台星科 (3265)-國泰-敦南券商分點個股進出

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

台星科

(3265)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
1,271張
產業
上櫃半導體類股
265人加入追蹤

立即追蹤
本地時間:14:30

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

台星科 (3265)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	21.1	126.98	21.2	128.42	126.00	-0.1	3,024	0.00%
2024/05/09	22.3	130.35	9.2	129.90	128.00	13.1	3,043	0.43%
2024/05/08	13.1	132.35	10.1	133.00	133.00	3	3,080	0.10%
2024/05/07	9.1	133.28	19.4	134.10	132.50	-10.3	3,115	-0.33%
2024/05/06	30.3	133.96	29.2	132.94	132.00	1.1	3,156	0.04%
2024/05/03	25.8	133.58	32.5	133.95	133.50	-6.7	3,414	-0.20%
2024/05/02	24.1	131.36	33	131.53	132.50	-8.9	3,430	-0.26%
2024/04/30	36.3	129.56	63.9	130.64	131.50	-27.7	3,531	-0.78%
2024/04/29	21.7	128.15	21.6	128.70	128.50	0	3,824	0.00%
2024/04/26	59.3	126.62	54.1	126.95	128.00	5.2	3,989	0.13%
2024/04/25	16.1	121.92	18.1	121.63	123.50	-2	4,023	-0.05%
2024/04/24	17.7	119.61	11.1	119.46	120.00	6.6	4,080	0.16%
2024/04/23	6.4	115.45	6.3	116.85	116.00	0.2	4,164	0.00%
2024/04/22	30.8	116.86	24.3	117.18	114.00	6.4	4,254	0.15%
2024/04/19	30.8	122.14	40.2	121.67	121.50	-9.4	4,250	-0.22%
2024/04/18	10.4	127.75	18.5	127.45	126.50	-8.1	4,260	-0.19%
2024/04/17	39.5	127.06	34.4	127.00	128.50	5.2	4,288	0.12%
2024/04/16	18.6	124.21	9	125.11	124.50	9.6	4,288	0.22%
2024/04/15	13.2	124.75	13	125.04	125.50	0.2	4,313	0.00%
2024/04/12	13.3	126.89	8	127.19	126.50	5.3	4,309	0.12%
2024/04/11	22.5	125.58	28.3	125.25	125.00	-5.8	4,303	-0.14%
2024/04/10	20.3	128.90	17.2	128.30	127.50	3.1	4,287	0.07%
2024/04/09	41.5	129.90	22.3	130.19	129.00	19.2	4,277	0.45%
2024/04/08	52.9	135.92	49.2	135.33	134.00	3.7	4,236	0.09%
2024/04/03	116.7	136.67	126.2	136.81	136.00	-9.5	4,204	-0.23%	大買/大賣/
2024/04/02	29.4	131.89	37.7	131.42	133.00	-8.4	4,115	-0.20%
2024/04/01	28.1	130.21	46.9	130.68	131.00	-18.8	4,086	-0.46%
2024/03/29	9.3	126.88	14.3	127.41	128.00	-5	4,050	-0.12%
2024/03/28	13.3	126.27	12.2	126.84	126.50	1.1	4,040	0.03%
2024/03/27	19	124.60	43.5	123.90	126.00	-24.5	4,029	-0.61%
2024/03/26	72.9	124.97	37.4	124.29	124.00	35.5	4,017	0.88%
2024/03/25	17.4	128.26	20	128.05	129.00	-2.7	3,977	-0.07%
2024/03/22	15.7	126.76	20.3	127.37	127.00	-4.7	4,064	-0.11%
2024/03/21	11.1	127.07	35.2	127.04	127.00	-24.2	4,096	-0.59%
2024/03/20	34.9	129.18	25.2	130.49	127.00	9.7	4,378	0.22%
2024/03/19	25.9	130.32	26.8	130.02	129.00	-0.9	4,530	-0.02%
2024/03/18	6.7	128.25	13.6	128.33	129.00	-6.9	4,550	-0.15%
2024/03/15	28.2	125.50	29.7	125.54	125.00	-1.5	4,579	-0.03%
2024/03/14	30.1	126.81	24.1	128.19	126.00	6	4,581	0.13%
2024/03/13	48	130.22	26.1	130.30	129.00	21.9	4,603	0.48%
2024/03/12	52	130.99	49.4	131.08	132.00	2.6	4,594	0.06%
2024/03/11	40.6	130.05	63.2	130.10	129.50	-22.6	4,630	-0.49%
2024/03/08	218.5	133.56	170.9	132.41	125.00	47.6	4,601	1.03%	大買/大賣/
2024/03/07	95.4	134.31	103.6	133.98	133.00	-8.2	4,443	-0.18%	大賣/
2024/03/06	105.6	131.35	103.3	132.10	132.00	2.3	4,372	0.05%	大買/大賣/
2024/03/05	62.5	128.58	37.6	128.82	131.50	25	4,357	0.57%
2024/03/04	25.8	126.16	17.3	126.58	125.50	8.5	4,310	0.20%
2024/03/01	16.8	125.88	17.7	125.44	124.00	-0.8	4,268	-0.02%
2024/02/29	24.7	125.59	30.2	125.40	126.00	-5.5	4,243	-0.13%
2024/02/27	53.3	124.64	58.4	124.57	123.50	-5	4,214	-0.12%
2024/02/26	47.3	129.55	24.6	128.50	127.50	22.7	4,146	0.55%
2024/02/23	134.7	130.90	118.4	131.60	131.50	16.3	4,117	0.40%	大買/大賣/
2024/02/22	219.3	128.64	191.4	128.56	131.50	27.9	3,983	0.70%	大買/大賣/
2024/02/21	29.5	122.43	32.1	121.71	123.50	-2.6	3,789	-0.07%
2024/02/20	20.5	117.40	15.8	116.96	116.50	4.7	3,745	0.13%
2024/02/19	49.6	119.98	15.6	119.50	118.00	34	3,751	0.91%
2024/02/16	30.2	125.83	35.4	125.81	124.50	-5.2	3,705	-0.14%
2024/02/15	23.1	120.89	30.2	121.04	121.50	-7.1	3,625	-0.20%
2024/02/05	29.8	118.42	33.6	118.39	118.50	-3.8	3,602	-0.11%
2024/02/02	27.5	121.75	15.5	121.99	120.50	12.1	3,572	0.34%
2024/02/01	49.5	121.79	52.4	121.82	121.50	-2.8	3,560	-0.08%
2024/01/31	52.4	123.17	77.2	123.24	122.00	-24.8	3,541	-0.70%
2024/01/30	27.1	120.30	32	120.33	121.50	-4.9	3,517	-0.14%
2024/01/29	49.6	119.85	58.7	119.64	121.00	-9.1	3,481	-0.26%
2024/01/26	392	123.03	366.3	121.76	118.00	25.6	3,428	0.75%	大買/大賣/
2024/01/25	72.1	120.10	81.5	119.87	120.00	-9.4	3,154	-0.30%
2024/01/24	139.3	120.02	189	119.75	119.50	-49.7	3,119	-1.59%	大買/大賣/
2024/01/23	531.2	117.97	462.2	118.63	119.50	69	3,021	2.28%	大買/大賣/
2024/01/22	119.3	112.77	140	114.06	116.00	-20.7	2,694	-0.77%	大買/大賣/
2024/01/19	34.2	103.71	69.1	104.64	105.50	-34.9	2,526	-1.38%
2024/01/18	34.4	102.10	29.5	101.60	102.00	4.9	2,462	0.20%
2024/01/17	55.4	102.14	52.3	102.32	102.00	3.1	2,417	0.13%
2024/01/16	34.7	100.19	59.4	100.28	101.00	-24.8	2,359	-1.05%
2024/01/15	8.2	96.29	31.4	95.51	96.80	-23.2	2,291	-1.01%
2024/01/12	24.3	95.29	53.7	94.86	93.90	-29.4	2,277	-1.29%
2024/01/11	18.1	95.18	50.2	94.77	96.20	-32	2,256	-1.42%
2024/01/10	20.3	93.11	19.2	93.29	93.10	1.2	2,243	0.05%
2024/01/09	30.3	92.90	51.2	92.95	92.80	-20.9	2,289	-0.91%
2024/01/08	9.2	89.56	10.1	89.84	89.40	-0.9	2,267	-0.04%
2024/01/05	3.1	90.81	6	91.00	91.10	-2.9	2,302	-0.12%
2024/01/04	7	90.00	2.1	90.25	90.50	4.9	2,319	0.21%
2024/01/03	7.3	90.85	2	90.50	90.80	5.3	2,340	0.23%
2024/01/02	5.1	91.94	2	91.90	91.80	3.1	2,357	0.13%
2023/12/29	13.6	91.41	10.1	90.93	91.30	3.4	2,447	0.14%
2023/12/28	15	92.56	8.1	92.62	91.90	6.9	2,471	0.28%
2023/12/27	3.1	93.10	6.2	93.14	93.00	-3.1	2,523	-0.12%
2023/12/26	6	92.85	13.1	93.03	92.90	-7.1	2,541	-0.28%
2023/12/25	20.4	92.38	28.1	92.30	92.00	-7.7	2,572	-0.30%
2023/12/22	13.2	92.95	6.1	93.13	92.60	7.1	2,607	0.27%
2023/12/21	5.4	93.20	5.2	93.56	93.50	0.2	2,680	0.01%
2023/12/20	21.4	94.38	28.3	94.60	94.30	-6.9	2,790	-0.25%
2023/12/19	171.6	95.52	148.5	94.25	93.50	23.1	2,923	0.79%	大買/大賣/
2023/12/18	30.3	93.89	63.2	93.92	93.30	-32.9	2,958	-1.11%
2023/12/15	325.9	98.63	164.6	98.87	94.50	161.3	3,514	4.59%	大買/大賣/鉅額交易
2023/12/14	79.1	101.80	127.1	102.98	105.00	-48	3,485	-1.38%	大賣/
2023/12/13	15.7	94.89	41.7	95.41	95.70	-26	3,402	-0.76%
2023/12/12	27.4	94.59	30.3	94.79	94.50	-2.9	3,468	-0.08%
2023/12/11	11.3	93.64	16.3	93.60	94.00	-5	3,446	-0.15%
2023/12/08	15.4	93.94	35.4	94.17	93.80	-20	3,430	-0.58%
2023/12/07	27.7	93.24	47.8	92.93	91.60	-20.2	3,409	-0.59%
2023/12/06	38.9	94.20	43.7	94.33	94.50	-4.8	3,412	-0.14%
2023/12/05	27.3	91.71	19.3	91.82	91.70	8	3,363	0.24%
2023/12/04	50.3	91.75	73.1	91.83	91.00	-22.9	3,358	-0.68%
