光環 (3234)-國泰-館前券商分點個股進出

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

光環

(3234)

股價
50.0
漲跌
▼0.5
漲幅
-0.99%
成交量
3,191張
產業
上櫃通信網路類股
318人加入追蹤

立即追蹤
本地時間:13:30(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

光環 (3234)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/15	6.2	50.98	4	49.39	50.50	2.2	3,517	0.06%
2024/05/14	7	48.86	2	48.70	48.50	5	3,606	0.14%
2024/05/13	3	47.20	72	48.33	49.65	-69	3,667	-1.88%
2024/05/10	4	45.86	1.1	45.87	46.60	2.9	3,707	0.08%
2024/05/09	14	46.30	1	48.00	46.20	13	3,715	0.35%
2024/05/08	0	0.00	3	47.57	47.85	-3	3,686	-0.08%
2024/05/07	5	47.10	9	47.17	48.00	-4	3,669	-0.11%
2024/05/06	16	45.78	3	46.33	46.00	13	3,632	0.36%
2024/05/03	15	48.96	19	48.45	47.70	-4	3,580	-0.11%
2024/05/02	21.1	49.34	5.1	49.32	50.60	15.9	3,535	0.45%
2024/04/30	42	48.59	88.1	48.94	50.00	-46	3,448	-1.33%
2024/04/29	81.2	48.56	57	47.47	49.40	24.2	3,303	0.73%
2024/04/26	10	44.39	31	44.82	44.95	-21	3,095	-0.68%
2024/04/25	0	0.00	36.3	40.89	40.90	-36.3	2,951	-1.23%
2024/04/24	0	0.00	6	37.58	37.20	-6	2,831	-0.21%
2024/04/23	10	34.35	0	0.00	34.60	10	2,815	0.36%
2024/04/22	0	0.00	6	35.73	34.30	-6	2,814	-0.21%
2024/04/19	6	35.53	0.1	36.50	35.70	5.9	2,807	0.21%
2024/04/18	0	0.00	1	37.05	36.95	-1	2,795	-0.04%
2024/04/17	1	36.70	0	0.00	37.50	1	2,793	0.04%
2024/04/16	2	35.93	5	36.14	35.35	-3	2,784	-0.11%
2024/04/15	5	37.16	3	36.78	36.90	2	2,774	0.07%
2024/04/12	1	36.85	0	0.00	36.70	1	2,771	0.04%
2024/04/11	14	36.42	4	36.25	36.40	10	2,768	0.36%
2024/04/10	3	37.92	5	37.60	37.65	-2	2,751	-0.07%
2024/04/08	1	38.50	3	38.55	38.30	-2	2,729	-0.07%
2024/04/03	5	38.84	0	0.00	38.70	5	2,714	0.18%
2024/04/02	3	40.48	6	39.78	40.50	-3	2,682	-0.11%
2024/04/01	11.2	39.28	8	39.69	38.70	3.2	2,635	0.12%
2024/03/29	6	38.88	28	39.00	39.50	-22	2,616	-0.84%
2024/03/28	2	38.10	1	37.95	37.80	1	2,573	0.04%
2024/03/27	7	38.23	8	38.43	38.35	-1	2,567	-0.04%
2024/03/26	3	38.17	4	38.89	37.70	-1	2,551	-0.04%
2024/03/25	1	38.00	2	38.06	38.25	-1	2,518	-0.04%
2024/03/22	4	38.81	1	38.50	38.25	3	2,524	0.12%
2024/03/21	1	37.40	5	37.26	37.25	-4	2,523	-0.16%
2024/03/20	2	38.40	3	37.97	37.70	-1	2,519	-0.04%
2024/03/19	15	38.82	8	39.28	38.90	7	2,508	0.28%
2024/03/18	6	38.71	8	40.09	39.75	-2	2,516	-0.08%
2024/03/15	5	38.97	5.1	38.38	38.25	-0.1	2,496	0.00%
2024/03/14	5	38.49	2.1	38.45	38.85	2.9	2,515	0.12%
2024/03/13	6	39.84	3.1	40.25	38.50	2.9	2,556	0.11%
2024/03/12	7	38.27	22	38.95	39.90	-15	2,489	-0.60%
2024/03/11	6	35.79	0	0.00	36.30	6	2,417	0.25%
2024/03/08	20	35.76	15	35.08	34.85	5	2,407	0.21%
2024/03/07	37.2	37.40	5	37.85	36.90	32.2	2,369	1.36%
2024/03/06	112.1	37.32	11	37.51	37.20	101.1	2,319	4.36%	大買/鉅額交易
2024/03/05	26	38.35	4	38.63	38.00	22	2,288	0.96%
2024/03/04	12	40.04	31	39.52	39.75	-19	2,244	-0.85%
2024/03/01	31	38.32	4	38.79	38.80	27	2,200	1.23%
2024/02/29	14	38.14	19.1	38.53	38.15	-5.1	2,196	-0.23%
2024/02/27	37	40.16	11	39.73	39.30	26	2,211	1.18%
2024/02/26	16	39.61	7.2	39.62	39.80	8.8	2,160	0.41%
2024/02/23	58.4	41.07	44.4	40.41	40.00	14	2,100	0.66%
2024/02/22	44.1	39.11	22	39.14	38.85	22.1	1,982	1.11%
2024/02/21	29.2	38.55	29	38.93	39.60	0.2	1,835	0.01%
2024/02/20	11	35.71	8	35.75	36.00	3	1,626	0.18%
2024/02/19	19	34.77	8	35.02	36.10	11	1,540	0.71%
2024/02/16	12	34.72	10.8	36.50	35.10	1.2	1,457	0.08%
2024/02/15	13.5	33.08	6.6	33.43	33.55	6.9	1,317	0.53%
2024/02/05	0	0.00	9	34.50	34.50	-9	1,185	-0.76%
2024/02/02	0	0.00	5	31.40	31.40	-5	1,107	-0.45%
2024/02/01	1	27.20	4	28.01	28.55	-3	1,044	-0.29%
2024/01/30	0	0.00	2	26.70	26.65	-2	1,045	-0.19%
2024/01/29	1	26.55	0	0.00	26.85	1	1,059	0.09%
2024/01/26	1	26.80	0	0.00	26.55	1	1,070	0.09%
2024/01/25	1	27.70	3	27.10	27.10	-2	1,081	-0.19%
2024/01/23	4	27.73	3	27.75	27.70	1	1,127	0.09%
2024/01/22	0	26.10	0	0.00	26.15	0	1,145	0.00%
2024/01/18	3	26.02	1	25.90	25.90	2	1,204	0.17%
2024/01/17	3	26.60	2	26.73	26.25	1	1,236	0.08%
2024/01/16	2.1	26.63	1	26.80	26.75	1.1	1,273	0.09%
2024/01/15	0	0.00	0	26.75	26.55	0	1,284	0.00%
2024/01/12	0.1	26.35	0	0.00	26.30	0.1	1,297	0.01%
2024/01/11	0	0.00	1	26.60	26.65	-1	1,326	-0.08%
2024/01/10	0	0.00	0	25.90	25.85	0	1,384	0.00%
2024/01/08	1.2	26.57	0	0.00	26.15	1.2	1,507	0.08%
2024/01/05	1	26.40	3	26.83	26.55	-2	1,533	-0.13%
2024/01/04	2	26.95	1	27.00	26.55	1	1,580	0.07%
2024/01/03	0.1	27.50	0	0.00	27.30	0.1	1,683	0.00%
2024/01/02	0	0.00	2	27.45	27.25	-2	1,791	-0.11%
2023/12/29	1	27.55	0	0.00	27.45	1	1,830	0.05%
2023/12/28	0.2	27.98	0	0.00	27.65	0.2	1,925	0.01%
2023/12/25	0.1	28.10	1	28.05	27.60	-0.9	2,239	-0.04%
2023/12/21	52	28.20	0	0.00	28.10	52	2,235	2.33%
2023/12/20	0.8	28.35	1	28.35	28.30	-0.2	2,234	-0.01%
2023/12/19	2	28.00	0	0.00	28.20	2	2,236	0.09%
2023/12/18	0	0.00	5.1	28.74	28.20	-5.1	2,218	-0.23%
2023/12/15	22	29.75	0	0.00	29.20	22	2,201	1.00%
2023/12/14	11	29.73	2	29.72	29.90	9	2,196	0.41%
2023/12/13	4	30.96	7	30.60	30.25	-3	2,187	-0.14%
2023/12/12	26	29.58	9	30.08	30.60	17	2,169	0.78%
2023/12/11	14	29.81	0.3	30.20	30.25	13.7	2,161	0.63%
2023/12/08	10	31.01	8.4	30.32	31.00	1.7	2,115	0.08%
2023/12/07	1	29.25	7	29.21	28.85	-6	2,046	-0.29%
2023/12/06	51	27.82	11	28.61	28.55	40	2,026	1.97%
2023/12/05	4	27.43	0.6	27.35	27.55	3.4	2,009	0.17%
2023/12/04	2	28.30	4	28.75	28.15	-2	1,995	-0.10%
2023/12/01	11	28.55	3	28.70	28.75	8	1,986	0.40%
2023/11/30	1.1	28.81	0	0.00	28.85	1.1	1,983	0.06%
2023/11/29	6.3	29.03	25	28.94	29.00	-18.7	2,002	-0.93%
2023/11/28	0	0.00	1	28.40	28.45	-1	2,036	-0.05%
2023/11/27	6	28.87	8	28.99	28.20	-2	2,037	-0.10%
2023/11/24	18	30.88	10	30.98	30.15	8	2,022	0.40%
2023/11/22	3	28.67	1	28.40	28.80	2	1,956	0.10%
2023/11/21	3	28.75	0	0.00	29.00	3	1,987	0.15%
2023/11/20	0.1	28.00	1.3	27.80	27.55	-1.2	1,964	-0.06%
2023/11/17	7	27.62	0	27.75	27.65	7	1,967	0.35%
2023/11/16	0.1	27.50	1	27.70	27.35	-0.9	1,981	-0.05%
2023/11/15	1	27.80	1	28.40	27.75	0	2,003	0.00%
2023/11/14	0.1	28.40	5	27.54	28.30	-4.9	2,031	-0.24%
2023/11/13	1	27.00	0	0.00	27.00	1	2,020	0.05%
2023/11/10	1.1	27.24	4	27.28	27.10	-2.9	2,021	-0.14%
2023/11/09	3	27.85	2	28.13	27.75	1	2,015	0.05%
2023/11/08	6	28.62	0	0.00	28.40	6	2,006	0.30%
2023/11/07	0.2	28.29	0	0.00	28.25	0.2	1,999	0.01%
2023/11/06	6	29.41	1	29.85	28.70	5	1,989	0.25%
2023/11/03	1	28.85	0	0.00	28.80	1	1,980	0.05%
2023/11/02	1	29.55	6	29.65	29.45	-5	1,977	-0.25%
