32%
2019/12/23	0	0.00	9	28.08	28.15	-9	651	-1.38%
2019/12/20	3	27.95	0	0.00	28.05	3	663	0.45%
2019/12/19	1	27.90	0	0.00	27.95	1	679	0.15%
2019/12/18	5	27.94	0	0.00	28.00	5	680	0.73%
2019/12/17	0	0.00	0.3	28.25	28.25	-0.3	672	-0.04%
2019/12/13	0	0.00	2	28.00	27.90	-2	663	-0.30%
2019/12/09	2	28.05	0	0.00	28.05	2	644	0.31%
2019/11/29	78	28.08	0	0.00	27.95	78	627	12.43%
2019/11/28	4	28.33	0	0.00	28.35	4	615	0.65%
2019/11/27	2	28.50	0	0.00	28.60	2	613	0.33%
2019/11/26	2	28.53	0	0.00	28.55	2	619	0.32%
2019/11/25	0	0.00	1	28.20	28.55	-1	616	-0.16%
2019/11/22	2	28.00	0	0.00	28.05	2	609	0.33%
2019/11/19	1	28.40	0	0.00	28.40	1	597	0.17%
2019/11/18	0	0.00	1	28.70	28.40	-1	591	-0.17%
2019/11/08	1	28.75	38	29.51	29.65	-37	535	-6.91%
2019/11/07	0	0.00	3.1	28.60	28.70	-3.1	493	-0.63%
2019/11/06	55	28.10	71	28.39	28.45	-16	462	-3.46%
2019/11/04	64	27.58	0	0.00	27.35	64	399	16.00%
2019/11/01	3	27.27	47	27.20	27.20	-44	385	-11.42%
2019/10/31	1	27.60	3.1	27.30	27.35	-2.1	382	-0.56%
2019/10/30	31	27.47	0	0.00	27.40	31	379	8.18%
2019/10/29	0	0.00	22	27.45	27.50	-22	368	-5.98%
2019/10/28	0	0.00	6	27.40	27.35	-6	372	-1.61%
2019/10/25	0	0.00	13	27.45	27.55	-13	373	-3.48%
2019/10/24	1	27.30	0	0.00	27.25	1	381	0.26%
2019/10/22	0	0.00	36	27.39	27.65	-36	372	-9.65%
2019/10/21	0	0.00	5	27.31	27.30	-5	365	-1.37%
2019/10/18	6	26.20	0	0.00	26.45	6	341	1.76%
2019/10/17	2	26.65	0	0.00	26.60	2	300	0.67%
2019/10/16	6	26.58	0	0.00	26.60	6	293	2.04%
2019/10/15	30	26.81	0	0.00	26.75	30	287	10.42%
2019/10/14	0	0.00	2	26.75	26.75	-2	286	-0.70%
2019/10/09	8	26.09	2	26.15	26.15	6	282	2.13%
2019/10/08	12	26.43	0	0.00	26.30	12	279	4.30%
2019/10/07	8	26.44	0	0.00	26.45	8	277	2.88%
2019/10/04	5	26.78	0	0.00	26.80	5	266	1.88%
2019/10/03	0	0.00	2	27.10	27.10	-2	265	-0.75%
2019/09/27	1	26.80	0	0.00	26.80	1	265	0.38%
2019/09/25	1	27.45	0	0.00	27.00	1	268	0.37%
2019/09/24	5	27.44	2	27.40	27.40	3	256	1.17%
2019/09/23	3	28.05	0	0.00	27.85	3	241	1.24%
2019/09/20	2	28.05	2	28.20	28.00	0	239	0.00%
2019/09/18	0	0.00	4	28.10	28.10	-4	244	-1.63%
2019/09/17	0	0.00	2	27.95	27.95	-2	246	-0.81%
2019/09/04	0	0.00	2.5	28.22	28.30	-2.5	266	-0.94%
2019/08/30	0	0.00	3.1	27.50	27.50	-3.1	273	-1.15%
2019/08/28	2	27.55	0	0.00	27.55	2	262	0.76%
2019/08/27	2	27.70	4	27.73	27.70	-2	258	-0.77%
2019/08/26	0	0.00	2	28.10	27.65	-2	264	-0.76%
2019/08/22	2	28.10	0	0.00	28.10	2	268	0.75%
2019/08/16	8	28.04	0	0.00	28.00	8	316	2.53%