2023/12/01	22.6	89.23	44.4	89.71	89.90	-21.8	3,401	-0.64%
2023/11/30	106.1	89.17	59.8	89.48	89.40	46.3	3,372	1.37%	大買/
2023/11/29	11.2	85.91	19.2	86.32	87.50	-8	3,283	-0.24%
2023/11/28	9	84.98	12.8	84.87	84.90	-3.8	3,290	-0.12%
2023/11/27	5.1	84.35	2.1	84.48	83.90	3	3,293	0.09%
2023/11/24	1.1	85.94	39.5	85.54	85.40	-38.4	3,298	-1.16%
2023/11/22	9.8	87.00	26.5	86.66	87.20	-16.8	3,320	-0.50%
2023/11/21	20.1	85.93	35.1	86.11	85.30	-15	3,317	-0.45%
2023/11/20	9.3	85.31	12	85.05	85.10	-2.8	3,361	-0.08%
2023/11/17	22.3	85.31	22.5	85.08	84.90	-0.3	3,375	-0.01%
2023/11/16	37.1	84.02	30.8	84.35	84.80	6.3	3,364	0.19%
2023/11/15	8	83.06	30.3	82.90	83.10	-22.3	3,348	-0.67%
2023/11/14	5.1	82.75	5	82.50	82.60	0.1	3,387	0.00%
2023/11/13	8.2	81.91	15	82.43	82.50	-6.8	3,408	-0.20%
2023/11/10	1.1	80.61	10.4	80.57	80.80	-9.3	3,407	-0.27%
2023/11/09	27.1	81.35	9	81.24	81.30	18.1	3,415	0.53%
2023/11/08	33	83.11	8.3	82.98	82.60	24.7	3,411	0.72%
2023/11/07	30	82.67	16.4	82.53	82.70	13.6	3,420	0.40%
2023/11/06	9	85.96	9.1	86.31	85.90	-0.1	3,428	0.00%
2023/11/03	10	85.55	9	85.37	85.20	1	3,438	0.03%
2023/11/02	7	84.84	18.3	84.57	85.00	-11.3	3,463	-0.33%
2023/11/01	23	82.91	18	83.02	83.00	5	3,497	0.14%
2023/10/31	11.2	86.20	7	86.30	84.20	4.2	3,505	0.12%
2023/10/30	4	87.05	7	87.32	87.00	-3	3,551	-0.09%
2023/10/27	29	88.40	40.5	88.51	88.00	-11.5	3,653	-0.31%
2023/10/26	23	88.07	20	88.51	87.80	3	3,743	0.08%
2023/10/25	68.6	90.72	51.1	90.91	90.00	17.5	3,835	0.46%
2023/10/24	35.3	89.62	34.8	89.49	89.90	0.5	3,937	0.01%
2023/10/23	25	89.24	30.1	89.15	88.80	-5.1	3,974	-0.13%
2023/10/20	25.1	87.63	30	87.21	87.60	-5	4,038	-0.12%
2023/10/19	12.1	86.72	18.1	86.61	87.10	-6	4,066	-0.15%
2023/10/18	47.1	87.48	22.2	87.03	86.70	25	4,116	0.61%
2023/10/17	79.1	89.44	76.4	90.06	88.20	2.7	4,179	0.07%
2023/10/16	22.3	87.89	9	88.10	87.70	13.3	4,186	0.32%
2023/10/13	27.5	89.56	36.2	90.16	88.40	-8.6	4,328	-0.20%
2023/10/12	8.4	86.96	45	87.99	89.00	-36.6	4,364	-0.84%
2023/10/11	24.4	87.69	27.3	87.04	86.10	-3	4,439	-0.07%
2023/10/06	40.2	88.25	30.9	88.65	87.80	9.3	4,482	0.21%
2023/10/05	111.5	90.67	68.2	89.84	88.60	43.3	4,550	0.95%	大買/
2023/10/04	21.4	88.64	28.6	89.12	90.80	-7.2	4,555	-0.16%
2023/10/03	45.3	90.70	38.2	90.22	88.50	7.1	4,578	0.15%
2023/10/02	11.3	90.25	42.1	89.78	90.20	-30.8	4,650	-0.66%
2023/09/28	21.8	88.84	23.1	88.38	88.40	-1.3	4,779	-0.03%
2023/09/27	23.3	89.08	57.1	88.93	89.50	-33.9	4,866	-0.70%
2023/09/26	91.3	91.53	103.5	91.21	89.80	-12.2	4,914	-0.25%	大賣/
2023/09/25	124.6	91.48	160.2	91.11	90.90	-35.6	4,862	-0.73%	大買/大賣/
2023/09/22	227.4	88.25	193.2	88.06	89.50	34.2	4,745	0.72%	大買/大賣/
2023/09/21	155.4	85.68	145.3	85.78	84.90	10	4,591	0.22%	大買/大賣/
2023/09/20	926.4	97.36	744.9	95.32	89.10	181.6	4,464	4.07%	大買/大賣/鉅額交易
2023/09/19	157.5	96.15	227.3	96.51	98.60	-69.8	3,890	-1.80%	大買/大賣/
2023/09/18	75.3	89.44	108.8	89.76	89.70	-33.5	3,637	-0.92%	大賣/
2023/09/15	66.2	87.12	63.4	87.41	87.30	2.8	3,555	0.08%
2023/09/14	14	84.58	11.1	84.46	84.50	2.9	3,481	0.08%
2023/09/13	6.2	82.51	3	82.57	82.80	3.2	3,489	0.09%
2023/09/12	11.1	81.72	9.2	82.03	83.10	2	3,547	0.06%
2023/09/11	28.1	84.15	39.7	82.16	81.90	-11.6	3,613	-0.32%
2023/09/08	22.4	85.66	31	85.72	86.30	-8.6	3,605	-0.24%
2023/09/07	69.1	85.49	21.1	85.56	85.40	48	3,614	1.33%
2023/09/06	99.5	85.42	103.3	85.94	86.20	-3.7	3,608	-0.10%	大賣/
2023/09/05	0	0.00	3.1	82.06	81.90	-3.1	3,544	-0.09%
2023/09/04	1	80.70	1	80.61	81.10	0	3,562	0.00%
2023/09/01	11.1	81.44	13	81.62	81.00	-1.9	3,588	-0.05%
2023/08/31	4	83.15	3	83.17	83.10	1	3,610	0.03%
2023/08/30	5.1	83.10	1	83.29	83.00	4	3,658	0.11%
2023/08/29	0.1	81.75	4	81.60	81.80	-3.9	3,741	-0.10%
2023/08/28	10.3	81.75	36.1	81.48	81.30	-25.8	3,791	-0.68%
2023/08/25	13	84.18	23.7	84.43	84.00	-10.7	3,810	-0.28%
2023/08/24	61.2	84.34	79.2	85.20	83.50	-18	3,862	-0.46%
2023/08/23	14.3	83.56	18.3	83.48	83.10	-4	4,213	-0.10%
2023/08/22	18.3	83.01	12.2	82.89	82.60	6.2	4,371	0.14%
2023/08/21	11.5	82.56	12.5	82.69	82.40	-1.1	4,494	-0.02%
2023/08/18	26.3	84.90	25.1	84.40	82.30	1.2	4,481	0.03%
2023/08/17	18.1	84.04	12.3	83.18	84.40	5.8	4,438	0.13%
2023/08/16	6.1	81.95	8.1	82.10	82.40	-2.1	4,417	-0.05%
2023/08/15	16	80.95	17.3	81.15	81.00	-1.2	4,423	-0.03%
2023/08/14	8.2	79.34	21.2	78.74	79.30	-13	4,423	-0.29%
2023/08/11	27.2	81.97	27	81.73	80.80	0.2	4,412	0.00%
2023/08/10	16.1	80.62	26.2	80.76	80.60	-10	4,402	-0.23%
2023/08/09	11.5	82.73	22.1	82.72	82.50	-10.6	4,378	-0.24%
2023/08/08	36.1	84.86	42.1	84.93	84.20	-6	4,373	-0.14%
2023/08/07	37.3	86.25	36.2	86.09	86.70	1.2	4,369	0.03%
2023/08/04	51.9	84.12	50.1	84.55	84.10	1.8	4,334	0.04%
2023/08/02	49.7	83.41	90.7	83.78	82.70	-41	4,314	-0.95%
2023/08/01	179.5	87.81	118.1	86.96	86.10	61.4	4,261	1.44%	大買/大賣/
2023/07/31	97.9	87.07	62.5	86.11	84.20	35.4	4,205	0.84%
2023/07/28	68.9	88.04	59.7	88.39	90.00	9.2	4,109	0.22%
2023/07/27	86	86.80	87.8	86.91	87.70	-1.8	4,011	-0.04%
2023/07/26	37.7	82.42	50.2	81.86	82.00	-12.4	3,890	-0.32%
2023/07/25	72.2	82.93	59.7	83.02	83.10	12.5	3,919	0.32%
2023/07/24	50.9	80.47	26	80.49	80.40	24.9	3,918	0.63%
2023/07/21	50.3	80.62	56.5	80.80	81.20	-6.2	4,002	-0.16%
2023/07/20	33.6	79.85	50.4	79.67	80.80	-16.8	3,949	-0.42%
2023/07/19	48	78.49	47.3	78.26	77.70	0.7	3,878	0.02%
2023/07/18	151.9	81.57	142.8	81.24	79.90	9.1	3,820	0.24%	大買/大賣/
2023/07/17	52.5	78.45	51.1	78.52	78.90	1.4	3,671	0.04%
2023/07/14	63.1	77.22	84.1	76.84	77.50	-20.9	3,598	-0.58%
2023/07/13	57.8	74.68	49.4	74.54	74.30	8.5	3,519	0.24%
2023/07/12	67.1	73.48	40.1	73.47	72.90	27	3,455	0.78%
2023/07/11	51.4	76.91	48.1	77.17	78.90	3.4	3,368	0.10%
2023/07/10	43.7	75.07	44.1	74.94	74.30	-0.5	3,288	-0.01%
2023/07/07	118.5	78.61	93	78.30	76.80	25.4	3,234	0.79%	大買/
2023/07/06	99.6	76.85	87.7	77.24	78.40	11.8	3,102	0.38%
2023/07/05	62	74.34	52.2	74.09	74.10	9.8	2,946	0.33%
2023/07/04	46.4	72.87	43.2	72.27	72.90	3.2	2,826	0.11%
2023/07/03	13.3	70.39	13.4	70.43	70.60	-0.1	2,738	0.00%
2023/06/30	8.1	69.44	3	69.30	69.40	5.1	2,709	0.19%
2023/06/29	4.2	68.85	3.1	68.97	69.40	1.1	2,710	0.04%
2023/06/28	0.2	68.65	1	68.80	68.50	-0.8	2,707	-0.03%
2023/06/27	6.2	68.17	16	68.22	67.90	-9.9	2,719	-0.36%
2023/06/26	25	69.67	7.2	69.73	69.30	17.8	2,699	0.66%
2023/06/21	20.1	70.07	13	70.38	70.40	7.1	2,695	0.26%
2023/06/20	17.1	69.40	14.4	69.83	70.40	2.7	2,698	0.10%
2023/06/19	8	69.48	1.2	68.70	69.60	6.8	2,673	0.25%
2023/06/16	47.5	70.43	60	70.21	69.80	-12.5	2,668	-0.47%