2023/11/01	25.1	30.16	5	29.53	29.75	20.1	1,969	1.02%
2023/10/31	5	29.35	7	30.65	28.65	-2	1,957	-0.10%
2023/10/30	4	30.47	9	30.82	31.25	-5	1,951	-0.25%
2023/10/27	5.3	29.30	2	29.78	30.10	3.3	1,934	0.17%
2023/10/26	2	28.63	2	28.70	28.35	0	1,961	0.00%
2023/10/25	1.1	30.58	3	30.40	29.50	-1.9	1,986	-0.10%
2023/10/24	3.1	30.09	5	28.85	30.50	-1.9	1,972	-0.10%
2023/10/23	2	28.43	1	28.70	28.40	1	1,952	0.05%
2023/10/20	1.1	27.82	4	27.76	27.40	-2.9	1,955	-0.15%
2023/10/19	2	28.73	1	28.80	28.50	1	1,958	0.05%
2023/10/18	4	28.40	4	27.94	29.95	0	1,957	0.00%
2023/10/17	11.4	28.10	1.2	29.05	27.50	10.2	1,918	0.53%
2023/10/16	6	30.33	0	0.00	30.00	6	1,857	0.32%
2023/10/13	1	33.94	0	0.00	33.30	1	1,871	0.05%
2023/10/12	16.2	34.22	26	34.08	33.95	-9.8	1,908	-0.51%
2023/10/11	9	33.81	4	33.71	34.30	5	1,928	0.26%
2023/10/06	2	32.80	11	33.18	34.30	-9	1,931	-0.46%
2023/10/05	10	31.47	3.2	31.62	31.20	6.8	1,918	0.36%
2023/10/04	10	31.24	16	31.25	31.95	-6	1,954	-0.31%
2023/10/03	21.1	32.47	38.4	32.42	32.75	-17.3	1,938	-0.89%
2023/10/02	6	29.14	17	29.58	29.85	-11	1,797	-0.61%
2023/09/28	0	0.00	2	27.15	27.15	-2	1,696	-0.12%
2023/09/27	1	24.75	0	0.00	24.70	1	1,662	0.06%
2023/09/26	2	24.55	6	24.55	24.25	-4	1,666	-0.24%
2023/09/25	2	25.10	1	25.25	25.10	1	1,672	0.06%
2023/09/22	1	25.30	0	0.00	25.35	1	1,676	0.06%
2023/09/21	0	0.00	1	25.25	24.80	-1	1,682	-0.06%
2023/09/20	2.2	25.66	4	25.79	25.35	-1.8	1,686	-0.11%
2023/09/19	1	26.00	0.6	26.00	26.00	0.4	1,697	0.02%
2023/09/18	1	26.30	0	0.00	26.25	1	1,726	0.06%
2023/09/15	0	0.00	1	25.30	26.50	-1	1,734	-0.06%
2023/09/14	2	25.50	1	25.10	25.90	1	1,714	0.06%
2023/09/13	0	0.00	7	24.24	24.50	-7	1,703	-0.41%
2023/09/12	5.3	24.10	0	0.00	23.65	5.3	1,705	0.31%
2023/09/11	2	24.55	4	24.71	24.35	-2	1,692	-0.12%
2023/09/08	0.6	24.80	0	0.00	24.75	0.6	1,687	0.04%
2023/09/06	3	24.85	0	0.00	24.75	3	1,682	0.18%
2023/09/05	0	0.00	12	24.50	24.40	-12	1,680	-0.71%
2023/09/04	6.1	24.20	4	24.98	24.20	2.1	1,673	0.13%
2023/09/01	2.2	25.43	8.2	25.59	25.35	-6	1,642	-0.37%
2023/08/31	3	27.00	8.1	27.30	27.15	-5.1	1,595	-0.32%
2023/08/30	1	27.95	7	28.03	27.90	-6	1,588	-0.38%
2023/08/29	1	28.20	3	27.80	27.80	-2	1,579	-0.13%
2023/08/28	16	27.98	9	27.99	28.00	7	1,572	0.45%
2023/08/25	6	27.75	6	28.35	28.30	0	1,538	0.00%
2023/08/24	2	25.85	0	0.00	25.80	2	1,496	0.13%
2023/08/22	0	0.00	5	27.39	25.90	-5	1,499	-0.33%
2023/08/21	9.1	27.01	2	27.00	27.15	7.1	1,484	0.48%
2023/08/18	0	0.00	4	27.63	28.15	-4	1,461	-0.27%
2023/08/17	1	25.45	4	25.45	25.60	-3	1,420	-0.21%
2023/08/14	0	0.00	0.2	24.55	24.50	-0.2	1,402	-0.01%
2023/08/11	2	26.00	1	25.50	25.40	1	1,399	0.07%
2023/08/10	1	25.50	0	0.00	25.45	1	1,394	0.07%
2023/08/09	4.1	26.94	0	0.00	26.90	4.1	1,386	0.30%
2023/08/04	3	27.52	1	27.55	27.45	2	1,364	0.15%
2023/08/02	10	29.09	1	29.55	28.10	9	1,356	0.66%
2023/08/01	1.2	31.03	5	31.09	30.70	-3.8	1,324	-0.29%
2023/07/31	8.2	32.05	0.4	32.09	31.30	7.8	1,306	0.60%
2023/07/28	2	28.85	6	30.67	31.00	-4	1,245	-0.32%
2023/07/27	10	27.99	1	27.50	28.20	9	1,197	0.75%
2023/07/26	11	29.47	1	29.80	29.00	10	1,174	0.85%
2023/07/25	1	30.55	4	30.35	30.20	-3	1,156	-0.26%
2023/07/24	3	29.70	0	0.00	29.75	3	1,140	0.26%
2023/07/21	9.1	30.59	13	29.92	30.60	-3.9	1,123	-0.35%
2023/07/20	1	31.70	0	0.00	31.85	1	1,098	0.09%
2023/07/19	2	31.70	1	32.60	31.60	1	1,075	0.09%
2023/07/18	3.1	32.44	10	32.36	31.30	-6.9	1,072	-0.65%
2023/07/17	14	34.46	13	34.71	34.15	1	1,117	0.09%
2023/07/14	21.1	33.63	14.1	33.36	34.15	7	1,076	0.65%
2023/07/13	15.3	33.70	2.1	33.15	33.50	13.2	1,098	1.20%
2023/07/12	6.1	31.23	5	30.86	32.00	1.1	978	0.11%
2023/07/11	18	29.22	3	28.18	29.10	15	885	1.69%
2023/07/10	4	28.80	2.6	29.12	29.25	1.4	806	0.17%
2023/07/07	0.2	24.76	9	26.51	26.60	-8.8	726	-1.21%
2023/07/06	0	0.00	6	24.29	24.20	-6	680	-0.88%
2023/07/04	0	24.90	2	24.98	25.10	-2	670	-0.29%
2023/07/03	0	0.00	5	24.50	25.00	-5	669	-0.75%
2023/06/30	1	24.20	1	24.60	24.05	0	658	0.00%
2023/06/29	3	24.95	0.1	25.15	24.75	2.9	657	0.44%
2023/06/28	0.1	24.50	0	0.00	24.20	0.1	652	0.01%
2023/06/27	0	0.00	2	24.85	24.05	-2	661	-0.30%
2023/06/26	11.1	25.07	0	25.25	25.10	11.1	653	1.70%
2023/06/20	2	22.60	0	0.00	23.20	2	611	0.33%
2023/06/19	2	23.00	9	23.21	23.25	-7	617	-1.13%
2023/06/16	9	22.19	2	22.33	22.75	7	610	1.15%
2023/06/14	0	0.00	0	21.60	21.85	0	610	0.00%
2023/06/13	0.1	21.70	1	21.55	21.45	-1	616	-0.15%
2023/06/12	3	21.62	0	0.00	21.60	3	618	0.49%
2023/06/09	1	21.90	1	22.10	21.95	0	633	0.00%
2023/06/08	1.1	22.40	0	0.00	22.40	1.1	705	0.16%
2023/06/07	0	0.00	0.4	22.70	22.70	-0.4	716	-0.06%
2023/06/05	2	22.85	0	0.00	22.70	2	717	0.28%
2023/06/02	0	0.00	1	22.85	22.80	-1	719	-0.14%
2023/06/01	1	23.00	1	22.70	23.00	0	724	0.00%
2023/05/31	1	22.85	2	22.90	22.85	-1	721	-0.14%
2023/05/29	2	22.95	2	23.08	23.60	0	719	0.00%
2023/05/26	1	22.25	0	0.00	22.10	1	709	0.14%
2023/05/25	0	0.00	1	21.75	21.50	-1	705	-0.14%
2023/05/24	1	21.85	0	0.00	21.85	1	706	0.14%
2023/05/23	1	22.30	3	22.27	22.25	-2	711	-0.28%
2023/05/22	1	22.25	0	0.00	22.25	1	726	0.14%
2023/05/11	2	21.55	0	0.00	21.50	2	763	0.26%
2023/04/28	0.1	23.53	0	0.00	23.25	0.1	813	0.02%
2023/04/25	2.2	23.20	2.2	22.99	22.85	0	819	0.00%
2023/04/24	1	24.00	0	23.55	23.50	1	819	0.12%
2023/04/21	1	23.20	2	23.85	23.85	-1	827	-0.12%
2023/04/20	4	25.39	0	0.00	24.10	4	851	0.47%
2023/04/19	2	26.13	0	0.00	25.65	2	745	0.27%
2023/04/18	1	26.65	1	26.00	25.85	0	713	0.00%
2023/03/29	4	25.30	4	25.10	25.30	0	596	0.00%
2023/03/28	0	0.00	7	25.30	24.60	-7	593	-1.18%
2023/03/27	0	25.25	1	25.45	25.20	-1	578	-0.17%
2023/03/24	1	24.65	1	24.70	25.15	0	574	0.00%
2023/03/23	0	0.00	1	24.60	24.70	-1	564	-0.18%
2023/03/22	2	24.70	1	24.55	24.50	1	559	0.18%
2023/03/21	0	24.75	0	0.00	24.30	0	556	0.00%
2023/03/20	0	24.45	0	0.00	24.35	0	561	0.00%
2023/03/17	0	24.20	0	0.00	23.75	0	570	0.00%
2023/03/16	0	24.25	1	23.20	23.20	-1	576	-0.17%
2023/03/15	1	24.45	1	24.10	24.10	0	585	0.00%
2023/03/14	0	24.13	0	0.00	24.50	0	596	0.00%
2023/03/13	2.2	24.99	5	25.00	24.60	-2.8	599	-0.47%
2023/03/10	0	23.97	1	24.20	24.00	-1	578	-0.17%
2023/03/09	1	24.00	0	0.00	24.00	1	672	0.15%
2023/03/01	1	23.15	1	23.70	23.65	0	857	0.00%
2023/02/23	0	0.00	1	23.55	23.50	-1	895	-0.11%
2023/02/22	2	23.60	1	23.75	23.65	1	894	0.11%
2023/02/20	6	23.70	2	24.05	23.70	4	892	0.45%
2023/02/17	3	23.63	0	0.00	23.45	3	876	0.34%
2023/02/16	0	0.00	2	23.10	22.90	-2	852	-0.23%