2019/08/15	11	28.11	0	0.00	28.00	11	321	3.42%
2019/07/26	3	29.50	0	0.00	29.40	3	400	0.75%
2019/07/17	0	0.00	2	29.60	29.60	-2	393	-0.51%
2019/07/04	0	0.00	10	29.60	29.60	-10	459	-2.18%
2019/06/14	5	29.88	0	0.00	29.65	5	511	0.98%
2019/06/13	2	30.03	0	0.00	30.10	2	509	0.39%
2019/06/12	1	30.20	0	0.00	30.20	1	509	0.20%
2019/06/11	5	30.40	0	0.00	30.40	5	509	0.98%
2019/05/31	10	30.60	0	0.00	30.70	10	509	1.96%
2019/05/30	0	0.00	2	30.65	30.65	-2	506	-0.39%
2019/05/29	1	31.00	0	0.00	30.65	1	500	0.20%
2019/05/28	1	30.70	1	31.25	31.10	0	494	0.00%
2019/05/22	2	29.80	0	0.00	29.80	2	443	0.45%
2019/05/15	10	30.44	23	30.74	30.20	-13	420	-3.09%
2019/05/10	0	0.00	1	31.65	31.20	-1	370	-0.27%
2019/05/09	0	0.00	5	31.35	31.30	-5	366	-1.36%
2019/05/06	7	30.65	0	0.00	30.40	7	361	1.94%
2019/05/03	1	31.30	0	0.00	31.15	1	355	0.28%
2019/05/02	20	31.78	0	0.00	31.30	20	353	5.66%
2019/04/26	2	31.50	0	0.00	31.25	2	359	0.56%
2019/04/16	0	0.00	1	31.90	32.00	-1	342	-0.29%
2019/04/12	3	31.78	2	31.80	31.80	1	333	0.30%
2019/04/11	3	32.63	0	0.00	31.80	3	327	0.92%
2019/04/08	0	0.00	3	33.40	33.50	-3	271	-1.10%
2019/03/25	0	0.00	1	32.65	32.50	-1	235	-0.43%
2019/03/20	0	0.00	1	32.50	32.40	-1	226	-0.44%
2019/02/13	0	0.00	3	31.90	31.90	-3	194	-1.54%
2019/01/24	5	31.58	0	0.00	31.50	5	177	2.81%
2019/01/10	0	0.00	2	28.65	28.90	-2	179	-1.11%
2019/01/09	0	0.00	7	28.32	28.40	-7	171	-4.08%
2019/01/03	2	28.15	2	28.05	28.05	0	186	0.00%
2019/01/02	0	0.00	2	28.65	28.20	-2	191	-1.04%
2018/12/27	5	27.95	5	27.90	27.90	0	194	0.00%
2018/12/26	5	27.70	9	27.51	27.40	-4	196	-2.04%
2018/12/25	5	27.55	0	0.00	26.85	5	193	2.59%
2018/12/24	0	0.00	1	27.00	27.20	-1	193	-0.52%
2018/12/11	6	26.10	0	0.00	26.15	6	208	2.87%
2018/12/10	4	26.35	1	26.40	26.35	3	207	1.44%
2018/12/05	1	26.60	0	0.00	26.60	1	212	0.47%
2018/12/04	1	26.50	0	0.00	26.50	1	216	0.46%
2018/11/06	1	26.15	0	0.00	26.35	1	343	0.29%
2018/11/01	1	26.50	0	0.00	26.50	1	356	0.28%
2018/10/29	0	0.00	0	27.15	26.70	0	367	-0.01%
2018/10/24	1	28.00	0	0.00	28.00	1	369	0.27%
2018/10/11	3	28.90	0	0.00	27.85	3	336	0.89%
2018/09/19	0	0.00	1	27.50	27.40	-1	361	-0.28%
2018/09/10	0	0.00	1	26.15	26.15	-1	414	-0.24%
2018/09/07	2	26.93	0	0.00	26.75	2	415	0.48%
2018/08/28	0	0.00	34	34.17	34.30	-34	424	-8.01%
2018/08/27	2	33.98	2	33.95	33.95	0	404	0.00%
2018/08/24	4	34.45	0	0.00	34.20	4	398	1.00%
2018/08/20	2	34.80	0	0.00	34.80	2	389	0.51%
2018/08/14	3	35.27	0	0.00	35.40	3	403	0.74%
2018/08/13	16	35.11	1	35.10	35.05	15	405	3.70%