2023/06/15	56.2	70.88	48.4	70.73	71.00	7.8	2,624	0.30%
2023/06/14	7.2	69.26	34	69.50	68.80	-26.8	2,549	-1.05%
2023/06/13	18.3	68.79	16.2	68.77	68.50	2.1	2,527	0.08%
2023/06/12	16.2	67.68	12	67.59	67.50	4.2	2,509	0.17%
2023/06/09	15.2	68.35	23.1	68.27	68.60	-7.9	2,502	-0.32%
2023/06/08	11.2	67.51	29.3	67.76	67.30	-18	2,512	-0.72%
2023/06/07	8.2	68.05	39.3	68.15	67.90	-31.1	2,541	-1.22%
2023/06/06	22.2	67.39	10.1	67.53	67.70	12.1	2,589	0.47%
2023/06/05	17.1	67.92	20	68.26	68.30	-2.9	2,796	-0.11%
2023/06/02	34.2	67.86	34	68.20	67.60	0.2	2,853	0.01%
2023/06/01	22	66.82	25.3	66.95	67.00	-3.2	2,782	-0.12%
2023/05/31	21.1	65.55	35.8	65.77	66.70	-14.7	2,773	-0.53%
2023/05/30	66.6	65.64	52.3	65.62	65.00	14.3	2,754	0.52%
2023/05/29	505.7	69.07	374.1	67.95	65.90	131.6	2,728	4.82%	大買/大賣/鉅額交易
2023/05/26	53.1	64.42	60.4	66.09	67.40	-7.3	2,339	-0.31%
2023/05/25	44	60.72	38.4	59.97	61.30	5.6	2,178	0.26%
2023/05/24	1	57.80	5	57.68	57.90	-4	2,046	-0.20%
2023/05/23	7	58.13	6	58.32	58.10	1	2,050	0.05%
2023/05/22	1.1	58.10	9	58.10	58.10	-8	2,047	-0.39%
2023/05/19	7	58.21	12	58.33	57.80	-5	2,050	-0.24%
2023/05/18	17	58.00	54.3	57.98	58.00	-37.3	2,039	-1.83%
2023/05/17	11	57.59	26.5	57.52	57.50	-15.5	2,040	-0.76%
2023/05/16	15.4	57.90	10	57.78	57.80	5.3	2,042	0.26%
2023/05/15	30.1	57.92	9	57.69	58.00	21.1	2,035	1.04%
2023/05/12	7.1	57.55	6.1	57.20	57.30	1	2,025	0.05%
2023/05/11	18	57.13	40.1	57.13	57.10	-22.1	2,019	-1.09%
2023/05/10	8.1	56.10	9.1	56.34	56.60	-1	2,017	-0.05%
2023/05/09	5.1	56.42	19	56.03	55.60	-14	2,016	-0.69%
2023/05/08	11.1	57.09	3	57.13	56.70	8	2,008	0.40%
2023/05/05	50	57.13	59	57.25	57.20	-9	2,016	-0.44%
2023/05/04	1	55.60	6	55.73	55.90	-5	1,990	-0.25%
2023/05/03	22	56.70	13.1	56.99	56.20	9	1,992	0.45%
2023/05/02	8	56.96	8	56.81	56.70	0	1,993	0.00%
2023/04/28	87.1	57.36	60.4	57.32	57.10	26.7	2,016	1.32%
2023/04/27	95.7	56.43	89	56.46	56.80	6.7	1,931	0.35%
2023/04/26	52.2	55.86	89.7	56.06	57.70	-37.5	1,840	-2.04%
2023/04/25	5.5	52.97	3	52.90	52.50	2.5	1,731	0.14%
2023/04/24	11	53.54	5	53.46	53.40	6	1,730	0.35%
2023/04/21	12.2	54.19	0	53.80	53.70	12.1	1,723	0.70%
2023/04/20	11.1	54.80	6.3	54.96	54.40	4.7	1,745	0.27%
2023/04/19	1	55.71	2	55.65	55.60	-1	1,760	-0.06%
2023/04/18	14.1	55.91	2	56.20	55.50	12.1	1,777	0.68%
2023/04/17	9.1	56.57	0	0.00	56.60	9.1	1,776	0.51%
2023/04/14	6.1	56.15	1	56.00	56.00	5.1	1,774	0.29%
2023/04/13	5.2	56.50	7	56.63	56.10	-1.8	1,774	-0.10%
2023/04/12	2.1	56.91	1.6	57.32	57.30	0.4	1,756	0.02%
2023/04/11	5	57.34	1	57.50	57.20	4	1,755	0.23%
2023/04/10	1	57.90	1.4	57.42	57.50	-0.4	1,755	-0.02%
2023/04/07	2.2	57.84	0	0.00	57.60	2.2	1,774	0.12%
2023/04/06	7	57.99	0	0.00	57.70	7	1,777	0.39%
2023/03/31	3.5	58.10	2	58.10	58.30	1.5	1,797	0.08%
2023/03/30	3	57.87	5	57.60	57.60	-2	1,807	-0.11%
2023/03/29	6	57.10	4	57.28	57.10	2	1,808	0.11%
2023/03/28	16.1	58.00	13.1	57.99	57.50	3	1,820	0.16%
2023/03/27	1	59.00	3.1	59.16	59.00	-2.1	1,805	-0.11%
2023/03/24	7.2	58.90	3.1	58.84	58.80	4.1	1,817	0.23%
2023/03/23	11.2	59.47	7.4	59.54	59.30	3.8	1,837	0.21%
2023/03/22	12	59.17	6.1	59.15	59.20	5.9	1,822	0.32%
2023/03/21	23.4	59.06	7	59.40	58.80	16.4	1,819	0.90%
2023/03/20	10.1	60.17	4	60.08	59.80	6.1	1,810	0.34%
2023/03/17	10.1	59.61	10	59.66	59.60	0.1	1,828	0.00%
2023/03/16	11.2	58.96	6.2	59.31	59.10	5	1,827	0.27%
2023/03/15	15.5	59.58	10	59.53	58.80	5.5	1,829	0.30%
2023/03/14	6	59.60	10.1	59.59	59.50	-4.1	1,820	-0.23%
2023/03/13	10.3	59.18	25.2	58.61	59.80	-14.8	1,835	-0.81%
2023/03/10	28.6	61.30	26.4	61.26	60.90	2.3	1,881	0.12%
2023/03/09	51.3	61.65	52.2	61.77	61.30	-0.9	1,899	-0.05%
2023/03/08	111.5	60.59	133.3	60.88	61.50	-21.8	1,828	-1.19%	大買/大賣/
2023/03/07	46	56.59	37.5	57.21	59.00	8.5	1,585	0.54%
2023/03/06	3	53.53	24	53.30	53.70	-21	1,489	-1.41%
2023/03/03	17.3	53.19	28.1	53.11	53.50	-10.8	1,479	-0.73%
2023/03/02	8.2	51.79	9	51.76	51.70	-0.8	1,447	-0.05%
2023/03/01	19.1	51.61	25.6	52.04	52.70	-6.5	1,421	-0.45%
2023/02/24	31.1	51.26	17	50.91	50.70	14.1	1,381	1.02%
2023/02/23	10.1	50.43	3.1	50.43	50.70	7	1,384	0.51%
2023/02/22	1.1	49.83	3	49.65	49.85	-1.9	1,428	-0.13%
2023/02/21	7.1	50.04	30	50.28	50.20	-22.9	1,466	-1.56%
2023/02/20	1	49.50	2	49.83	49.80	-1	1,532	-0.07%
2023/02/17	2.1	49.70	8	49.52	49.40	-5.9	1,547	-0.38%
2023/02/16	4.1	49.63	4	49.68	49.60	0.1	1,545	0.01%
2023/02/15	8.2	49.90	2	50.07	49.50	6.2	1,561	0.40%
2023/02/14	3.1	50.47	7	50.56	50.20	-3.9	1,554	-0.25%
2023/02/13	11.1	50.23	19	50.29	50.20	-7.9	1,562	-0.51%
2023/02/10	4	50.00	0	0.00	50.00	4	1,564	0.26%
2023/02/09	5.1	50.38	1.1	50.57	50.10	4	1,570	0.25%
2023/02/08	6.1	50.37	11	50.25	50.10	-4.9	1,577	-0.31%
2023/02/07	4.1	49.83	5	49.74	49.70	-0.9	1,577	-0.06%
2023/02/06	12	48.98	3	49.08	48.90	9	1,586	0.57%
2023/02/03	5.1	50.42	14	49.75	49.50	-9	1,621	-0.55%
2023/02/02	1.1	50.39	19.3	50.33	50.30	-18.2	1,605	-1.14%
2023/02/01	1	49.55	7	49.39	49.35	-6	1,575	-0.38%
2023/01/31	1.1	49.10	6	49.00	49.10	-4.9	1,562	-0.31%
2023/01/30	14	48.74	7	48.78	48.80	7	1,547	0.45%
2023/01/17	6	47.47	3	47.75	48.05	3	1,503	0.20%
2023/01/16	0	0.00	6	46.55	46.45	-6	1,485	-0.40%
2023/01/13	7	47.41	3.1	48.24	46.60	4	1,488	0.27%
2023/01/12	5.1	47.84	4	47.74	48.10	1.1	1,466	0.07%
2023/01/11	6.1	48.39	0	0.00	48.05	6.1	1,457	0.42%
2023/01/10	6	48.06	11	48.10	48.30	-5	1,453	-0.34%
2023/01/09	11	47.30	11	47.68	47.75	0	1,424	0.00%
2023/01/06	2.1	46.14	5.5	46.23	47.35	-3.4	1,397	-0.24%
2023/01/05	14	46.32	2.3	46.63	45.45	11.7	1,383	0.85%
2023/01/04	2.1	46.01	2	46.03	46.05	0.1	1,368	0.01%
2023/01/03	9	45.24	3	45.50	45.50	6	1,366	0.44%
2022/12/30	2	46.15	4	45.88	45.60	-2	1,364	-0.15%
2022/12/29	1	45.50	0	0.00	45.50	1	1,368	0.07%
2022/12/28	7	46.94	2	46.93	46.30	5	1,386	0.36%
2022/12/27	5.1	47.45	6	47.60	47.45	-0.9	1,390	-0.07%
2022/12/26	8	47.18	6	47.13	47.15	2	1,372	0.15%
2022/12/23	6	47.15	5	47.13	46.95	1	1,367	0.07%
2022/12/22	3	47.32	3	46.22	47.95	0	1,351	0.00%
2022/12/21	6	45.57	4	45.54	45.55	2	1,354	0.15%
2022/12/20	3	46.03	48	46.14	45.10	-45	1,357	-3.31%
2022/12/19	4	47.74	2	47.60	47.30	2	1,350	0.15%
2022/12/16	16	48.39	9	48.03	48.20	7	1,347	0.52%
2022/12/15	20	48.48	18	48.30	48.90	2	1,332	0.15%
2022/12/14	2	47.03	1	47.05	47.40	1	1,304	0.08%
2022/12/13	3.1	47.01	5	47.34	46.80	-1.9	1,304	-0.15%
2022/12/12	52	47.36	43.6	46.85	46.95	8.4	1,299	0.65%
2022/12/09	21	48.65	28	48.50	48.30	-7	1,286	-0.54%
2022/12/08	1	48.50	7	49.26	49.45	-6	1,256	-0.48%
2022/12/07	14.3	49.35	4	49.09	48.80	10.3	1,252	0.82%