2023/02/15	0	0.00	2	22.88	22.75	-2	853	-0.23%
2023/02/13	3	22.92	0	0.00	22.60	3	862	0.35%
2023/02/10	3	23.00	3	22.98	22.85	0	865	0.00%
2023/02/08	6	23.28	4	22.88	22.65	2	873	0.23%
2023/02/07	0	0.00	3	23.10	22.95	-3	854	-0.35%
2023/02/06	8	22.91	1	22.75	22.70	7	851	0.82%
2023/02/03	1	22.35	0	0.00	22.35	1	844	0.12%
2023/01/16	2	21.15	2	21.00	21.15	0	806	0.00%
2022/12/22	1	22.90	0	0.00	22.90	1	774	0.13%
2022/12/20	0	0.00	2	22.80	22.80	-2	791	-0.25%
2022/12/19	1	23.85	0	0.00	23.75	1	794	0.13%
2022/12/16	2	24.70	0	0.00	24.60	2	803	0.25%
2022/12/15	1	25.30	1	25.50	25.30	0	802	0.00%
2022/12/12	1	24.70	0	0.00	24.70	1	804	0.12%
2022/12/09	1	24.55	0	0.00	24.50	1	799	0.13%
2022/12/08	1	25.40	3	25.60	25.40	-2	789	-0.25%
2022/12/07	3	25.08	0	0.00	25.10	3	786	0.38%
2022/12/06	17	25.65	17	25.14	25.00	0	775	0.00%
2022/12/05	13	26.15	12	26.10	26.10	1	778	0.13%
2022/12/02	21	26.10	24	26.25	26.40	-3	771	-0.39%
2022/12/01	7	25.44	6.3	25.76	26.10	0.7	720	0.09%
2022/11/30	7.1	24.94	5	25.51	25.00	2.1	632	0.32%
2022/11/29	6.3	23.61	2	23.95	23.55	4.3	625	0.68%
2022/11/28	38	23.03	37	23.28	22.90	1	584	0.17%
2022/11/24	2	21.50	0	0.00	21.60	2	607	0.33%
2022/11/21	0	0.00	0.7	23.00	22.60	-0.7	654	-0.11%
2022/11/17	0	22.90	0	0.00	22.80	0	746	0.00%
2022/11/15	5	22.65	5	22.79	22.80	0	1,075	0.00%
2022/11/10	4	22.35	4	22.45	22.60	0	1,257	0.00%
2022/10/14	1	20.80	1	20.85	20.75	0	2,608	0.00%
2022/09/29	0	22.45	0	0.00	22.20	0	3,357	0.00%
2022/09/23	2	26.65	3	25.15	24.95	-1	3,483	-0.03%
2022/09/15	4	27.63	6	27.31	27.10	-2	3,515	-0.06%
2022/09/08	0	0.00	1	27.55	27.60	-1	3,483	-0.03%
2022/09/06	1	27.30	1	27.20	27.30	0	3,460	0.00%
2022/09/05	4	29.26	4	29.54	27.10	0	3,442	0.00%
2022/09/02	0	0.00	11	28.25	28.45	-11	3,346	-0.33%
2022/09/01	3	28.90	3.8	28.49	28.30	-0.8	3,333	-0.02%
2022/08/31	1	28.85	0	0.00	28.85	1	3,308	0.03%
2022/08/30	0	0.00	5	28.41	28.65	-5	3,272	-0.15%
2022/08/29	1	26.95	0	0.00	26.80	1	3,229	0.03%
2022/08/26	3	28.20	1	27.80	27.60	2	3,224	0.06%
2022/08/25	7	28.90	7	28.31	28.30	0	3,216	0.00%
2022/08/24	5	27.36	0	0.00	27.00	5	3,150	0.16%
2022/08/23	4	27.00	0	0.00	27.50	4	3,131	0.13%
2022/08/22	18	28.53	22	28.25	28.10	-4	3,095	-0.13%
2022/08/19	3	27.98	5.1	28.52	28.00	-2.1	2,787	-0.08%
2022/08/18	2.1	28.05	20	28.33	28.10	-17.9	2,702	-0.66%
2022/08/17	1	28.25	0	0.00	27.65	1	2,653	0.04%
2022/08/16	16	27.65	5	28.00	27.45	11	2,593	0.42%
2022/08/15	4	27.10	3	27.28	27.65	1	2,531	0.04%
2022/08/12	2	26.90	0	0.00	27.00	2	2,482	0.08%
2022/08/11	18	27.12	8	27.14	27.15	10	2,451	0.41%
2022/08/10	9	27.64	7	27.36	27.20	2	2,383	0.08%
2022/08/09	26	27.78	27	27.82	28.25	-1	2,262	-0.04%
2022/08/08	58	27.34	57	27.80	28.55	1	2,102	0.05%
2022/08/05	1	25.30	1	26.00	26.00	0	1,688	0.00%
2022/08/04	1	23.60	1	23.25	23.65	0	1,595	0.00%
2022/08/03	0	0.00	20	24.12	23.15	-20	1,568	-1.27%
2022/08/02	4	24.99	16	24.79	24.70	-12	1,546	-0.78%
2022/07/29	5	25.77	0	0.00	25.75	5	1,540	0.32%
2022/07/28	1	25.20	1	25.10	25.15	0	1,515	0.00%
2022/07/27	8	24.98	8	25.08	25.30	0	1,499	0.00%
2022/07/26	2	26.25	6	25.60	24.90	-4	1,476	-0.27%
2022/07/25	37	27.04	11	27.05	27.35	26	1,390	1.87%
2022/07/21	3	25.03	4	25.23	25.20	-1	1,241	-0.08%
2022/07/20	13	25.13	10	24.60	24.50	3	1,206	0.25%
2022/07/18	1	24.35	1	24.55	25.10	0	1,169	0.00%
2022/07/15	22	24.85	24	24.63	24.40	-2	1,147	-0.17%
2022/07/14	3	23.67	1	24.20	24.00	2	1,076	0.19%
2022/07/13	17	25.43	22	25.26	24.70	-5	1,025	-0.49%
2022/07/12	19	25.24	37	25.23	24.60	-18	911	-1.97%
2022/07/11	20	23.78	1	23.60	24.10	19	754	2.52%
2022/07/08	40	24.69	43	24.81	24.55	-3	721	-0.42%
2022/07/07	20	25.14	9	25.42	25.50	11	588	1.87%
2022/07/06	3	22.77	2	23.30	23.20	1	420	0.24%
2022/07/05	2	22.10	2	21.40	21.60	0	365	0.00%
2022/07/04	1	22.40	5	22.16	21.90	-4	350	-1.14%
2022/06/29	0	0.00	0	22.60	22.25	0	207	0.00%
2022/06/17	0	21.45	0	0.00	21.25	0	200	0.00%
2022/06/09	0	23.75	0	0.00	23.25	0	205	0.00%
2022/06/08	0	0.00	0	23.60	23.55	0	206	0.00%
2022/06/06	0	0.00	4	23.30	23.65	-4	202	-1.98%
2022/06/02	4	22.59	1	22.95	22.90	3	194	1.54%
2022/06/01	1	20.75	0	0.00	22.85	1	173	0.58%
2022/05/12	2	19.20	0	0.00	18.95	2	177	1.13%
2022/05/09	1	19.20	0	0.00	19.20	1	174	0.58%
2022/04/28	0	0.00	2	21.90	21.90	-2	178	-1.12%
2022/04/18	0	0.00	0.3	22.20	22.25	-0.3	185	-0.16%
2022/04/08	0	23.30	0	0.00	23.35	0	312	0.00%
2022/03/30	1	24.70	0	0.00	24.50	1	365	0.27%
2022/03/28	0	24.65	0	24.05	24.30	0	367	0.00%
2022/03/22	0	25.00	0	0.00	25.10	0	377	0.00%
2022/03/21	1	25.35	0	0.00	24.95	1	380	0.26%
2022/03/16	0	23.75	0	0.00	23.70	0	386	0.00%
2022/03/14	0	24.25	1	24.00	24.20	-1	401	-0.25%
2022/03/07	0	24.10	2.2	24.19	24.25	-2.2	432	-0.51%
2022/03/03	0	0.00	10	25.16	25.25	-10	437	-2.28%
2022/03/01	0.1	24.75	0	0.00	25.35	0.1	453	0.01%
2022/02/25	2	24.30	2	24.40	24.35	0	455	0.00%
2022/01/24	0	0.00	1	25.45	25.55	-1	682	-0.15%
2022/01/21	0	26.05	0	0.00	25.90	0	684	0.00%
2022/01/19	0.1	26.40	0	0.00	26.25	0.1	700	0.01%
2022/01/18	1.1	26.40	0	0.00	26.40	1.1	701	0.15%
2022/01/17	0	26.10	0	0.00	26.35	0	706	0.00%
2022/01/07	1	27.60	0	0.00	27.30	1	717	0.14%
2022/01/06	1	28.20	0	0.00	28.05	1	711	0.14%
2022/01/04	1	28.10	0	0.00	27.95	1	614	0.16%
2021/12/30	2	28.38	6	28.36	28.35	-4	609	-0.66%
2021/12/29	1	28.05	1	28.20	28.15	0	608	0.00%
2021/12/28	1.5	28.91	0	0.00	28.10	1.5	608	0.25%
2021/12/22	0.1	26.50	0	0.00	26.60	0.1	584	0.01%
2021/12/20	0.1	26.45	0	0.00	26.30	0.1	589	0.01%
2021/12/17	0.1	26.80	0	0.00	26.60	0.1	600	0.01%
2021/12/15	0	0.00	2	26.75	26.80	-2	600	-0.33%
2021/12/14	0	0.00	1	26.60	26.70	-1	603	-0.17%
2021/12/13	0.1	27.30	0	0.00	27.20	0.1	729	0.01%
2021/12/09	0.1	27.60	0	0.00	27.60	0.1	728	0.01%
2021/12/06	1	27.60	1	27.45	27.50	0	715	0.00%
2021/12/03	4	27.20	0	0.00	27.10	4	722	0.55%
2021/12/01	0.1	27.20	0	0.00	27.40	0.1	706	0.01%
2021/11/29	2	27.00	1	27.00	26.95	1	705	0.14%
2021/11/26	1	27.35	0	0.00	27.30	1	713	0.14%
2021/11/22	5	29.52	13	29.79	29.70	-8	699	-1.14%
2021/11/19	4	29.30	0	0.00	28.60	4	692	0.58%
2021/11/18	0	0.00	1	29.75	29.30	-1	688	-0.15%
2021/11/17	5	29.87	2	30.75	29.60	3	690	0.43%
2021/11/16	1	30.65	0	0.00	30.70	1	627	0.16%
2021/11/11	0	27.55	0	0.00	27.20	0	928	0.00%
2021/11/10	0	0.00	3	27.95	27.75	-3	942	-0.32%
2021/11/09	3	28.75	0	0.00	28.45	3	945	0.32%
2021/11/08	0	0.00	1	28.55	28.70	-1	943	-0.11%
2021/11/05	6	27.98	0	0.00	28.25	6	945	0.63%