2018/08/09	9	36.00	0	0.00	36.00	9	407	2.21%
2018/08/08	0	0.00	24	36.90	36.20	-24	413	-5.81%
2018/08/07	0	0.00	8	35.40	35.75	-8	409	-1.96%
2018/08/03	5	34.28	0	0.00	34.10	5	433	1.15%
2018/07/26	1	33.60	0	0.00	33.50	1	475	0.21%
2018/07/17	2	33.70	0	0.00	33.50	2	649	0.31%
2018/07/12	20	34.00	0	0.00	33.95	20	726	2.75%
2018/07/10	4	34.00	0	0.00	34.15	4	741	0.54%
2018/07/06	4	34.03	0	0.00	33.80	4	746	0.54%
2018/07/03	0	0.00	5	34.85	34.30	-5	757	-0.66%
2018/07/02	1	35.90	5	36.00	35.20	-4	748	-0.53%
2018/06/28	2	36.10	0	0.00	36.20	2	748	0.27%
2018/06/26	1	36.90	1	36.65	36.90	0	744	0.00%
2018/06/25	30	37.05	0	0.00	37.00	30	740	4.05%
2018/06/15	0	0.00	1	37.05	37.05	-1	713	-0.14%
2018/06/06	1	36.90	0	0.00	36.95	1	696	0.14%
2018/05/31	0	0.00	0.1	36.15	36.15	-0.1	661	-0.01%
2018/05/24	1	36.20	0	0.00	36.25	1	645	0.15%
2018/05/23	2	36.35	0	0.00	36.35	2	639	0.31%
2018/05/22	1	36.50	0	0.00	36.40	1	632	0.16%
2018/05/18	0	0.00	1	36.70	36.45	-1	634	-0.16%
2018/05/17	0	0.00	9	36.55	36.50	-9	628	-1.43%
2018/05/16	2	36.65	0	0.00	36.50	2	627	0.32%
2018/05/14	0	0.00	5	37.36	36.75	-5	624	-0.80%
2018/05/11	4	35.35	0	0.00	35.45	4	603	0.66%
2018/05/09	1	36.00	0	0.00	35.90	1	584	0.17%
2018/05/08	1	36.30	0	0.00	36.60	1	568	0.18%
2018/05/07	10	36.51	0	0.00	36.60	10	565	1.77%
2018/05/03	2	36.20	0	0.00	35.95	2	562	0.36%
2018/04/30	4	39.70	8	39.06	37.65	-4	506	-0.79%
2018/04/27	1	38.95	7	39.32	39.00	-6	459	-1.31%
2018/04/26	1	39.50	14	39.54	38.85	-13	443	-2.93%
2018/04/25	9	38.86	0	0.00	38.85	9	414	2.17%
2018/04/23	0	0.00	6	39.17	38.80	-6	399	-1.50%
2018/04/20	7	37.81	0	0.00	38.90	7	379	1.84%
2018/04/19	28	37.20	49	36.76	37.80	-21	340	-6.16%
2018/04/13	2	35.70	0	0.00	35.65	2	323	0.62%
2018/04/12	4	35.75	0	0.00	35.90	4	320	1.25%
2018/04/10	2	35.98	0	0.00	35.90	2	316	0.63%
2018/03/31	2	35.80	0	0.00	35.85	2	348	0.57%
2018/03/28	3	35.35	0	0.00	35.40	3	362	0.83%
2018/03/21	0	0.00	1	35.00	35.00	-1	351	-0.28%
2018/03/16	1	34.75	0	0.00	35.25	1	336	0.30%
2018/01/31	0	0.00	2	33.30	33.40	-2	342	-0.58%
2018/01/23	1	33.95	0	0.00	34.05	1	341	0.29%
2018/01/17	7	34.46	0	0.00	34.45	7	336	2.08%
2018/01/15	1	34.65	0	0.00	34.70	1	341	0.29%
2018/01/11	7	35.00	0	0.00	35.25	7	338	2.06%
2018/01/10	8	35.80	18	35.90	36.20	-10	323	-3.09%
2018/01/08	0	0.00	5	35.15	35.10	-5	304	-1.64%
2018/01/05	3	34.90	0	0.00	34.90	3	302	0.99%
2018/01/04	16	35.42	0	0.00	35.20	16	300	5.33%
2018/01/03	0	0.00	16	35.52	35.60	-16	296	-5.39%