2022/12/06	7.3	50.00	5	50.26	49.65	2.3	1,254	0.18%
2022/12/05	33.4	50.36	23.1	50.33	50.40	10.3	1,247	0.83%
2022/12/02	74.3	50.87	66	50.55	49.95	8.2	1,236	0.67%
2022/12/01	44.5	49.60	10.7	49.72	50.80	33.8	1,156	2.92%
2022/11/30	7	48.71	10	48.71	48.60	-3	1,165	-0.26%
2022/11/29	1	48.35	4	48.40	48.60	-3	1,183	-0.25%
2022/11/28	17	48.55	4.2	48.23	48.45	12.9	1,186	1.08%
2022/11/25	5.2	48.39	12.1	47.90	47.80	-6.9	1,193	-0.58%
2022/11/24	8	48.18	19	47.81	48.40	-11	1,203	-0.92%
2022/11/23	9.1	47.57	8.2	47.83	47.35	0.9	1,216	0.08%
2022/11/22	8	47.68	15.4	47.61	47.45	-7.4	1,226	-0.60%
2022/11/21	2	48.14	20	48.09	47.70	-18	1,250	-1.44%
2022/11/18	42	49.05	31.1	48.48	48.10	10.9	1,281	0.85%
2022/11/17	25.4	48.36	55.2	48.46	48.85	-29.8	1,283	-2.32%
2022/11/16	66.6	47.85	20	47.97	48.80	46.6	1,288	3.62%
2022/11/15	14	46.23	9.2	45.77	46.35	4.8	1,231	0.39%
2022/11/14	2	44.98	11.1	45.17	45.10	-9.1	1,229	-0.74%
2022/11/11	18	45.38	28	45.17	44.90	-10	1,241	-0.81%
2022/11/10	16	45.40	10.1	45.22	45.10	5.9	1,238	0.48%
2022/11/09	4	44.94	19.3	45.31	45.00	-15.3	1,260	-1.21%
2022/11/08	2.1	45.05	8	44.88	44.60	-5.9	1,272	-0.46%
2022/11/07	16.1	44.99	9.1	44.92	44.70	7	1,299	0.54%
2022/11/04	12	44.45	13	44.27	44.40	-1	1,305	-0.07%
2022/11/03	9	43.67	6.5	43.60	44.15	2.5	1,328	0.19%
2022/11/02	21.5	43.04	21	43.04	43.00	0.5	1,313	0.04%
2022/11/01	52.1	42.35	45.1	42.21	42.70	6.9	1,313	0.53%
2022/10/31	7.1	40.32	7	40.30	40.70	0.1	1,301	0.01%
2022/10/28	1	39.50	1	39.35	39.55	0	1,356	0.00%
2022/10/27	9	39.39	2	39.35	39.50	7	1,410	0.50%
2022/10/26	1	37.95	1	38.25	37.95	0	1,546	0.00%
2022/10/25	2	38.55	3	38.58	38.30	-1	1,583	-0.06%
2022/10/24	2	39.58	0	39.50	39.00	2	1,620	0.12%
2022/10/21	1	39.30	4	39.60	39.05	-3	1,626	-0.18%
2022/10/20	0	38.70	4	38.00	38.95	-4	1,627	-0.25%
2022/10/19	1	38.75	0	0.00	38.70	1	1,640	0.06%
2022/10/18	3	38.78	2	38.46	39.35	1	1,643	0.06%
2022/10/17	0	0.00	1	37.15	38.25	-1	1,649	-0.06%
2022/10/14	3	37.83	4	37.86	38.40	-1	1,659	-0.06%
2022/10/13	2	36.68	1	38.20	36.35	1	1,676	0.06%
2022/10/12	3	38.70	11	37.71	38.40	-8	1,677	-0.48%
2022/10/11	3	38.27	1	38.00	38.00	2	1,695	0.12%
2022/10/07	6	39.94	8	40.21	40.30	-2	1,712	-0.12%
2022/10/06	19	40.43	5	40.58	40.30	14	1,724	0.81%
2022/10/05	5	41.56	14	40.98	40.80	-9	1,736	-0.52%
2022/10/04	3	39.80	12	40.03	40.10	-9	1,750	-0.52%
2022/10/03	1	38.75	0	38.60	38.80	1	1,775	0.05%
2022/09/30	3	37.88	1	39.00	39.00	2	1,806	0.11%
2022/09/29	0	0.00	4	38.61	38.85	-4	1,830	-0.22%
2022/09/28	18	39.62	5.1	37.43	37.00	12.9	1,869	0.69%
2022/09/27	2	37.88	1	38.55	39.70	1	1,913	0.05%
2022/09/26	6.1	39.19	3	39.20	38.15	3.1	1,932	0.16%
2022/09/23	4	40.99	14.1	40.83	40.80	-10.1	1,961	-0.51%
2022/09/22	0	40.00	1	39.85	41.05	-1	2,000	-0.05%
2022/09/21	0	0.00	7	40.46	40.30	-7	2,050	-0.34%
2022/09/20	3	40.85	0	0.00	40.80	3	2,084	0.14%
2022/09/19	0	0.00	1	41.15	41.10	-1	2,113	-0.05%
2022/09/16	7	41.19	12	41.21	41.05	-5	2,162	-0.23%
2022/09/15	5.2	41.69	8	41.66	41.70	-2.8	2,217	-0.13%
2022/09/14	6.2	41.14	5	41.34	42.00	1.2	2,268	0.05%
2022/09/13	6	41.88	8	41.75	41.70	-2	2,343	-0.08%
2022/09/12	1.1	41.83	9	42.29	42.45	-8	2,385	-0.33%
2022/09/08	6	41.93	11.1	41.86	41.70	-5.1	2,435	-0.21%
2022/09/07	2	41.66	9	41.63	41.85	-7	2,508	-0.28%
2022/09/06	71.2	42.77	61	42.45	42.85	10.2	2,552	0.40%
2022/09/05	22.1	46.21	10.2	46.60	45.55	11.9	2,584	0.46%
2022/09/02	15	48.00	16	48.21	47.75	-1	2,687	-0.04%
2022/09/01	28.2	48.50	19	48.75	48.00	9.2	2,817	0.33%
2022/08/31	25.1	49.63	24	49.60	49.70	1.1	2,912	0.04%
2022/08/30	4	48.94	10.7	49.54	50.20	-6.7	3,111	-0.22%
2022/08/29	12	47.93	10	47.79	47.90	2	3,183	0.06%
2022/08/26	16.2	49.82	32.3	49.92	49.35	-16.1	3,220	-0.50%
2022/08/25	57.4	50.01	32.1	49.95	49.55	25.2	3,409	0.74%
2022/08/24	29	49.28	19.1	49.44	50.20	9.9	3,425	0.29%
2022/08/23	28.6	48.69	45.4	48.24	49.20	-16.9	3,479	-0.48%
2022/08/22	18	47.75	7	47.86	47.85	11	3,529	0.31%
2022/08/19	4.2	47.66	11.4	47.86	47.70	-7.2	3,876	-0.19%
2022/08/18	14	47.09	4.2	47.59	47.70	9.8	3,931	0.25%
2022/08/17	4.3	47.32	10.1	47.41	47.20	-5.8	4,030	-0.14%
2022/08/16	19	47.40	5.3	47.94	47.10	13.7	4,093	0.33%
2022/08/15	6	46.59	47.1	46.87	47.35	-41.1	4,152	-0.99%
2022/08/12	9.9	45.71	25.3	45.87	46.15	-15.4	4,218	-0.37%
2022/08/11	3	44.37	16.1	44.42	44.20	-13.1	4,348	-0.30%
2022/08/10	22.5	43.59	27	43.62	43.45	-4.5	4,540	-0.10%
2022/08/09	31	44.93	19	45.01	44.75	12	4,767	0.25%
2022/08/08	4	44.12	4	44.59	45.20	0	4,907	0.00%
2022/08/05	16	45.74	6	45.48	45.15	10	5,015	0.20%
2022/08/04	35	45.03	26	44.81	44.70	9	5,250	0.17%
2022/08/03	38	47.94	14	47.54	47.05	24	5,293	0.45%
2022/08/02	119	49.63	104.3	49.37	48.80	14.8	5,389	0.27%	大買/大賣/
2022/08/01	40	47.77	31	47.90	47.50	9	5,402	0.17%
2022/07/29	12	47.02	8	46.81	47.60	4	5,663	0.07%
2022/07/28	2	45.35	1.1	45.00	44.80	0.9	5,750	0.02%
2022/07/27	4	44.90	11.1	44.98	45.70	-7	5,807	-0.12%
2022/07/26	10	44.82	6.1	44.73	44.60	3.9	5,943	0.07%
2022/07/25	28.1	45.90	2	46.00	46.20	26.1	6,159	0.42%
2022/07/22	9	46.48	2.1	46.16	46.10	6.9	6,368	0.11%
2022/07/21	8	46.66	15	46.72	46.85	-7	6,439	-0.11%
2022/07/20	16.1	47.35	41	47.09	46.60	-24.9	6,427	-0.39%
2022/07/19	12	46.21	10.1	46.21	46.40	1.9	6,413	0.03%
2022/07/18	4.1	45.95	1	45.80	46.05	3.1	6,404	0.05%
2022/07/15	18.1	44.48	20.1	44.64	45.20	-2	6,388	-0.03%
2022/07/14	5	43.62	23	43.42	43.75	-18	6,369	-0.28%
2022/07/13	6.2	42.92	13	43.28	42.55	-6.8	6,355	-0.11%
2022/07/12	24	43.03	25	42.08	41.15	-1	6,343	-0.02%
2022/07/11	19.1	46.41	9.6	46.69	45.70	9.5	6,313	0.15%
2022/07/08	19.2	47.82	12	47.73	47.30	7.2	6,280	0.11%
2022/07/07	4.6	47.21	5	47.76	47.70	-0.4	6,250	-0.01%
2022/07/06	28	47.84	27	47.48	46.20	1	6,231	0.02%
2022/07/05	55	47.94	46.4	47.92	48.00	8.7	6,193	0.14%
2022/07/04	19.1	45.81	17	45.57	45.65	2.1	6,141	0.03%
2022/07/01	13	46.61	28.9	45.98	45.00	-15.9	6,141	-0.26%
2022/06/30	45.1	47.66	14.1	47.71	47.10	31	6,103	0.51%
2022/06/29	13.1	49.42	31.2	49.26	49.90	-18.1	6,060	-0.30%
2022/06/28	45.3	51.00	32	50.91	50.50	13.3	6,005	0.22%
2022/06/27	13.1	52.01	15.1	52.15	52.30	-2	5,965	-0.03%
2022/06/24	26	52.50	86	52.38	50.70	-60	5,931	-1.01%
2022/06/23	49.1	53.00	35	53.22	52.40	14.1	5,880	0.24%
2022/06/22	49	54.82	73.2	54.57	53.90	-24.1	5,819	-0.41%
2022/06/21	74	54.44	40.1	54.51	54.90	34	5,761	0.59%
2022/06/20	66.2	52.90	72	52.71	51.70	-5.9	5,676	-0.10%
2022/06/17	51	53.77	30.1	53.80	54.40	20.9	5,617	0.37%
2022/06/16	71.6	56.03	81.3	55.18	53.30	-9.7	5,554	-0.17%