2021/11/04	1	28.10	0	0.00	27.95	1	991	0.10%
2021/11/02	1	28.70	13	27.76	27.30	-12	992	-1.21%
2021/11/01	4	28.13	4	28.05	28.05	0	1,044	0.00%
2021/10/29	1	27.75	9	27.62	27.10	-8	1,045	-0.77%
2021/10/28	20	27.74	0	0.00	27.70	20	1,062	1.88%
2021/10/27	0	0.00	0.2	27.00	27.35	-0.2	1,061	-0.02%
2021/10/20	0	25.15	0	0.00	25.35	0	1,216	0.00%
2021/10/19	0	24.50	0	0.00	24.75	0	1,302	0.00%
2021/10/15	0	24.55	0	0.00	24.30	0	1,346	0.00%
2021/10/14	0	24.50	0	0.00	24.10	0	1,359	0.00%
2021/10/13	0	25.00	0	0.00	24.35	0	1,374	0.00%
2021/10/12	0	25.20	0	0.00	24.90	0	1,406	0.00%
2021/10/07	0	25.30	0	0.00	25.40	0	1,426	0.00%
2021/10/05	0	25.45	0	0.00	25.60	0	1,501	0.00%
2021/10/04	0	26.00	0	0.00	25.55	0	1,503	0.00%
2021/10/01	0	26.33	1	26.30	26.35	-1	1,504	-0.07%
2021/09/28	1	26.70	0	0.00	26.65	1	1,514	0.07%
2021/09/27	0	27.00	0	0.00	27.00	0	1,519	0.00%
2021/09/24	0	26.95	2.3	26.02	26.70	-2.3	1,558	-0.14%
2021/09/23	0	25.55	0	0.00	25.30	0	1,555	0.00%
2021/09/22	0	25.50	0	0.00	25.40	0	1,569	0.00%
2021/09/17	0	25.85	0	0.00	26.00	0	1,603	0.00%
2021/09/16	0	25.70	0	0.00	26.15	0	1,604	0.00%
2021/09/15	1	25.55	0	0.00	25.60	1	1,499	0.07%
2021/09/14	0	26.10	0	0.00	25.80	0	1,503	0.00%
2021/09/13	0.1	26.00	0	0.00	26.10	0.1	1,512	0.00%
2021/09/10	0	25.95	0	0.00	26.20	0	1,527	0.00%
2021/09/09	0	25.60	0	0.00	25.90	0	1,546	0.00%
2021/09/07	0.5	26.51	0	0.00	26.20	0.5	1,773	0.03%
2021/09/03	0	27.70	0	0.00	27.65	0	1,767	0.00%
2021/09/02	0	28.20	0	0.00	27.70	0	1,770	0.00%
2021/09/01	0	28.00	0	0.00	28.25	0	1,772	0.00%
2021/08/30	0	27.45	0	0.00	27.50	0	1,761	0.00%
2021/08/27	0	27.55	0	0.00	27.50	0	1,761	0.00%
2021/08/26	0	27.50	0	0.00	27.55	0	1,761	0.00%
2021/08/24	0	27.10	0	0.00	27.15	0	1,757	0.00%
2021/08/23	0	27.00	0.1	27.00	27.20	-0.1	1,756	-0.01%
2021/08/20	0	0.00	1	26.95	26.70	-1	1,750	-0.06%
2021/08/19	0	26.50	0	0.00	26.50	0	1,750	0.00%
2021/08/18	1	26.90	3	26.40	27.40	-2	1,742	-0.11%
2021/08/17	4.1	26.91	1	27.10	26.90	3.1	1,711	0.18%
2021/08/16	0	27.00	0	0.00	26.10	0	1,402	0.00%
2021/08/13	0	28.30	0	0.00	27.80	0	1,395	0.00%
2021/08/12	0	29.00	0	0.00	28.90	0	1,393	0.00%
2021/08/11	1	29.40	0	0.00	29.00	1	1,402	0.07%
2021/08/10	0	0.00	2	29.65	29.65	-2	1,412	-0.14%
2021/08/09	0	30.10	0	0.00	30.05	0	1,382	0.00%
2021/08/04	3	31.00	0	0.00	30.80	3	1,358	0.22%
2021/08/03	0	31.20	0	0.00	31.10	0	1,371	0.00%
2021/07/30	0	31.05	0	0.00	30.85	0	1,360	0.00%
2021/07/29	0	0.00	2	31.48	31.60	-2	1,344	-0.15%
2021/07/28	1	31.30	0	0.00	31.25	1	1,338	0.07%
2021/07/27	11	33.45	0	0.00	32.10	11	1,343	0.82%
2021/07/26	0	0.00	1	33.15	33.40	-1	1,314	-0.08%
2021/07/23	3	33.31	3	32.18	32.05	0	1,259	0.00%
2021/07/22	0	30.60	0	0.00	31.10	0	1,195	0.00%
2021/07/21	0	30.65	3	31.00	30.35	-3	1,195	-0.25%
2021/07/19	1	31.30	2	31.48	31.50	-1	1,200	-0.08%
2021/07/16	1	31.30	0	0.00	30.85	1	1,203	0.08%
2021/07/15	10	30.18	0	0.00	30.40	10	1,180	0.85%
2021/07/14	0	0.00	0.2	30.50	30.15	-0.2	1,180	-0.01%
2021/07/13	10	30.51	2	31.08	30.30	8	1,174	0.68%
2021/07/07	2	30.10	0	0.00	29.90	2	1,155	0.17%
2021/07/02	0	0.00	1	29.80	29.75	-1	1,191	-0.08%
2021/07/01	1	29.60	0	0.00	29.80	1	1,198	0.08%
2021/06/28	0	0.00	1	30.70	30.85	-1	1,202	-0.08%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/24	1	30.65	1	31.00	30.15	0	1,178	0.00%
2021/06/22	0.2	29.45	0	0.00	29.00	0.2	1,164	0.01%
2021/06/21	1	29.60	3	30.23	29.60	-2	1,169	-0.17%
2021/06/18	3	31.05	5	30.92	30.75	-2	1,177	-0.17%
2021/06/17	25	31.04	21	31.12	31.35	4	1,166	0.34%
2021/06/16	15	30.80	13	31.18	32.05	2	1,088	0.18%
2021/06/15	1	29.20	1	29.70	29.15	0	952	0.00%
2021/06/08	1	29.05	0	0.00	29.15	1	1,052	0.10%
2021/06/04	5	29.83	5	29.60	29.60	0	1,281	0.00%
2021/06/02	0	0.00	2	30.63	30.30	-2	1,307	-0.15%
2021/05/31	0	0.00	0	31.00	30.55	0	1,316	0.00%
2021/05/19	1	28.30	1	27.65	28.20	0	1,426	0.00%
2021/05/18	1	26.45	0	0.00	27.50	1	1,489	0.07%
2021/05/17	0	25.45	0	0.00	25.00	0	1,505	0.00%
2021/05/14	1	29.20	0	0.00	27.75	1	1,505	0.07%
2021/05/12	2	28.50	0	0.00	27.95	2	1,497	0.13%
2021/05/10	1	33.40	0	0.00	33.40	1	1,457	0.07%
2021/05/07	0	0.00	2	33.70	34.55	-2	1,462	-0.14%
2021/05/06	1	33.25	1	33.40	32.55	0	1,451	0.00%
2021/05/04	0	0.00	4	34.41	32.50	-4	1,446	-0.28%
2021/05/03	1	35.00	1	35.00	34.60	0	1,428	0.00%
2021/04/29	0	0.00	3	36.70	36.35	-3	1,417	-0.21%
2021/04/28	3	36.70	0	0.00	36.70	3	1,420	0.21%
2021/04/27	4	37.20	0	0.00	37.40	4	1,415	0.28%
2021/04/26	6	36.50	5	36.32	36.30	1	1,388	0.07%
2021/04/23	3	36.93	0	0.00	36.95	3	1,377	0.22%
2021/04/22	2	38.25	2	37.88	37.75	0	1,374	0.00%
2021/04/20	0	39.60	0	0.00	39.50	0	1,359	0.00%
2021/04/19	0	39.60	0	0.00	39.50	0	1,375	0.00%
2021/04/16	1	39.50	0	0.00	39.60	1	1,383	0.07%
2021/04/15	0	39.90	0	0.00	39.90	0	1,441	0.00%
2021/04/14	2	39.10	0	39.05	39.15	2	1,432	0.14%
2021/04/13	0	0.00	2	40.95	40.55	-2	1,438	-0.14%
2021/04/12	0	0.00	2	41.75	41.20	-2	1,456	-0.14%
2021/04/09	4	40.93	0	0.00	40.90	4	1,465	0.27%
2021/04/08	1	41.65	0	0.00	41.55	1	1,522	0.07%
2021/04/07	1	41.70	0	0.00	41.55	1	1,513	0.07%
2021/04/01	1	41.30	2	41.45	41.30	-1	1,512	-0.07%
2021/03/31	0	0.00	2	40.65	40.70	-2	1,468	-0.14%
2021/03/30	0	0.00	14	40.83	40.85	-14	1,472	-0.95%
2021/03/26	1	39.95	1	40.05	39.90	0	1,481	0.00%
2021/03/25	3	39.90	0	0.00	39.60	3	1,487	0.20%
2021/03/24	0	0.00	6	40.08	40.10	-6	1,511	-0.40%
2021/03/23	0	0.00	0	40.50	40.25	0	1,507	0.00%
2021/03/19	1	41.35	0	0.00	41.25	1	1,501	0.07%
2021/03/15	0	0.00	1	42.40	42.00	-1	1,535	-0.07%
2021/03/12	2	41.18	1	41.20	40.85	1	1,501	0.07%
2021/03/11	10	42.72	5	43.32	41.55	5	1,528	0.33%
2021/03/10	1	43.90	17	44.65	44.65	-16	1,429	-1.12%
2021/03/09	0.1	40.55	1	39.10	40.60	-1	1,598	-0.06%
2021/03/08	0	0.00	2	39.55	39.05	-2	1,673	-0.12%
2021/03/05	2	39.55	0	0.00	39.55	2	1,700	0.12%
2021/03/04	0	0.00	1	40.25	40.25	-1	1,777	-0.06%
2021/03/03	0	40.50	1	40.25	40.25	-1	1,901	-0.05%
2021/03/02	3	39.50	10	40.08	39.50	-7	1,918	-0.37%
2021/02/26	1	39.90	5	40.60	40.65	-4	1,943	-0.21%
2021/02/24	1	41.70	5	41.32	41.25	-4	1,984	-0.20%
2021/02/23	21	41.75	0.4	41.07	40.95	20.6	2,021	1.02%
2021/02/22	20	42.30	21	42.50	42.25	-1	2,047	-0.05%
2021/02/19	1	42.50	0	42.35	43.00	1	2,073	0.05%
2021/02/18	5	41.72	12.4	41.95	42.10	-7.4	2,222	-0.33%
2021/02/17	2	39.23	1	38.02	39.85	1	2,188	0.04%
2021/02/05	5.1	36.84	2	36.90	36.85	3.1	2,219	0.14%
2021/02/04	2	35.90	0	0.00	35.80	2	2,240	0.09%