2022/06/15	50.2	55.17	72.7	54.94	55.00	-22.4	5,455	-0.41%
2022/06/14	72.1	55.18	54.1	55.20	55.40	18	5,394	0.33%
2022/06/13	100.2	55.77	100.5	55.77	56.20	-0.3	5,283	0.00%
2022/06/10	195.6	55.81	172.3	55.51	55.20	23.4	5,155	0.45%	大買/大賣/
2022/06/09	136.1	54.18	102.1	53.59	55.40	34	5,019	0.68%	大買/大賣/
2022/06/08	229.2	54.36	244.4	54.45	53.60	-15.2	4,909	-0.31%	大買/大賣/
2022/06/07	70	52.52	82.7	52.45	52.30	-12.7	4,699	-0.27%
2022/06/06	49.2	50.93	36	50.85	51.00	13.2	4,604	0.29%
2022/06/02	146.2	53.83	155.8	53.75	52.30	-9.6	4,555	-0.21%	大買/大賣/
2022/06/01	32.7	51.92	46.1	51.85	52.40	-13.4	4,328	-0.31%
2022/05/31	113.4	52.24	112.1	52.05	52.00	1.3	4,255	0.03%	大買/大賣/
2022/05/30	134.2	50.85	145	50.73	50.40	-10.8	4,136	-0.26%	大買/大賣/
2022/05/27	319.3	51.92	280.8	51.80	50.60	38.6	4,034	0.96%	大買/大賣/
2022/05/26	37.1	49.47	35	49.42	49.15	2.1	3,668	0.06%
2022/05/25	53	49.38	92	49.51	49.90	-39	3,593	-1.09%
2022/05/24	57.2	48.42	57.3	48.55	48.30	-0.1	3,476	0.00%
2022/05/23	44.2	48.15	58.8	47.82	47.70	-14.6	3,390	-0.43%
2022/05/20	127.1	49.52	99.6	49.07	48.85	27.5	3,293	0.84%	大買/
2022/05/19	121.7	48.31	149.1	48.61	49.80	-27.4	3,193	-0.86%	大買/大賣/
2022/05/18	351.4	51.61	269.1	51.54	51.10	82.3	3,022	2.72%	大買/大賣/
2022/05/17	170	49.62	291.5	49.34	52.00	-121.4	2,805	-4.33%	大買/大賣/鉅額交易
2022/05/16	162	47.81	203	47.52	47.30	-41	2,533	-1.62%	大買/大賣/
2022/05/13	112.3	46.35	111.1	46.48	46.50	1.3	2,376	0.05%	大買/大賣/
2022/05/12	359	47.95	336.3	47.61	46.45	22.7	2,246	1.01%	大買/大賣/
2022/05/11	120	46.41	94	46.72	47.00	26	1,980	1.31%	大買/
2022/05/10	88	45.24	126.3	45.88	47.00	-38.3	1,874	-2.04%	大賣/
2022/05/09	100.4	47.09	84	45.86	44.50	16.4	1,717	0.95%
2022/05/06	243.4	47.08	216.1	47.15	49.00	27.3	1,562	1.75%	大買/大賣/
2022/05/05	40	46.39	67.4	46.92	47.95	-27.4	1,262	-2.17%
2022/05/04	29.1	42.93	39	43.02	43.60	-9.9	1,136	-0.87%
2022/05/03	155.5	43.66	190.1	43.55	43.60	-34.6	1,068	-3.24%	大買/大賣/
2022/04/29	346.3	43.21	238.1	42.65	42.10	108.2	924	11.71%	大買/大賣/鉅額交易
2022/04/28	178.1	41.51	192.3	41.71	43.35	-14.2	694	-2.04%	大買/大賣/
2022/04/27	106.1	38.96	78.7	39.32	39.45	27.4	478	5.73%	大買/
2022/04/26	2	36.81	8	35.67	35.90	-6	393	-1.52%
2022/04/25	9	35.85	39.4	35.63	35.10	-30.4	390	-7.80%
2022/04/22	3.1	36.83	0	0.00	36.90	3.1	383	0.80%
2022/04/21	1	36.60	2	36.80	37.00	-1	383	-0.26%
2022/04/20	3	36.48	2	36.30	36.55	1	377	0.26%
2022/04/19	5	36.69	1	36.85	36.80	4	375	1.06%
2022/04/18	1	36.85	3	37.00	36.55	-2	373	-0.54%
2022/04/15	21	36.38	4	36.85	37.00	17	364	4.66%
2022/04/14	24	36.53	2	36.00	36.00	22	355	6.20%
2022/04/13	7	35.71	5	35.78	36.20	2	349	0.57%
2022/04/12	4	35.35	2	35.65	35.40	2	344	0.58%
2022/04/11	22	35.70	7	36.05	35.70	15	334	4.48%
2022/04/08	10	35.33	4	35.29	35.70	6	319	1.86%
2022/04/07	28.1	35.12	5.1	35.70	34.60	23	304	7.54%
2022/04/06	1.1	34.56	9.3	34.22	34.80	-8.2	275	-2.97%
2022/04/01	3	33.70	9	33.87	33.90	-6	272	-2.20%
2022/03/31	0	0.00	1	33.95	34.05	-1	276	-0.36%
2022/03/30	1	33.85	1	33.80	33.80	0	279	0.00%
2022/03/29	10.2	33.96	3	33.73	33.65	7.2	277	2.58%
2022/03/28	1	33.50	10	33.59	33.95	-9	276	-3.25%
2022/03/25	3.1	33.84	5	33.90	33.75	-1.9	278	-0.68%
2022/03/24	0	0.00	12.1	33.90	33.75	-12.1	276	-4.37%
2022/03/23	1.1	33.75	1	33.90	33.65	0.1	275	0.04%
2022/03/22	2	33.63	8	33.76	33.75	-6	273	-2.19%
2022/03/21	1	33.30	7.2	33.34	33.30	-6.2	268	-2.32%
2022/03/18	0.1	33.30	4	33.03	32.95	-3.9	268	-1.47%
2022/03/17	12.1	33.25	7	33.10	33.25	5.1	268	1.90%
2022/03/16	6	32.92	0	0.00	33.00	6	265	2.26%
2022/03/15	3	32.90	8	32.69	32.65	-5	264	-1.89%
2022/03/14	4	33.65	6	33.67	33.50	-2	260	-0.77%
2022/03/11	7	33.36	13	33.36	33.40	-6	253	-2.36%
2022/03/10	18.3	33.16	4	33.55	32.85	14.3	245	5.80%
2022/03/09	9	32.68	3	32.53	32.65	6	231	2.59%
2022/03/08	2	31.75	1	32.05	31.30	1	225	0.44%
2022/03/04	2	31.60	0.1	31.50	31.55	1.9	219	0.87%
2022/03/03	8	31.46	3	31.45	31.35	5	222	2.25%
2022/03/01	0	0.00	1	31.55	31.55	-1	229	-0.44%
2022/02/25	2	31.23	2	31.15	31.00	0	232	0.00%
2022/02/24	1	31.10	0	0.00	30.80	1	238	0.42%
2022/02/23	0	0.00	2	31.50	31.55	-2	248	-0.81%
2022/02/22	3	31.40	1	31.35	31.35	2	254	0.79%
2022/02/21	0	0.00	0	32.00	31.85	0	271	0.00%
2022/02/18	1	31.90	0	0.00	31.90	1	288	0.35%
2022/02/17	0	0.00	3	32.03	31.65	-3	302	-0.99%
2022/02/16	0	0.00	1	32.15	31.90	-1	319	-0.31%
2022/02/15	0	0.00	1	31.90	31.65	-1	320	-0.31%
2022/02/14	3	31.35	1	31.20	31.50	2	324	0.62%
2022/02/11	0	0.00	5	31.66	31.85	-5	345	-1.45%
2022/02/10	2	31.65	0	0.00	31.65	2	345	0.58%
2022/02/09	2	30.68	0	0.00	30.75	2	340	0.59%
2022/01/26	0	0.00	1	29.55	29.30	-1	355	-0.28%
2022/01/25	1	29.35	0	0.00	29.20	1	366	0.27%
2022/01/24	2	29.00	0.4	29.00	29.70	1.6	367	0.45%
2022/01/21	1	30.15	7	30.06	29.90	-6	366	-1.63%
2022/01/20	2	30.50	1	30.55	30.55	1	363	0.27%
2022/01/19	0.1	30.80	0	0.00	30.55	0.1	364	0.01%
2022/01/18	4	30.93	1	31.10	31.00	3	369	0.81%
2022/01/17	0	0.00	1	30.85	30.85	-1	369	-0.27%
2022/01/14	4	30.41	0	0.00	30.50	4	366	1.09%
2022/01/13	2	31.03	1	31.20	31.35	1	362	0.28%
2022/01/12	4	30.76	0	0.00	30.55	4	360	1.11%
2022/01/11	1	30.85	0	0.00	30.85	1	358	0.28%
2022/01/05	0	0.00	2	32.03	32.00	-2	353	-0.57%
2022/01/04	0	0.00	4	31.98	31.85	-4	351	-1.14%
2021/12/30	1	32.20	1.1	32.30	32.15	-0.1	350	-0.03%
2021/12/28	0	31.90	0	0.00	32.00	0	355	0.01%
2021/12/27	5	31.87	9	31.81	31.95	-4	355	-1.12%
2021/12/23	3	31.05	0	0.00	31.05	3	354	0.85%
2021/12/22	1	31.15	1	31.20	31.00	0	359	0.00%
2021/12/21	0	0.00	3	30.82	31.10	-3	360	-0.83%
2021/12/20	1	30.80	0	0.00	30.75	1	359	0.28%
2021/12/17	1.1	31.19	0	0.00	31.00	1.1	361	0.30%
2021/12/16	2	31.08	0	0.00	31.20	2	361	0.55%
2021/12/15	2	31.15	0.1	31.05	31.15	1.9	365	0.51%
2021/12/14	5	31.12	1	31.35	31.00	4	369	1.08%
2021/12/13	7	31.35	0	0.00	31.50	7	374	1.87%
2021/12/10	2	31.68	0	0.00	31.60	2	376	0.53%
2021/12/09	2	31.98	0	0.00	31.75	2	379	0.53%
2021/12/08	0	0.00	0.1	32.65	32.45	-0.1	384	-0.03%
2021/12/07	0	0.00	2	32.33	32.20	-2	391	-0.51%
2021/12/06	1	32.40	4	32.45	32.55	-3	403	-0.74%
2021/12/03	0	0.00	1	32.00	32.00	-1	410	-0.24%
2021/12/02	2	31.55	0	0.00	31.55	2	434	0.46%
2021/11/30	5	31.62	0	0.00	31.65	5	499	1.00%
2021/11/29	1	30.95	11	30.85	31.20	-10	552	-1.81%
2021/11/26	3	31.60	1	32.00	31.30	2	590	0.34%
2021/11/25	3	32.27	1	32.20	32.20	2	639	0.31%
2021/11/24	7	32.31	1	32.80	32.50	6	711	0.84%
2021/11/23	3	32.77	0	0.00	32.50	3	717	0.42%
2021/11/22	3	32.87	3	32.98	32.90	0	713	0.00%
2021/11/19	3	32.50	0	0.00	32.35	3	702	0.43%
2021/11/18	7	33.02	4	33.18	32.65	3	701	0.43%
2021/11/17	4	33.43	1	33.70	33.40	3	685	0.44%
2021/11/16	4	32.78	7.2	33.12	33.45	-3.2	669	-0.48%
2021/11/15	6	32.30	18	32.48	32.85	-12	656	-1.83%
2021/11/12	0	0.00	0.1	32.10	31.90	-0.1	644	-0.02%
2021/11/11	3.1	31.68	9	31.68	31.65	-5.9	644	-0.92%
2021/11/10	24	33.03	20	32.26	32.20	4	647	0.62%
2021/11/09	1.1	31.33	2	31.18	31.00	-0.9	629	-0.14%
2021/11/08	1	31.80	1	31.75	31.70	0	629	0.00%
2021/11/05	0	0.00	0.2	32.14	31.90	-0.2	638	-0.03%
2021/11/04	8	31.86	1	31.85	31.95	7	638	1.09%
2021/11/03	3	31.60	1	31.60	31.65	2	642	0.31%
2021/11/02	1	31.80	1	31.85	31.40	0	674	0.00%
2021/11/01	3	30.67	9	30.81	30.80	-6	684	-0.88%
2021/10/29	0	0.00	2	30.45	30.30	-2	737	-0.27%
2021/10/28	2	30.20	0	0.00	30.35	2	744	0.27%
2021/10/27	3	30.38	0	0.00	30.65	3	760	0.39%
2021/10/26	3	30.28	3.1	30.49	30.60	-0.1	760	-0.01%
2021/10/25	0	0.00	2	29.60	29.70	-2	760	-0.26%
2021/10/22	1	29.75	1	29.70	29.95	0	766	0.00%
2021/10/21	1	30.10	0	0.00	29.75	1	771	0.13%
2021/10/20	1	30.10	0	0.00	30.05	1	777	0.13%
2021/10/19	0	0.00	1	30.15	30.10	-1	792	-0.13%
2021/10/15	6	29.67	3	29.75	29.90	3	812	0.37%
2021/10/14	1	28.85	0	0.00	28.95	1	815	0.12%
2021/10/08	0	0.00	4	30.05	29.80	-4	823	-0.49%
2021/10/07	0	0.00	3	30.25	30.00	-3	838	-0.36%
2021/10/06	1	29.75	0	0.00	29.75	1	855	0.12%
2021/10/05	0	0.00	1.1	29.38	29.95	-1.1	868	-0.12%
2021/10/04	0	0.00	10	29.50	28.60	-10	864	-1.16%
2021/10/01	2	29.90	3	29.75	29.85	-1	863	-0.12%
2021/09/30	2	30.75	4	31.01	31.40	-2	857	-0.23%
2021/09/29	3	31.27	6	30.94	30.90	-3	860	-0.35%
2021/09/28	0	0.00	2	31.90	31.90	-2	856	-0.23%
2021/09/27	4	32.63	12	32.30	32.30	-8	853	-0.94%
2021/09/24	3	31.92	8	31.88	32.45	-5	854	-0.59%
2021/09/23	1	31.90	4	31.74	31.85	-3	851	-0.35%
2021/09/22	4	31.45	3	31.17	31.45	1	849	0.12%
2021/09/17	10	32.29	2	32.55	32.45	8	844	0.95%
2021/09/16	6	32.52	3	32.68	32.55	3	840	0.36%
2021/09/15	2	32.60	10	32.58	32.90	-8	833	-0.96%
2021/09/14	1	33.05	2	33.35	33.20	-1	831	-0.12%
2021/09/13	6	33.54	3	33.22	33.00	3	827	0.36%
2021/09/10	9	33.91	8	34.04	33.85	1	822	0.12%
2021/09/09	11	33.48	35	33.28	33.95	-24	815	-2.94%
2021/09/08	5	33.44	19	32.89	32.65	-14	801	-1.75%
2021/09/07	6	33.92	13	33.81	33.70	-7	791	-0.88%
2021/09/06	18.1	34.50	19	34.42	34.00	-0.9	766	-0.12%
2021/09/03	18	34.01	14.4	34.28	34.85	3.6	729	0.49%
2021/09/02	21.4	33.84	14	33.60	33.10	7.4	698	1.06%
2021/09/01	40.4	34.33	18	34.37	34.30	22.4	643	3.48%
2021/08/31	52	33.24	19.1	33.30	34.00	32.9	600	5.48%
2021/08/30	42	32.41	29.2	32.70	33.95	12.8	550	2.33%
2021/08/27	3	30.52	5	30.88	30.90	-2	477	-0.42%
2021/08/26	3	30.08	0	0.00	29.95	3	469	0.64%
2021/08/25	2	30.00	21	29.99	30.10	-19	467	-4.06%
2021/08/24	17	30.70	2	30.13	29.80	15	466	3.22%
2021/08/20	2	29.53	4	29.50	29.50	-2	460	-0.43%
2021/08/19	3	29.68	0	0.00	29.40	3	459	0.65%
2021/08/18	0	0.00	7	29.61	30.40	-7	459	-1.52%
2021/08/17	0	0.00	3	30.15	29.60	-3	455	-0.66%
2021/08/16	0	0.00	6.1	30.13	30.25	-6.1	452	-1.34%
2021/08/13	2	30.78	0.6	30.80	30.10	1.5	444	0.33%
2021/08/12	2.5	30.48	0	0.00	31.40	2.5	440	0.57%
2021/08/11	7	30.51	0	0.00	30.30	7	438	1.60%
2021/08/10	0	0.00	2	30.80	30.45	-2	433	-0.46%
2021/08/09	3	32.03	2	31.73	31.20	1	432	0.23%
2021/08/06	15.1	32.95	21	33.22	32.45	-5.9	425	-1.39%
2021/08/05	14.1	32.59	25	32.63	32.80	-10.9	397	-2.74%
2021/08/04	62.1	32.42	46	32.57	31.55	16.1	389	4.13%
2021/08/03	21	31.23	17	31.55	31.55	4	342	1.17%
2021/08/02	1	31.10	3	30.85	31.05	-2	336	-0.59%
2021/07/30	4	29.50	0	0.00	29.15	4	323	1.24%
2021/07/29	4	28.90	5	29.08	29.05	-1	326	-0.31%
2021/07/28	2	29.80	4	29.40	29.75	-2	327	-0.61%
2021/07/27	3	31.07	4	31.15	30.50	-1	333	-0.30%
2021/07/26	3	31.48	0	0.00	31.35	3	338	0.89%
2021/07/23	5	31.53	3	31.90	31.35	2	346	0.58%
2021/07/22	0	0.00	7	31.08	31.95	-7	340	-2.05%
2021/07/21	1	30.15	4.6	30.36	30.10	-3.6	328	-1.10%
2021/07/20	1	30.15	3	30.10	30.10	-2	346	-0.58%
2021/07/19	5	30.78	6	30.24	30.55	-1	348	-0.29%
2021/07/15	2	30.40	2	30.50	30.35	0	369	0.00%
2021/07/14	12.6	31.04	4	31.18	30.50	8.6	378	2.27%
2021/07/13	0	0.00	12	30.93	30.95	-12	376	-3.18%
2021/07/12	17	31.02	1	30.25	30.35	16	371	4.31%
2021/07/08	1	28.95	0	0.00	28.90	1	383	0.26%
2021/07/07	1	29.20	0	0.00	28.85	1	402	0.25%
2021/07/06	2	28.98	3	28.97	29.05	-1	425	-0.23%
2021/07/05	1	28.80	1	28.70	28.95	0	462	0.00%
2021/07/02	0	0.00	2	28.10	28.10	-2	488	-0.41%
2021/07/01	5	28.40	0	0.00	28.10	5	531	0.94%
2021/06/24	2	28.00	1	28.15	28.10	1	807	0.12%
2021/06/21	3	28.32	2	28.00	27.90	1	814	0.12%
2021/06/16	0	0.00	1	28.20	27.85	-1	821	-0.12%
2021/06/15	1	27.80	1	27.90	27.85	0	821	0.00%
2021/06/11	5	27.70	0	0.00	27.80	5	821	0.61%
2021/06/09	0	0.00	1	27.90	27.80	-1	826	-0.12%
2021/06/08	0	0.00	1	27.75	27.90	-1	826	-0.12%
2021/06/07	2	27.88	0	0.00	27.80	2	828	0.24%
2021/06/04	0	0.00	0.5	27.80	27.30	-0.5	824	-0.06%
2021/06/02	0	0.00	7.4	27.69	28.00	-7.4	826	-0.90%
2021/06/01	2	27.90	0	0.00	28.05	2	826	0.24%
2021/05/31	1	27.65	1	27.45	27.60	0	828	0.00%
2021/05/28	1	27.55	0	0.00	27.50	1	834	0.12%
2021/05/26	2	27.05	1	27.05	27.10	1	849	0.12%
2021/05/20	0	0.00	1	25.70	25.75	-1	896	-0.11%
2021/05/18	6	25.74	0	0.00	25.85	6	897	0.67%
2021/05/17	0	0.00	3	24.15	24.00	-3	896	-0.33%
2021/05/14	1	26.25	1	26.25	26.15	0	891	0.00%
2021/05/13	0	0.00	2	25.80	26.45	-2	886	-0.23%
2021/05/12	0	0.00	4	26.36	26.55	-4	880	-0.45%
2021/05/11	1	28.50	8	28.65	28.05	-7	867	-0.81%
2021/05/07	0	0.00	1	29.85	30.10	-1	867	-0.12%
2021/05/06	2	29.30	1.3	29.50	29.25	0.7	866	0.08%
2021/05/05	0	0.00	2	28.80	29.30	-2	864	-0.23%
2021/05/04	3.2	29.59	0	0.00	29.05	3.2	868	0.37%
2021/05/03	6.1	31.53	0	0.00	31.00	6.1	864	0.71%
2021/04/29	1	33.80	3	34.18	33.20	-2	859	-0.23%
2021/04/28	2.4	33.35	18	33.51	33.30	-15.6	852	-1.83%
2021/04/27	2	33.53	11	33.46	33.40	-9	846	-1.06%
2021/04/26	28.2	34.37	10	33.97	33.75	18.2	845	2.15%
2021/04/23	2	33.00	0.1	32.85	32.80	1.9	822	0.23%
2021/04/22	3	32.98	3	33.77	32.90	0	820	0.00%
2021/04/21	2	33.90	1.1	33.71	34.00	0.9	805	0.11%
2021/04/20	1.6	33.49	5	33.50	34.00	-3.5	797	-0.43%
2021/04/19	0.1	32.85	11.5	33.04	33.25	-11.4	788	-1.44%
2021/04/16	4.3	33.54	1	33.75	33.75	3.3	776	0.42%
2021/04/15	0	0.00	8.3	32.21	32.30	-8.3	769	-1.08%
2021/04/14	6	32.00	11	31.87	32.05	-5	764	-0.65%
2021/04/13	3	33.05	30	32.25	32.10	-27	753	-3.58%
2021/04/12	10	33.40	13	33.18	33.10	-3	743	-0.40%
2021/04/09	3.1	34.88	7.1	34.83	34.10	-4	724	-0.55%
2021/04/08	10	34.52	6	34.45	34.65	4	684	0.58%
2021/04/07	13.3	35.20	6	34.95	34.95	7.3	655	1.11%
2021/04/06	108.8	35.70	39	36.30	36.15	69.8	614	11.36%	大買/