2021/02/02	0	0.00	1	35.25	35.10	-1	2,350	-0.04%
2021/01/29	1	36.20	3	36.85	35.95	-2	2,752	-0.07%
2021/01/28	3	36.00	0	0.00	36.10	3	2,751	0.11%
2021/01/27	0	0.00	5	36.30	36.40	-5	2,759	-0.18%
2021/01/26	0	0.00	1	36.65	36.20	-1	2,765	-0.04%
2021/01/25	0	0.00	1	36.00	36.95	-1	2,765	-0.04%
2021/01/21	1	34.80	0	0.00	34.90	1	2,767	0.04%
2021/01/20	2	35.68	2	36.35	35.20	0	2,765	0.00%
2021/01/18	5	37.22	0	0.00	37.30	5	2,765	0.18%
2021/01/15	1	38.45	0	38.70	37.50	1	2,782	0.04%
2021/01/13	0.4	39.23	4	39.20	38.95	-3.6	2,817	-0.13%
2021/01/12	1	38.90	1	38.70	38.25	0	2,846	0.00%
2021/01/11	1	39.50	0	0.00	39.80	1	2,871	0.03%
2021/01/08	3	40.03	4	40.89	39.10	-1	2,863	-0.03%
2021/01/05	2	44.68	2	44.75	44.40	0	2,791	0.00%
2021/01/04	4	44.55	1	44.70	44.85	3	2,794	0.11%
2020/12/31	1	43.90	1	44.55	44.55	0	2,786	0.00%
2020/12/29	0	0.00	10	42.19	42.45	-10	2,726	-0.37%
2020/12/25	0	0.00	0.3	41.86	42.10	-0.3	2,715	-0.01%
2020/12/22	12	43.13	1	42.25	42.00	11	2,725	0.40%
2020/12/21	2	43.83	0.4	42.60	43.20	1.6	2,735	0.06%
2020/12/18	0	0.00	1	43.50	43.90	-1	2,743	-0.04%
2020/12/11	1	42.50	0	0.00	41.90	1	2,730	0.04%
2020/12/10	0	0.00	22	42.90	43.00	-22	2,742	-0.80%
2020/12/09	0	0.00	1	44.00	43.55	-1	2,748	-0.04%
2020/12/08	2	43.70	1	43.80	43.90	1	2,769	0.04%
2020/12/04	0	0.00	4	44.96	45.00	-4	2,736	-0.15%
2020/12/03	23	47.46	24	47.51	45.25	-1	2,725	-0.04%
2020/12/02	6	46.01	20.2	45.86	45.95	-14.2	2,480	-0.57%
2020/12/01	0	0.00	3	45.10	44.50	-3	2,405	-0.12%
2020/11/30	23	45.72	2	45.98	45.15	21	2,406	0.87%
2020/11/27	15	46.41	20	46.01	46.40	-5	2,419	-0.21%
2020/11/26	11	44.59	1	45.00	45.00	10	2,294	0.44%
2020/11/24	1	45.00	0	0.00	43.60	1	2,261	0.04%
2020/11/23	12	44.75	3	44.98	44.25	9	2,253	0.40%
2020/11/20	13	45.03	11	45.02	44.80	2	2,255	0.09%
2020/11/19	2	45.38	2.4	45.17	45.15	-0.4	2,236	-0.02%
2020/11/18	7	45.05	1	44.70	44.90	6	2,212	0.27%
2020/11/17	13	45.73	33	44.50	45.30	-20	2,205	-0.91%
2020/11/16	36	43.54	20	43.60	43.60	16	2,119	0.76%
2020/11/13	37	43.15	41	44.22	43.95	-4	2,125	-0.19%
2020/11/12	2	43.90	3	43.35	42.50	-1	2,106	-0.05%
2020/11/11	45	43.02	55	43.68	44.20	-10	2,114	-0.47%
2020/11/10	101	43.41	100	43.01	43.30	1	2,142	0.05%	大買/
2020/11/09	45.2	44.60	37.5	44.82	44.80	7.7	2,303	0.33%
2020/11/06	2.2	40.50	8	41.07	41.90	-5.8	2,147	-0.27%
2020/11/04	13	38.03	2	38.10	37.85	11	2,059	0.53%
2020/10/23	2	39.00	0	0.00	38.80	2	2,370	0.08%
2020/10/22	2	39.30	0	0.00	38.35	2	2,490	0.08%
2020/10/21	1	38.10	1	38.35	38.20	0	2,605	0.00%
2020/10/19	0	0.00	1	37.70	37.70	-1	3,024	-0.03%
2020/10/16	0	0.00	2	36.20	35.70	-2	3,060	-0.07%
2020/10/14	0	0.00	0.7	36.55	36.75	-0.7	3,306	-0.02%
2020/10/12	77	36.18	92	35.04	35.00	-15	3,461	-0.43%
2020/10/08	40	37.40	40	37.21	37.00	0	3,587	0.00%
2020/10/06	7	38.29	0	0.00	38.10	7	3,749	0.19%
2020/10/05	0	0.00	1	37.40	38.00	-1	3,900	-0.03%
2020/09/23	1	39.90	0	0.00	39.10	1	5,430	0.02%
2020/09/22	47	39.67	48	39.62	39.50	-1	5,582	-0.02%
2020/09/17	0	0.00	3	41.50	41.80	-3	5,992	-0.05%
2020/09/16	1	40.70	0	0.00	41.00	1	6,024	0.02%
2020/09/14	1	40.00	1	40.45	41.15	0	6,556	0.00%
2020/09/11	55	39.72	55	39.20	39.30	0	6,633	0.00%
2020/09/10	38	41.42	38	41.26	40.70	0	6,713	0.00%
2020/09/09	0	0.00	2	41.70	41.85	-2	6,771	-0.03%
2020/09/08	55	41.48	54	41.30	41.30	1	6,966	0.01%
2020/09/02	0	0.00	2	43.88	44.50	-2	6,970	-0.03%
2020/08/31	2	42.13	1	42.35	42.30	1	6,893	0.01%
2020/08/28	1	42.50	4	42.45	42.10	-3	6,915	-0.04%
2020/08/27	2	43.00	0	0.00	42.50	2	6,915	0.03%
2020/08/26	1	42.50	3	42.80	43.45	-2	6,971	-0.03%
2020/08/25	1	42.40	1	42.40	42.20	0	6,967	0.00%
2020/08/24	1	42.00	0	0.00	42.00	1	6,956	0.01%
2020/08/20	0	0.00	8	43.01	39.70	-8	6,942	-0.12%
2020/08/19	2	44.53	3	44.60	44.10	-1	6,864	-0.01%
2020/08/18	1	46.60	11	47.19	46.20	-10	6,882	-0.15%
2020/08/17	7	47.84	4	48.10	48.00	3	6,902	0.04%
2020/08/14	5	47.56	22	47.50	47.55	-17	6,945	-0.24%
2020/08/13	17	47.83	2	47.50	48.25	15	6,891	0.22%
2020/08/12	5	45.15	5	45.30	46.20	0	6,668	0.00%
2020/08/11	1	43.55	1	43.00	42.80	0	6,597	0.00%
2020/08/10	2	45.00	1	44.90	44.50	1	6,603	0.02%
2020/08/07	0	0.00	0.3	45.20	45.25	-0.3	6,614	0.00%
2020/08/06	8	45.30	9	45.19	44.90	-1	6,616	-0.02%
2020/08/05	3	47.38	2	46.95	46.65	1	6,623	0.02%
2020/08/04	3	45.77	9	45.66	46.85	-6	6,707	-0.09%
2020/08/03	20	45.10	1	45.10	45.45	19	6,677	0.28%
2020/07/31	1	44.75	1	45.05	45.05	0	6,682	0.00%
2020/07/30	7	44.49	3	44.45	43.75	4	6,653	0.06%
2020/07/29	8	44.56	4	43.89	44.65	4	6,630	0.06%
2020/07/28	13	44.87	14	45.14	43.30	-1	6,594	-0.02%
2020/07/27	12	49.64	27	50.36	47.40	-15	6,494	-0.23%
2020/07/24	65	54.60	60	54.25	52.20	5	6,422	0.08%
2020/07/23	6	51.88	17	51.65	52.50	-11	6,073	-0.18%
2020/07/22	14	50.93	2	51.45	52.00	12	6,039	0.20%
2020/07/21	3	51.30	4	51.58	50.50	-1	6,058	-0.02%
2020/07/20	2	49.25	203	48.86	50.40	-201	5,927	-3.39%	大賣/鉅額交易
2020/07/17	17	51.52	1	51.50	49.90	16	5,846	0.27%
2020/07/16	203	50.37	4	50.78	51.40	199	5,764	3.45%	大買/鉅額交易
2020/07/15	7	51.48	141	51.94	49.90	-134	5,697	-2.35%	大賣/鉅額交易
2020/07/14	0	0.00	3	51.67	52.50	-3	5,565	-0.05%
2020/07/13	113	52.89	10	53.08	53.00	103	5,520	1.87%	大買/鉅額交易
2020/07/10	20	52.06	221	52.11	51.10	-201	5,415	-3.71%	大賣/鉅額交易
2020/07/09	13	56.05	8	55.04	55.00	5	5,270	0.09%
2020/07/08	9	57.54	7.4	57.48	57.10	1.6	5,107	0.03%
2020/07/07	36	58.51	30	57.95	56.50	6	4,968	0.12%
2020/07/06	248	56.68	18	58.13	58.90	230	4,562	5.04%	大買/鉅額交易
2020/07/03	34	51.79	35	52.59	53.60	-1	4,430	-0.02%
2020/07/02	15	47.91	17	48.16	48.80	-2	4,110	-0.05%
2020/07/01	39	45.56	29	45.15	45.10	10	3,874	0.26%
2020/06/30	19	43.69	19	43.94	43.95	0	3,715	0.00%
2020/06/29	15	42.79	13	43.21	42.45	2	3,568	0.06%
2020/06/24	15	42.08	17	41.59	41.90	-2	3,411	-0.06%
2020/06/23	0	0.00	1	39.60	39.40	-1	3,310	-0.03%
2020/06/22	4	41.70	8	40.59	39.95	-4	3,280	-0.12%
2020/06/19	14	42.93	55	42.67	41.40	-41	3,178	-1.29%
2020/06/18	6	40.21	6	40.45	40.60	0	2,744	0.00%
2020/06/17	29	39.47	5	39.50	39.60	24	2,651	0.91%
2020/06/16	7	37.37	19	38.26	38.75	-12	2,551	-0.47%
2020/06/15	19	36.83	19	38.19	36.80	0	2,498	0.00%
2020/06/12	2	36.00	0	0.00	36.35	2	2,312	0.09%
2020/06/11	5	35.96	3	36.50	35.45	2	2,322	0.09%
2020/06/10	1	35.85	0	0.00	36.00	1	2,342	0.04%
2020/06/09	0	0.00	2	37.15	36.70	-2	2,356	-0.08%
2020/06/08	0	0.00	1	37.55	36.80	-1	2,365	-0.04%