2021/04/01	20	33.10	12	33.24	33.35	8	479	1.67%
2021/03/31	5	30.24	4	30.23	30.35	1	360	0.28%
2021/03/30	6	30.08	0	0.00	29.95	6	357	1.68%
2021/03/29	2	29.98	5	30.04	29.80	-3	355	-0.84%
2021/03/25	2	29.35	2	29.35	29.35	0	357	0.00%
2021/03/24	5	29.98	1.1	29.63	29.75	3.9	360	1.09%
2021/03/22	1	29.60	2	29.63	29.65	-1	359	-0.28%
2021/03/16	2	29.15	1	29.70	29.20	1	403	0.25%
2021/03/15	1	29.50	0	0.00	29.50	1	421	0.24%
2021/03/12	3	28.83	1	28.90	28.90	2	422	0.47%
2021/03/11	1	28.55	0	0.00	28.55	1	437	0.23%
2021/03/09	0	0.00	2	28.25	28.20	-2	448	-0.45%
2021/03/02	0	0.00	7	30.10	29.75	-7	458	-1.53%
2021/02/26	2.1	30.06	0	0.00	29.80	2.1	464	0.46%
2021/02/25	9	30.90	28	30.39	30.60	-19	481	-3.95%
2021/02/24	4	29.13	2	29.18	29.20	2	470	0.43%
2021/02/23	1	29.35	5	29.34	29.50	-4	482	-0.83%
2021/02/22	6	29.19	8	29.36	29.40	-2	488	-0.41%
2021/02/19	3	28.83	4	28.96	29.00	-1	489	-0.20%
2021/02/18	1	28.90	0	0.00	28.70	1	501	0.20%
2021/02/17	0	0.00	1	28.70	28.65	-1	510	-0.20%
2021/02/04	0	0.00	2	27.75	27.55	-2	505	-0.40%
2021/02/03	1.5	27.70	1	27.50	27.50	0.5	513	0.10%
2021/02/02	2	27.65	0	0.00	27.50	2	513	0.39%
2021/02/01	4	27.23	3.3	26.76	27.25	0.7	515	0.14%
2021/01/29	2	27.98	2	28.00	27.95	0	513	0.00%
2021/01/28	1	28.00	1	28.25	28.40	0	508	0.00%
2021/01/27	1	29.05	3	29.00	28.95	-2	508	-0.39%
2021/01/26	1	29.35	11	29.29	29.00	-10	504	-1.98%
2021/01/25	4	28.88	6	28.89	29.00	-2	495	-0.40%
2021/01/22	1	28.80	2.1	28.54	28.80	-1.1	486	-0.23%
2021/01/21	3.2	28.33	8.3	28.51	28.30	-5.1	480	-1.07%
2021/01/20	0	0.00	3	28.02	28.00	-3	474	-0.63%
2021/01/19	0	0.00	1	28.15	28.10	-1	470	-0.21%
2021/01/18	0	0.00	1	27.65	27.75	-1	473	-0.21%
2021/01/15	3	28.08	1	28.25	28.25	2	472	0.42%
2021/01/14	2	28.28	5.1	28.29	28.20	-3.1	468	-0.66%
2021/01/13	0	0.00	2	28.03	28.05	-2	466	-0.43%
2021/01/12	3	28.18	0	0.00	27.90	3	464	0.65%
2021/01/11	1.2	27.80	0	0.00	27.90	1.2	460	0.27%
2021/01/08	4	27.90	11	28.04	27.70	-7	458	-1.53%
2021/01/07	1.1	28.00	3	27.97	28.20	-2	454	-0.43%
2021/01/06	9.1	28.14	1	28.10	27.95	8.1	450	1.80%
2021/01/05	10.5	28.75	2	28.65	28.55	8.5	441	1.92%
2021/01/04	5.1	29.36	9	29.33	29.40	-3.9	430	-0.91%
2020/12/31	5	28.92	4	28.95	29.10	1	425	0.24%
2020/12/30	6	29.13	0	29.30	29.15	6	422	1.42%
2020/12/29	7	29.56	0	0.00	29.10	7	422	1.66%
2020/12/28	6.1	29.55	1	29.75	29.55	5.1	418	1.21%
2020/12/25	17	29.50	1	29.55	29.45	16	414	3.86%
2020/12/24	10	29.22	2	28.50	29.20	8	408	1.96%
2020/12/23	0.1	28.23	2	28.38	28.50	-1.9	402	-0.47%
2020/12/22	1	28.35	0	0.00	28.20	1	400	0.25%
2020/12/21	2	29.08	1	28.70	29.00	1	395	0.25%
2020/12/16	0.4	29.25	1.4	29.03	29.20	-1	381	-0.26%
2020/12/15	7.1	29.17	2	28.80	28.30	5.1	376	1.35%
2020/12/14	2	29.95	3	30.08	29.70	-1	364	-0.27%
2020/12/11	1	29.00	3	29.10	29.30	-2	353	-0.56%
2020/12/10	2	29.15	2	29.73	29.00	0	341	0.00%
2020/12/09	7.5	29.33	3	29.50	29.50	4.5	321	1.41%
2020/12/08	0	0.00	3	28.20	28.40	-3	301	-1.00%
2020/12/07	4	28.71	1.2	28.23	27.95	2.8	296	0.95%
2020/12/04	0.5	28.00	2	28.13	28.30	-1.5	279	-0.54%
2020/12/03	6	28.13	3	28.17	28.00	3	272	1.10%
2020/12/02	2	28.30	1	28.30	28.20	1	269	0.37%
2020/12/01	0	0.00	1	28.00	27.85	-1	265	-0.38%
2020/11/30	1.1	27.76	1	27.95	27.60	0.1	261	0.03%
2020/11/26	0	0.00	1	27.20	27.35	-1	252	-0.40%
2020/11/25	2	27.13	0	0.00	27.10	2	250	0.80%
2020/11/24	7	27.79	4	27.98	27.60	3	240	1.25%
2020/11/23	6.5	27.01	1	26.85	27.30	5.5	211	2.60%
2020/11/20	6	26.50	0	0.00	26.50	6	187	3.20%
2020/11/19	1	26.15	5	26.20	26.00	-4	170	-2.35%
2020/11/18	0	0.00	1	26.30	25.90	-1	161	-0.62%
2020/11/17	0	0.00	1	26.30	26.30	-1	154	-0.65%
2020/11/13	1	24.85	1	24.70	24.80	0	133	0.00%
2020/11/09	1	24.35	0	0.00	24.35	1	134	0.74%
2020/11/06	2	24.15	1	24.00	24.00	1	132	0.76%
2020/10/29	0	0.00	1	23.60	23.50	-1	148	-0.67%
2020/10/28	1	23.90	1	24.00	23.85	0	150	0.00%
2020/10/26	1	24.30	0	0.00	24.20	1	152	0.66%
2020/10/23	0	0.00	4	23.80	23.85	-4	149	-2.68%
2020/10/19	1	23.75	1	23.80	23.85	0	198	0.00%
2020/10/13	0	0.00	1	23.40	23.45	-1	221	-0.45%
2020/10/07	0	0.00	2	23.60	23.60	-2	228	-0.88%
2020/10/06	2	23.35	0	0.00	23.60	2	231	0.87%
2020/10/05	0	0.00	3	23.10	23.10	-3	239	-1.25%
2020/09/29	3	22.95	0	0.00	22.85	3	254	1.18%
2020/09/17	0	0.00	2	23.90	23.90	-2	284	-0.70%
2020/09/16	0	0.00	1	24.00	23.85	-1	286	-0.35%
2020/09/15	1	23.85	0	0.00	23.95	1	309	0.32%
2020/09/08	1	23.90	0	0.00	23.95	1	315	0.32%
2020/09/07	2	24.15	0	0.00	23.90	2	319	0.63%
2020/09/04	0	0.00	1	24.20	24.20	-1	318	-0.31%
2020/09/02	0	0.00	1	23.75	23.60	-1	318	-0.31%
2020/08/26	2	23.23	0	0.00	23.35	2	332	0.60%
2020/08/25	0	0.00	2	23.30	23.25	-2	334	-0.60%
2020/08/20	0	0.00	8	23.18	22.95	-8	333	-2.40%
2020/08/18	0	0.00	1	23.90	23.85	-1	335	-0.30%
2020/08/11	3	24.18	0	0.00	24.05	3	327	0.92%
2020/08/07	0	0.00	10	24.48	24.45	-10	326	-3.07%
2020/08/06	0	0.00	6	24.40	24.10	-6	322	-1.86%
2020/08/05	0	0.00	1	23.85	24.05	-1	320	-0.31%
2020/08/04	21	23.65	1	23.75	23.60	20	322	6.19%
2020/08/03	1	23.55	0	0.00	23.55	1	325	0.31%
2020/07/30	1	23.70	0	0.00	23.80	1	333	0.30%
2020/07/28	2	24.75	2	24.50	23.65	0	333	0.00%
2020/07/27	3	25.53	0	0.00	25.50	3	320	0.94%
2020/07/24	2	25.78	1	25.85	25.65	1	315	0.32%
2020/07/23	1	26.05	0	0.00	26.20	1	307	0.32%
2020/07/15	1	25.45	1	25.70	25.45	0	285	0.00%
2020/07/14	0	0.00	1	25.65	25.75	-1	290	-0.34%
2020/07/10	1	25.55	0.2	25.60	25.60	0.8	290	0.28%
2020/07/09	1	25.75	0	0.00	25.75	1	284	0.35%
2020/07/08	1	25.70	0	0.00	25.65	1	279	0.36%
2020/07/07	5	25.10	1	25.05	25.20	4	272	1.47%
2020/07/06	1	25.30	1	25.25	25.10	0	271	0.00%
2020/07/03	1	24.85	0	0.00	25.00	1	268	0.37%
2020/07/01	2	24.55	2	24.60	24.55	0	270	0.00%
2020/06/22	2	24.60	0	0.00	24.60	2	276	0.72%
2020/06/02	0	0.00	1	24.35	24.30	-1	326	-0.31%
2020/05/27	0	0.00	1	23.90	23.90	-1	327	-0.31%
2020/05/21	0	0.00	2	23.68	23.80	-2	328	-0.61%
2020/05/19	1	23.55	0	0.00	23.55	1	327	0.31%
2020/05/15	1	23.85	0	0.00	23.55	1	327	0.31%
2020/05/13	0	0.00	1	24.20	24.30	-1	324	-0.31%
2020/05/11	0	0.00	2	24.95	24.65	-2	326	-0.61%
2020/05/08	0	0.00	2	24.40	24.50	-2	324	-0.62%
2020/05/07	1	24.00	0	0.00	24.25	1	319	0.31%
2020/05/06	1.2	24.09	1	24.20	24.05	0.2	312	0.05%
2020/04/29	1	23.95	0	0.00	24.00	1	306	0.33%
2020/04/24	0	0.00	7	23.61	23.55	-7	316	-2.21%
2020/04/23	6	23.80	0	0.00	23.60	6	333	1.80%
2020/04/21	1	23.60	1	23.90	23.10	0	333	0.00%
2020/04/20	0	0.00	2	23.83	23.90	-2	329	-0.61%
2020/04/17	2	23.95	0	0.00	23.75	2	327	0.61%
2020/04/13	0	0.00	1	23.05	23.10	-1	321	-0.31%