2020/06/05	1	37.70	0	0.00	37.70	1	2,391	0.04%
2020/06/03	1	36.95	0	0.00	36.75	1	2,421	0.04%
2020/06/02	7	38.14	4	38.40	36.60	3	2,418	0.12%
2020/06/01	4	37.05	1	37.30	37.05	3	2,348	0.13%
2020/05/29	1	36.55	3	36.70	36.55	-2	2,333	-0.09%
2020/05/28	1	36.15	2	36.53	36.00	-1	2,326	-0.04%
2020/05/27	3	36.97	0	0.00	36.60	3	2,322	0.13%
2020/05/26	0	0.00	21	36.85	36.80	-21	2,326	-0.90%
2020/05/25	1	37.50	1	37.70	37.20	0	2,317	0.00%
2020/05/22	18	37.15	20	36.82	36.50	-2	2,274	-0.09%
2020/05/21	7	36.84	15	36.60	36.05	-8	2,230	-0.36%
2020/05/20	20	35.00	1	35.35	35.25	19	2,178	0.87%
2020/05/19	0	0.00	1	34.45	34.50	-1	2,256	-0.04%
2020/05/18	6	34.25	3	34.60	34.30	3	2,311	0.13%
2020/05/15	0	0.00	13	34.57	35.45	-13	2,291	-0.57%
2020/05/14	13	35.80	44	34.26	34.00	-31	2,288	-1.35%
2020/05/13	6	36.25	10	36.81	36.55	-4	2,260	-0.18%
2020/05/12	27	36.95	17	36.32	36.40	10	2,287	0.44%
2020/05/11	37	36.93	23	36.49	36.85	14	2,228	0.63%
2020/05/07	0	0.00	3	34.85	34.50	-3	2,145	-0.14%
2020/05/05	3	34.25	3	34.20	34.30	0	2,146	0.00%
2020/05/04	2	34.33	0	0.00	34.25	2	2,142	0.09%
2020/04/30	0	0.00	7	34.29	33.80	-7	2,149	-0.33%
2020/04/29	2.3	34.56	4	34.34	34.20	-1.7	2,148	-0.08%
2020/04/28	1	33.25	7	33.28	33.05	-6	2,113	-0.28%
2020/04/27	2	31.93	4	31.95	31.90	-2	2,120	-0.09%
2020/04/24	33	32.28	19	31.81	31.40	14	2,128	0.66%
2020/04/23	0	0.00	1	31.35	31.35	-1	2,080	-0.05%
2020/04/22	2	28.20	0	0.00	28.50	2	2,079	0.10%
2020/04/21	3	28.63	0	0.00	28.50	3	2,145	0.14%
2020/04/20	0	29.25	0	0.00	29.25	0	2,260	0.00%
2020/04/17	0	0.00	2	29.35	28.70	-2	2,277	-0.09%
2020/04/16	0	0.00	1	28.60	28.65	-1	2,311	-0.04%
2020/04/15	0	0.00	1	28.15	28.00	-1	2,338	-0.04%
2020/04/14	2	27.60	0.1	27.80	27.75	1.9	2,424	0.08%
2020/04/13	1	27.10	0	0.00	27.20	1	2,749	0.04%
2020/04/09	14.1	28.14	19	27.89	26.90	-4.9	3,151	-0.16%
2020/04/08	8	26.44	1	26.90	27.25	7	3,108	0.23%
2020/04/07	2	26.50	0	0.00	26.75	2	3,202	0.06%
2020/03/30	3	24.55	12	24.34	24.80	-9	3,291	-0.27%
2020/03/26	0	0.00	56	24.04	24.90	-56	3,617	-1.55%
2020/03/25	1	24.80	0	0.00	24.75	1	3,646	0.03%
2020/03/20	66	21.77	0	0.00	21.80	66	3,765	1.75%
2020/03/19	0	0.00	6	20.53	19.85	-6	3,758	-0.16%
2020/03/18	9	24.14	7	23.29	22.05	2	3,758	0.05%
2020/03/17	2	25.05	10	24.26	23.70	-8	3,771	-0.21%
2020/03/16	6	27.56	3	27.73	25.50	3	3,918	0.08%
2020/03/13	39	27.61	29	28.20	28.30	10	3,948	0.25%
2020/03/12	13	32.23	70	31.01	30.65	-57	3,951	-1.44%
2020/03/11	13	34.36	17	34.23	33.75	-4	3,920	-0.10%
2020/03/10	14	32.88	12	33.39	33.45	2	3,895	0.05%
2020/03/09	6	33.55	10	33.54	33.50	-4	3,884	-0.10%
2020/03/06	4	33.01	1	33.20	32.95	3	3,845	0.08%
2020/03/05	2	33.35	18	33.42	33.60	-16	3,865	-0.41%
2020/03/04	15	32.77	0	0.00	32.80	15	3,885	0.39%
2020/03/03	0	0.00	2	33.58	33.50	-2	3,961	-0.05%
2020/03/02	14	32.07	14	32.78	32.55	0	4,005	0.00%
2020/02/27	9	34.04	0	0.00	33.00	9	3,999	0.23%
2020/02/25	6	35.32	0	0.00	35.45	6	4,007	0.15%
2020/02/24	5	35.96	0	0.00	36.00	5	4,055	0.12%
2020/02/21	5	36.33	4	36.61	36.30	1	4,071	0.02%
2020/02/20	10	37.65	5	37.89	37.40	5	4,160	0.12%
2020/02/19	5	36.47	17	36.28	36.70	-12	4,101	-0.29%
2020/02/18	9	35.47	3	35.35	35.30	6	4,054	0.15%
2020/02/17	8	35.76	8	35.48	35.30	0	4,061	0.00%
2020/02/14	3	35.30	1	35.60	35.55	2	4,094	0.05%
2020/02/13	12	36.02	0	0.00	35.30	12	4,098	0.29%
2020/02/12	10	35.48	3	35.30	35.30	7	4,081	0.17%
2020/02/11	8	34.98	21	34.64	35.05	-13	4,081	-0.32%
2020/02/10	13	33.25	2	33.70	33.20	11	4,065	0.27%
2020/02/07	5	34.82	5	34.00	34.00	0	4,105	0.00%
2020/02/06	5	35.10	28	35.36	35.45	-23	4,146	-0.55%
2020/02/04	24.2	34.91	5	34.93	34.90	19.2	4,231	0.45%
2020/02/03	8	34.16	0	0.00	33.95	8	4,269	0.19%
2020/01/31	3	34.50	7	36.12	36.10	-4	4,322	-0.09%
2020/01/30	15	36.54	58	37.60	35.70	-43	4,669	-0.92%
2020/01/20	15	39.26	11	39.55	39.65	4	5,009	0.08%
2020/01/17	13	39.94	7	40.16	39.45	6	5,179	0.12%
2020/01/16	11	40.90	12	41.18	40.65	-1	5,136	-0.02%
2020/01/15	38	41.17	12	41.20	41.10	26	5,106	0.51%
2020/01/14	38	40.73	21	40.66	41.15	17	5,037	0.34%
2020/01/13	22	39.43	8	39.26	39.40	14	4,910	0.29%
2020/01/10	18	39.17	20	39.30	39.35	-2	4,884	-0.04%
2020/01/09	10	38.95	1	38.40	38.40	9	4,869	0.18%
2020/01/08	26.1	38.73	24	38.57	38.65	2.1	4,823	0.04%
2020/01/07	106	41.32	92	39.65	38.70	14	4,720	0.30%	大買/
2020/01/06	15	39.36	25	39.54	39.80	-10	4,383	-0.23%
2020/01/03	27	38.73	11	38.65	38.70	16	4,188	0.38%
2020/01/02	21	36.95	19	37.36	37.35	2	3,950	0.05%
2019/12/31	31	37.04	41	37.12	37.05	-10	3,903	-0.26%
2019/12/30	5	36.36	10	36.37	36.35	-5	3,787	-0.13%
2019/12/27	2	36.45	2	35.80	35.80	0	3,759	0.00%
2019/12/26	6	36.25	5	35.85	35.85	1	3,759	0.03%
2019/12/25	26	36.12	0	0.00	36.35	26	3,734	0.70%
2019/12/24	96	37.43	84	36.77	36.50	12	3,708	0.32%
2019/12/23	9	35.79	7	35.71	35.90	2	3,494	0.06%
2019/12/20	3	35.43	2	35.43	35.45	1	3,444	0.03%
2019/12/19	6	35.21	49	35.59	35.00	-43	3,488	-1.23%
2019/12/18	0	0.00	6	33.93	34.40	-6	3,348	-0.18%
2019/12/17	3	33.55	3	33.90	33.65	0	3,334	0.00%
2019/12/16	9	33.57	0	0.00	33.70	9	3,334	0.27%
2019/12/13	16	33.68	1	33.70	33.70	15	3,324	0.45%
2019/12/12	31	34.33	0	0.00	34.05	31	3,302	0.94%
2019/12/11	6	35.78	16	35.69	34.60	-10	3,265	-0.31%
2019/12/10	13	35.19	4	35.30	34.95	9	3,101	0.29%
2019/12/09	3	34.87	13	33.78	35.10	-10	3,040	-0.33%
2019/12/06	12	33.53	0	0.00	33.70	12	3,000	0.40%
2019/12/05	0	0.00	12	34.00	33.20	-12	3,002	-0.40%
2019/12/04	1	34.00	0	0.00	33.95	1	2,992	0.03%
2019/12/02	13	33.71	4	34.58	33.80	9	3,009	0.30%
2019/11/29	1	34.50	1	34.95	34.20	0	3,067	0.00%
2019/11/28	2	34.35	15	34.59	34.80	-13	3,043	-0.43%
2019/11/27	3	35.05	15	33.88	35.05	-12	2,971	-0.40%
2019/11/26	0	0.00	3	33.42	33.05	-3	2,919	-0.10%
2019/11/25	4	33.38	6	34.01	33.05	-2	2,906	-0.07%
2019/11/22	2	34.03	3	34.20	33.90	-1	2,886	-0.03%
2019/11/21	0	0.00	2	34.30	34.15	-2	2,875	-0.07%
2019/11/20	2	33.40	1	33.25	33.60	1	2,819	0.04%
2019/11/19	4	33.50	26	33.81	34.10	-22	2,850	-0.77%
2019/11/18	4	32.45	16	32.51	32.50	-12	2,726	-0.44%
2019/11/15	5	31.09	2	31.18	31.90	3	2,693	0.11%
2019/11/14	1	31.30	58	30.75	31.00	-57	2,675	-2.13%
2019/11/13	48	31.03	18	31.20	31.50	30	2,663	1.13%
2019/11/12	31	30.40	18	30.31	30.00	13	2,594	0.50%
2019/11/11	31	30.30	13	30.19	29.80	18	2,580	0.70%
2019/11/08	11	31.54	181	31.37	31.70	-170	2,546	-6.68%	大賣/鉅額交易
2019/11/07	5	31.95	6	32.10	32.00	-1	2,524	-0.04%