2020/04/10	1	23.40	0	0.00	23.15	1	325	0.31%
2020/04/08	0	0.00	25	22.60	23.10	-25	323	-7.72%
2020/04/07	6	22.33	1	22.35	22.30	5	316	1.58%
2020/04/06	5	21.85	0	0.00	21.75	5	310	1.61%
2020/03/31	5	21.73	0	0.00	21.50	5	310	1.61%
2020/03/30	5	21.34	0	0.00	21.50	5	308	1.62%
2020/03/27	4	21.55	0	0.00	21.65	4	307	1.30%
2020/03/18	2	21.15	0	0.00	20.55	2	396	0.50%
2020/03/17	4	21.25	0	0.00	21.25	4	412	0.97%
2020/03/16	7	22.51	0	0.00	21.90	7	406	1.72%
2020/02/25	0	0.00	2	25.70	25.90	-2	405	-0.49%
2020/02/18	0	0.00	1	26.20	26.20	-1	420	-0.24%
2020/02/14	0	0.00	1	26.00	26.50	-1	434	-0.23%
2020/02/13	1	26.20	0	0.00	25.90	1	437	0.23%
2020/01/30	2	26.50	5	26.70	25.70	-3	689	-0.44%
2020/01/20	10	28.29	5	27.95	28.50	5	677	0.74%
2020/01/07	0	0.00	1.1	26.24	26.20	-1.1	647	-0.18%
2020/01/06	0	0.00	1	26.70	26.70	-1	643	-0.16%
2019/12/26	2	27.65	1	28.00	28.05	1	637	0.16%
2019/12/23	1	27.80	0	0.00	27.75	1	636	0.16%
2019/12/20	1	27.70	1	27.70	27.70	0	635	0.00%
2019/12/13	2	29.15	1	29.20	28.40	1	615	0.16%
2019/12/12	0	0.00	2	28.00	28.25	-2	514	-0.39%
2019/12/09	1	27.30	0.1	27.20	27.10	0.9	489	0.18%
2019/12/05	0	0.00	1	28.10	28.05	-1	478	-0.21%
2019/12/04	2.1	27.80	0	0.00	27.80	2.1	481	0.44%
2019/12/03	0	0.00	1	28.30	28.15	-1	487	-0.20%
2019/11/28	0	0.00	2	27.80	27.50	-2	470	-0.43%
2019/11/21	0.1	27.10	0	0.00	27.30	0.1	593	0.01%
2019/11/13	3	27.60	4	27.91	27.45	-1	592	-0.17%
2019/11/12	4	27.58	0	0.00	27.70	4	588	0.68%
2019/11/08	0.1	28.25	0	0.00	28.35	0.1	573	0.01%
2019/11/07	2	28.50	3	29.42	28.90	-1	554	-0.18%
2019/11/06	13.1	29.80	11	29.56	29.10	2.1	519	0.40%
2019/10/24	2	26.45	0	0.00	26.65	2	431	0.46%
2019/10/22	0	0.00	3	26.55	26.55	-3	555	-0.54%
2019/10/21	2	26.53	1	26.65	26.50	1	560	0.18%
2019/10/17	2	26.55	2	26.55	26.55	0	557	0.00%
2019/09/11	1	27.00	0	0.00	26.90	1	544	0.18%
2019/09/06	2	26.78	0	0.00	26.55	2	545	0.37%
2019/08/30	0	0.00	2	27.05	27.05	-2	531	-0.38%
2019/08/29	19	27.85	17	27.28	26.85	2	518	0.39%
2019/07/29	0	0.00	1	27.70	27.80	-1	323	-0.31%
2019/07/26	1	27.40	5	27.77	28.20	-4	318	-1.26%
2019/07/25	15	27.22	12	27.00	27.00	3	283	1.06%
2019/07/24	8	27.30	9	27.50	27.45	-1	251	-0.40%
2019/07/23	0	0.00	3	25.00	25.00	-3	163	-1.83%
2019/07/17	1	24.15	0	0.00	24.15	1	168	0.59%
2019/07/05	0	0.00	1	25.20	25.20	-1	254	-0.39%
2019/04/26	0	0.00	1	25.55	25.80	-1	429	-0.23%
2019/04/25	0	0.00	1	26.65	26.35	-1	427	-0.23%
2019/04/24	1	26.85	0	0.00	26.50	1	430	0.23%
2019/04/22	0	0.00	2	27.30	27.20	-2	424	-0.47%
2019/04/18	4	27.58	0	0.00	27.00	4	414	0.96%
2019/04/17	5	27.47	0	0.00	27.50	5	398	1.26%
2019/04/16	0	0.00	3	25.80	25.80	-3	341	-0.88%
2019/04/12	1	25.80	0	0.00	25.80	1	336	0.30%
2019/04/11	2	25.80	0	0.00	25.75	2	335	0.60%
2019/04/10	0	0.00	8	25.95	26.15	-8	330	-2.42%
2019/04/08	0	0.00	1	25.50	25.50	-1	313	-0.32%
2019/03/20	0	0.00	3	25.10	24.90	-3	299	-1.00%
2019/03/19	0	0.00	3	24.80	24.95	-3	298	-1.00%
2019/03/15	1	24.80	0	0.00	25.10	1	297	0.34%
2019/03/07	5	25.55	0	0.00	25.00	5	314	1.59%
2019/03/06	6	26.08	0	0.00	26.00	6	311	1.92%
2019/02/27	0	0.00	3	26.45	26.45	-3	301	-1.00%
2018/12/10	2	23.20	0	0.00	23.30	2	377	0.53%
2018/12/07	1	23.95	0	0.00	24.00	1	381	0.26%
2018/10/12	0	0.00	2	22.30	23.25	-2	725	-0.28%
2018/10/11	0	0.00	5	22.60	22.15	-5	718	-0.70%
2018/10/09	0	0.00	1	24.40	24.60	-1	707	-0.14%
2018/10/05	1	25.70	0	0.00	25.70	1	704	0.14%
2018/10/04	3	27.32	0	0.00	26.85	3	687	0.44%
2018/09/12	0	0.00	1	30.05	30.05	-1	665	-0.15%
2018/09/11	1	29.90	4	30.10	30.70	-3	672	-0.45%
2018/09/10	4	30.65	25	30.17	30.20	-21	670	-3.13%
2018/09/07	2	32.30	4	32.48	31.90	-2	660	-0.30%
2018/09/06	3	33.73	20	33.50	33.50	-17	642	-2.64%
2018/09/05	50	35.36	4	34.89	34.55	46	636	7.23%
2018/09/04	6	34.28	5	33.82	35.25	1	612	0.16%
2018/09/03	7	33.71	10	33.61	32.90	-3	593	-0.51%
2018/08/30	2	32.90	0	0.00	32.60	2	581	0.34%
2018/08/28	4	32.63	0	0.00	32.10	4	668	0.60%
2018/08/27	0	0.00	1	31.15	31.90	-1	653	-0.15%
2018/08/10	19	31.41	18	31.51	31.40	1	677	0.15%
2018/07/27	2	28.73	0	0.00	28.70	2	653	0.31%
2018/07/20	2	29.30	0	0.00	29.15	2	710	0.28%
2018/07/06	0	0.00	5	29.80	29.90	-5	1,139	-0.44%
2018/07/03	1	32.00	1	32.25	31.25	0	1,261	0.00%
2018/06/20	5	34.00	0	0.00	34.00	5	1,445	0.35%
2018/06/19	0	0.00	1	35.20	34.80	-1	1,474	-0.07%
2018/06/14	0	0.00	1	35.30	35.20	-1	1,556	-0.06%
2018/06/12	2	36.28	1	36.20	36.25	1	1,693	0.06%
2018/06/11	0	0.00	1	37.70	37.20	-1	1,819	-0.05%
2018/06/07	1	36.80	0	0.00	36.80	1	2,040	0.05%
2018/06/06	5	37.62	3	37.15	37.35	2	2,090	0.10%
2018/05/25	0	0.00	1	35.30	34.80	-1	1,986	-0.05%
2018/05/22	3	33.80	0	0.00	33.90	3	1,964	0.15%
2018/05/16	1	34.05	0	0.00	33.85	1	1,974	0.05%
2018/05/14	2	35.00	2	34.85	34.95	0	1,974	0.00%
2018/05/09	0	0.00	2	35.15	35.50	-2	1,976	-0.10%
2018/05/08	2	36.50	3	36.22	36.05	-1	1,963	-0.05%
2018/05/07	3	37.00	1	37.25	37.00	2	1,955	0.10%
2018/05/03	0	0.00	1	37.30	37.20	-1	1,940	-0.05%
2018/05/02	1	38.20	5	38.45	38.20	-4	1,937	-0.21%
2018/04/25	0	0.00	1	39.30	39.00	-1	1,935	-0.05%
2018/04/24	0	0.00	2	40.00	39.10	-2	1,925	-0.10%
2018/04/20	0	0.00	1	44.00	42.90	-1	1,844	-0.05%
2018/04/19	4	43.20	5	43.92	43.55	-1	1,819	-0.05%
2018/04/18	8	43.34	8	43.14	44.10	0	1,770	0.00%
2018/04/17	0	0.00	1	40.75	40.70	-1	1,649	-0.06%
2018/04/16	2	41.20	0	0.00	41.40	2	1,633	0.12%
2018/04/12	0	0.00	1	41.15	40.35	-1	1,598	-0.06%
2018/04/10	1	40.00	0	0.00	39.80	1	1,581	0.06%
2018/04/09	7	40.34	3	39.70	41.25	4	1,554	0.26%
2018/03/23	5	35.50	8	37.84	37.40	-3	1,397	-0.21%
2018/03/22	4	38.25	4	36.85	36.80	0	1,358	0.00%
2018/03/21	7	38.53	6	39.48	38.40	1	1,319	0.08%
2018/03/20	3	37.53	3	37.80	37.85	0	1,250	0.00%
2018/03/19	5	37.85	5	38.21	37.85	0	1,238	0.00%
2018/03/16	46	39.07	47	38.57	37.05	-1	1,174	-0.09%
2018/03/15	44	37.39	40	37.28	38.20	4	1,093	0.37%
2018/03/14	1	34.15	1	34.50	35.00	0	956	0.00%
2018/03/13	3	34.40	1	35.70	34.20	2	920	0.22%
2018/03/12	0	0.00	4	32.20	33.00	-4	715	-0.56%
2018/03/09	0	0.00	2	30.00	30.00	-2	676	-0.30%
2018/03/07	2	29.75	0	0.00	28.90	2	757	0.26%
2018/02/27	2	30.70	0	0.00	30.30	2	841	0.24%
2018/02/23	0	0.00	5	30.60	30.50	-5	837	-0.60%
2018/02/09	1	27.60	0	0.00	27.90	1	835	0.12%
2018/02/07	1	28.00	0	0.00	27.70	1	839	0.12%
2018/02/06	5	28.19	0	0.00	27.00	5	847	0.59%
2018/02/05	2	29.63	0	0.00	29.65	2	873	0.23%
2018/02/01	1	30.25	0	0.00	30.45	1	876	0.11%
2018/01/31	1	29.35	0	0.00	29.70	1	879	0.11%
2018/01/11	0	0.00	4	30.00	30.15	-4	864	-0.46%
2018/01/05	2	30.80	1	30.60	30.45	1	846	0.12%
2018/01/04	1	32.05	0	0.00	32.10	1	812	0.12%