2019/11/06	87	32.29	9	32.02	31.95	78	2,514	3.10%
2019/11/05	36	33.17	1	32.95	33.20	35	2,456	1.42%
2019/11/04	8	33.66	1	33.60	33.55	7	2,399	0.29%
2019/11/01	10	34.00	6	33.56	33.85	4	2,361	0.17%
2019/10/31	43	33.18	8	33.64	33.30	35	2,298	1.52%
2019/10/30	4	34.78	2	34.33	34.50	2	2,222	0.09%
2019/10/29	34	35.54	6	35.17	34.30	28	2,132	1.31%
2019/10/28	16	34.39	14	34.54	34.70	2	1,752	0.11%
2019/10/25	9	30.68	15	30.25	31.55	-6	1,371	-0.44%
2019/10/24	3	28.70	3	29.15	28.70	0	1,185	0.00%
2019/10/23	3	28.75	3	29.45	28.75	0	1,223	0.00%
2019/10/22	3	29.20	3	29.75	29.30	0	1,239	0.00%
2019/10/21	0	0.00	1	29.25	29.10	-1	1,306	-0.08%
2019/10/18	0	0.00	1	29.00	28.90	-1	1,321	-0.08%
2019/10/17	22	29.51	7	29.04	29.40	15	1,323	1.13%
2019/10/16	21	28.90	0	0.00	28.25	21	1,291	1.63%
2019/10/15	21	28.93	0	0.00	28.50	21	1,299	1.62%
2019/10/14	0	0.00	2	28.30	28.85	-2	1,305	-0.15%
2019/10/09	5	28.12	59	28.41	28.05	-54	1,305	-4.14%
2019/10/08	0	0.00	30	28.56	28.60	-30	1,310	-2.29%
2019/10/07	2	29.00	0	0.00	28.80	2	1,333	0.15%
2019/10/03	0	0.00	1	28.95	29.00	-1	1,410	-0.07%
2019/10/02	0	0.00	21	29.62	29.20	-21	1,439	-1.46%
2019/10/01	10	29.04	6	29.64	29.00	4	1,540	0.26%
2019/09/27	20	29.44	0	0.00	29.25	20	1,534	1.30%
2019/09/26	4	30.54	2	30.80	30.35	2	1,532	0.13%
2019/09/25	4	29.55	14	29.75	29.65	-10	1,482	-0.67%
2019/09/24	2	29.95	7	29.84	29.85	-5	1,476	-0.34%
2019/09/23	11	28.65	0	0.00	28.70	11	1,390	0.79%
2019/09/20	5	28.83	1	29.10	28.85	4	1,389	0.29%
2019/09/18	2	28.70	0	0.00	28.50	2	1,416	0.14%
2019/09/16	0	0.00	1	29.40	29.10	-1	1,442	-0.07%
2019/09/12	12	29.60	0	0.00	29.60	12	1,506	0.80%
2019/09/11	2	28.80	2	29.38	29.50	0	1,516	0.00%
2019/09/10	2	28.70	5	28.85	28.65	-3	1,542	-0.19%
2019/09/09	0	0.00	2	30.00	28.95	-2	1,616	-0.12%
2019/09/06	0	0.00	1	29.80	29.65	-1	1,704	-0.06%
2019/09/05	6	29.50	0	0.00	29.50	6	1,704	0.35%
2019/09/04	10	29.58	0	0.00	29.70	10	1,708	0.59%
2019/09/03	37	30.40	36	30.10	29.30	1	1,687	0.06%
2019/09/02	3	27.90	0	0.00	28.40	3	1,601	0.19%
2019/08/30	40	28.64	15	28.40	27.95	25	1,602	1.56%
2019/08/29	25	27.78	0	0.00	27.85	25	1,596	1.57%
2019/08/26	0	0.00	82	26.75	26.55	-82	1,576	-5.20%
2019/08/23	30	27.53	0	0.00	27.70	30	1,566	1.91%
2019/08/22	67	29.21	0	0.00	28.30	67	1,555	4.31%
2019/08/16	0	0.00	5	26.30	26.60	-5	1,501	-0.33%
2019/08/13	2	25.95	0	0.00	25.90	2	1,520	0.13%
2019/08/08	0	0.00	5	26.00	26.45	-5	1,557	-0.32%
2019/08/07	1	25.75	1	26.00	25.15	0	1,552	0.00%
2019/08/06	0	0.00	5	25.50	25.55	-5	1,564	-0.32%
2019/08/05	7	25.88	5	26.45	25.65	2	1,576	0.13%
2019/08/02	15	27.72	2	27.78	27.05	13	1,586	0.82%
2019/08/01	10	28.10	6	28.40	28.10	4	1,609	0.25%
2019/07/31	0	0.00	2	28.25	28.25	-2	1,614	-0.12%
2019/07/23	1	28.35	10	28.99	28.70	-9	1,532	-0.59%
2019/07/22	0	0.00	10	27.55	27.90	-10	1,492	-0.67%
2019/07/19	1	26.85	1	26.80	26.90	0	1,485	0.00%
2019/07/18	5	27.50	0	0.00	26.90	5	1,512	0.33%
2019/07/17	1	28.05	0	0.00	27.80	1	1,517	0.07%
2019/07/12	0	0.00	5	28.45	28.20	-5	1,548	-0.32%
2019/07/11	4	28.00	1	28.00	28.15	3	1,551	0.19%
2019/07/10	6	28.68	5	29.05	28.65	1	1,571	0.06%
2019/07/09	0	0.00	5	28.00	28.15	-5	1,556	-0.32%
2019/07/08	1	28.05	0	0.00	28.15	1	1,551	0.06%
2019/07/05	68	28.62	87	28.38	28.05	-19	1,560	-1.22%
2019/07/03	0	0.00	2	27.05	26.20	-2	1,444	-0.14%
2019/07/01	0	0.00	35	27.29	27.15	-35	1,426	-2.45%
2019/06/28	35	26.77	0	0.00	26.40	35	1,419	2.47%
2019/06/25	2	26.50	0	0.00	26.50	2	1,460	0.14%
2019/06/24	30	27.20	4	27.25	27.00	26	1,447	1.80%
2019/06/20	0	0.00	30	27.92	27.85	-30	1,462	-2.05%
2019/06/19	0	0.00	5	27.50	27.50	-5	1,440	-0.35%
2019/06/17	25	26.80	0	0.00	27.50	25	1,519	1.65%
2019/06/14	14	27.16	0	0.00	27.20	14	1,528	0.92%
2019/06/12	0	0.00	12	25.20	25.40	-12	1,603	-0.75%
2019/06/11	10	24.15	0	0.00	24.10	10	1,606	0.62%
2019/06/05	0	0.00	10	24.90	24.55	-10	1,638	-0.61%
2019/06/04	10	24.30	0	0.00	24.75	10	1,645	0.61%
2019/05/31	1	24.70	0	0.00	24.45	1	1,683	0.06%
2019/05/29	0	0.00	3	23.80	24.20	-3	1,716	-0.17%
2019/05/23	10	24.03	0	0.00	24.00	10	1,953	0.51%
2019/05/15	1	26.35	0	0.00	26.20	1	2,273	0.04%
2019/05/14	10	25.95	0	0.00	26.30	10	2,327	0.43%
2019/05/09	1	25.90	0	0.00	25.40	1	2,390	0.04%
2019/05/07	1	28.40	0	0.00	28.40	1	2,546	0.04%
2019/05/02	0	0.00	1	29.95	29.95	-1	2,644	-0.04%
2019/04/25	0	0.00	1	31.15	31.05	-1	2,834	-0.04%
2019/04/24	0	0.00	4	31.83	31.30	-4	2,941	-0.14%
2019/04/18	1	34.30	2	34.90	34.30	-1	3,235	-0.03%
2019/04/17	1	34.50	0	0.00	34.65	1	3,496	0.03%
2019/04/16	1	34.20	1	34.80	34.55	0	3,663	0.00%
2019/04/15	0	35.60	38	35.67	35.60	-38	3,936	-0.97%
2019/04/12	0	0.00	1	35.25	35.10	-1	4,102	-0.02%
2019/04/11	13	35.76	10	35.84	35.65	3	4,325	0.07%
2019/04/09	1	35.45	1	35.00	34.90	0	4,571	0.00%
2019/04/08	2	35.47	2	35.68	35.45	0	4,608	0.00%
2019/04/03	2	34.80	6	35.25	35.45	-4	4,653	-0.09%
2019/04/02	3	35.05	0	0.00	34.90	3	4,830	0.06%
2019/04/01	3	35.20	4	35.65	35.05	-1	4,883	-0.02%
2019/03/29	12	34.62	1	34.60	35.20	11	4,867	0.23%
2019/03/28	2	34.48	1	34.40	34.45	1	4,867	0.02%
2019/03/25	6	35.20	0	0.00	35.00	6	4,912	0.12%
2019/03/22	7	36.89	4	37.31	36.55	3	4,914	0.06%
2019/03/21	6	37.79	76	38.00	37.50	-70	4,906	-1.43%
2019/03/20	26	37.44	33	37.76	37.35	-7	4,890	-0.14%
2019/03/19	55	37.33	4	37.28	37.20	51	4,952	1.03%
2019/03/18	35	37.68	17	37.34	38.50	18	4,925	0.37%
2019/03/15	7	36.13	5	35.90	35.70	2	4,942	0.04%
2019/03/14	9	35.96	7	36.25	35.75	2	5,004	0.04%
2019/03/13	2	35.03	0	0.00	36.00	2	5,021	0.04%
2019/03/12	5	35.22	5	35.46	35.05	0	5,113	0.00%
2019/03/11	18	35.37	3	35.70	35.40	15	5,141	0.29%
2019/03/08	10	34.86	0	0.00	35.25	10	5,136	0.19%
2019/03/07	4	35.75	0	0.00	35.05	4	5,123	0.08%
2019/03/06	2	36.35	6	36.43	35.90	-4	5,091	-0.08%
2019/03/05	5	36.35	50	36.29	36.00	-45	5,088	-0.88%
2019/03/04	0	0.00	1	35.95	35.85	-1	5,067	-0.02%
2019/02/27	9	35.48	5	35.90	36.10	4	5,051	0.08%
2019/02/26	64	35.97	8	37.65	35.60	56	5,024	1.11%
2019/02/25	1	36.30	27	36.34	36.65	-26	4,905	-0.53%
2019/02/22	3	35.75	3	36.05	35.70	0	4,843	0.00%
2019/02/21	29	35.92	9	36.46	35.80	20	4,816	0.42%
2019/02/20	7	36.04	55	35.84	35.70	-48	4,733	-1.01%
2019/02/19	12	33.66	0	0.00	33.65	12	4,582	0.26%
2019/02/18	7	33.05	7	33.56	33.40	0	4,574	0.00%
2019/02/15	12	34.11	2	34.95	34.25	10	4,515	0.22%
2019/02/14	3	35.00	1	35.40	35.40	2	4,464	0.04%
2019/02/13	33	35.79	2	36.10	35.05	31	4,420	0.70%
2019/02/12	3	36.70	31	36.56	36.10	-28	4,384	-0.64%
2019/02/11	15	35.89	16	36.32	36.20	-1	4,372	-0.02%
2019/01/29	15	35.83	9	36.02	36.25	6	4,303	0.14%
2019/01/28	11	36.84	28	37.23	36.55	-17	4,253	-0.40%
2019/01/25	2	35.68	2	35.65	36.00	0	4,098	0.00%
2019/01/24	5	35.55	16	35.45	35.45	-11	4,057	-0.27%
2019/01/23	6	35.38	4	35.25	35.70	2	4,018	0.05%
2019/01/22	32	36.73	48	36.50	35.60	-16	3,993	-0.40%
2019/01/21	4	35.93	1	36.00	36.00	3	3,885	0.08%
2019/01/18	0	0.00	3	36.15	35.70	-3	3,849	-0.08%
2019/01/17	2	36.90	2	36.55	36.25	0	3,821	0.00%
2019/01/16	14	35.96	7	36.54	37.30	7	3,747	0.19%
2019/01/15	19	36.42	18	36.29	36.25	1	3,624	0.03%
2019/01/14	7	35.56	7	35.98	35.20	0	3,479	0.00%
2019/01/11	10	36.31	10	36.33	35.90	0	3,419	0.00%
2019/01/10	16	35.56	13	35.97	36.55	3	3,346	0.09%
2019/01/09	120	37.69	83	37.47	35.95	37	3,249	1.14%	大買/
2019/01/08	26	36.45	15	36.59	37.30	11	2,954	0.37%
2019/01/07	4	37.13	20	35.71	37.40	-16	2,769	-0.58%
2019/01/04	67	33.90	41	34.12	34.20	26	2,450	1.06%
2019/01/03	21	34.74	24	34.98	33.50	-3	2,240	-0.13%
2019/01/02	5	35.50	6	34.36	35.95	-1	2,004	-0.05%
2018/12/28	10	31.97	25	31.90	32.70	-15	1,817	-0.83%
2018/12/27	9	30.83	12	31.07	30.95	-3	1,704	-0.18%
2018/12/26	17	30.75	4	30.68	29.60	13	1,653	0.79%
2018/12/25	9	32.02	12	31.57	31.15	-3	1,593	-0.19%
2018/12/24	1	29.40	3	30.40	30.90	-2	1,406	-0.14%
2018/12/22	2	28.05	0	0.00	28.10	2	1,343	0.15%
2018/12/20	0	0.00	1	28.20	27.70	-1	1,340	-0.07%
2018/12/19	5	29.16	6	29.22	28.70	-1	1,308	-0.08%
2018/12/18	3	29.50	0	0.00	28.35	3	1,279	0.23%
2018/12/17	6	30.79	2	31.35	30.40	4	1,229	0.33%
2018/12/14	13	32.02	8	32.33	31.80	5	1,189	0.42%
2018/12/13	9	32.94	6	33.30	32.95	3	1,151	0.26%
2018/12/12	5	31.28	23	31.46	33.00	-18	1,065	-1.69%
2018/12/11	8	29.77	0	0.00	30.00	8	959	0.83%
2018/12/10	36.6	31.10	28	31.46	29.90	8.6	897	0.96%
2018/12/06	3	27.75	10	27.95	26.50	-7	632	-1.11%
2018/12/05	19	29.13	16	29.37	28.65	3	586	0.51%
2018/12/04	1	27.20	0	0.00	27.75	1	483	0.21%
2018/11/29	1	24.20	2	24.40	24.00	-1	432	-0.23%
2018/11/28	1	24.75	1	24.35	24.35	0	426	0.00%
2018/11/20	6	23.00	0	0.00	22.85	6	391	1.53%
2018/11/19	1	23.00	1	23.00	22.90	0	399	0.00%
2018/11/16	1	22.90	3	23.30	22.65	-2	415	-0.48%
2018/11/15	3	23.32	3	23.45	22.75	0	409	0.00%
2018/11/13	1	22.40	0	0.00	22.70	1	396	0.25%
2018/11/09	7	23.39	5	23.32	23.15	2	400	0.50%
2018/10/30	0	0.00	3	21.47	20.85	-3	346	-0.87%
2018/10/25	3	20.70	0	0.00	20.70	3	336	0.89%
2018/10/16	0	0.00	1	24.00	24.15	-1	376	-0.27%
2018/10/12	1	23.60	0	0.00	23.75	1	414	0.24%
2018/10/11	0	0.00	5	23.75	23.70	-5	489	-1.02%
2018/10/02	0	0.00	10	29.02	28.55	-10	521	-1.92%
2018/10/01	1	29.05	1	29.20	29.20	0	532	0.00%
2018/09/18	0	0.00	4	27.26	27.25	-4	686	-0.58%
2018/08/29	0	0.00	12	29.66	29.40	-12	1,099	-1.09%
2018/08/16	0	0.00	1	28.35	28.30	-1	1,318	-0.08%
2018/08/15	0	0.00	17	28.80	28.70	-17	1,312	-1.30%
2018/08/13	11	31.22	4	29.85	30.00	7	1,312	0.53%
2018/08/09	0	0.00	4	32.30	32.40	-4	1,304	-0.31%
2018/08/08	0	0.00	6	32.58	32.40	-6	1,304	-0.46%
2018/08/02	0	32.30	25	32.85	32.30	-25	1,301	-1.92%
2018/08/01	0	0.00	45	32.35	32.40	-45	1,300	-3.46%
2018/07/30	10	31.85	0	0.00	31.90	10	1,299	0.77%
2018/07/26	0	0.00	15	33.03	32.90	-15	1,299	-1.15%
2018/07/24	1	32.30	1	32.25	33.10	0	1,292	0.00%
2018/07/23	21	32.28	2	31.93	32.25	19	1,290	1.47%
2018/07/20	1	35.55	2	36.03	34.90	-1	1,263	-0.08%
2018/07/19	3	35.47	2	35.83	35.40	1	1,251	0.08%
2018/07/18	4	36.63	4	36.21	35.85	0	1,260	0.00%
2018/07/13	0	0.00	1	34.30	34.20	-1	1,185	-0.08%
2018/07/11	1	33.45	2	33.00	33.15	-1	1,168	-0.09%
2018/07/10	6	33.63	2	34.00	33.45	4	1,162	0.34%
2018/07/09	2	34.15	5	34.14	33.85	-3	1,155	-0.26%
2018/07/06	2	32.33	2	33.00	34.65	0	1,146	0.00%
2018/07/05	5	33.19	2	33.80	32.65	3	1,139	0.26%
2018/07/04	8	33.66	1	33.20	33.30	7	1,134	0.62%
2018/07/03	2	36.13	0	0.00	34.20	2	1,124	0.18%
2018/07/02	4	36.83	6	37.14	36.50	-2	1,099	-0.18%
2018/06/29	1	33.50	0	0.00	34.85	1	1,019	0.10%
2018/06/26	1	33.00	1	32.10	32.05	0	1,004	0.00%
2018/06/20	0	0.00	1	33.30	33.25	-1	991	-0.10%
2018/06/15	5	36.15	0	0.00	36.10	5	975	0.51%
2018/06/13	54	36.55	5	36.69	36.05	49	939	5.21%
2018/06/12	10	36.53	5	37.04	37.45	5	898	0.56%
2018/06/11	4	35.25	0	0.00	36.00	4	844	0.47%
2018/06/08	10	37.21	79	37.25	36.35	-69	819	-8.42%
2018/06/07	6	35.07	1	34.65	34.70	5	737	0.68%
2018/06/06	7	33.65	13	34.92	35.30	-6	709	-0.85%
2018/06/05	9	33.71	4	33.45	34.10	5	652	0.77%
2018/06/04	5	31.66	0	0.00	32.05	5	527	0.95%
2018/06/01	0	0.00	3	28.80	29.15	-3	487	-0.62%
2018/05/29	1	27.00	0	0.00	26.95	1	458	0.22%
2018/05/09	0	0.00	5	25.25	24.75	-5	616	-0.81%
2018/05/04	1	25.35	0	0.00	25.50	1	648	0.15%
2018/05/03	3	24.50	0	0.00	24.90	3	650	0.46%
2018/05/02	11	24.43	0	0.00	24.75	11	662	1.66%
2018/04/23	2	27.35	0	0.00	26.85	2	642	0.31%
2018/04/20	1	27.95	0	0.00	28.05	1	649	0.15%
2018/04/17	1	29.20	0	0.00	28.60	1	675	0.15%
2018/04/16	2	29.93	0	0.00	29.70	2	682	0.29%
2018/04/03	2	28.95	1	28.95	29.00	1	749	0.13%
2018/04/02	2	29.60	0	0.00	29.55	2	760	0.26%
2018/03/29	0	0.00	2	30.60	30.20	-2	884	-0.23%
2018/03/28	2	30.35	0	0.00	30.60	2	907	0.22%
2018/03/09	51	31.50	0	0.00	31.30	51	1,264	4.03%
2018/03/07	9	29.60	0	0.00	29.60	9	1,426	0.63%
2018/03/06	0	0.00	60	29.80	29.80	-60	1,720	-3.49%
2018/03/01	90	30.51	0	0.00	30.45	90	2,201	4.09%
2018/02/27	0	0.00	46	31.00	30.85	-46	2,262	-2.03%
2018/02/26	0	0.00	44	30.80	30.55	-44	2,258	-1.95%
2018/02/21	0	0.00	0.5	28.75	28.75	-0.5	2,249	-0.02%
2018/02/09	6	27.92	1	27.90	28.00	5	2,230	0.22%
2018/02/08	1	33.15	2	32.50	31.00	-1	2,187	-0.05%
2018/02/07	6	33.37	4	34.64	33.00	2	2,167	0.09%
2018/02/06	10	35.75	1	34.40	34.05	9	2,149	0.42%
2018/02/05	20	37.60	1	38.05	37.80	19	2,130	0.89%
2018/02/02	11	39.13	0	0.00	39.05	11	2,124	0.52%
2018/02/01	10	39.60	12	40.22	39.55	-2	2,132	-0.09%
2018/01/31	3	40.43	30	40.50	40.00	-27	2,154	-1.25%
2018/01/30	0	0.00	1	39.90	39.80	-1	2,128	-0.05%
2018/01/26	1	39.30	0	0.00	39.40	1	2,114	0.05%
2018/01/24	1	39.10	1	39.05	39.80	0	2,099	0.00%
2018/01/23	0	0.00	1	38.95	38.90	-1	2,101	-0.05%
2018/01/17	3	38.83	1	38.95	38.75	2	2,113	0.09%
2018/01/16	0	0.00	2	39.15	39.10	-2	2,116	-0.09%
2018/01/15	0	0.00	3	38.00	38.15	-3	2,103	-0.14%
2018/01/12	12	38.81	0	0.00	38.40	12	2,100	0.57%
2018/01/11	1	38.90	2	38.95	38.90	-1	2,098	-0.05%
2018/01/09	0	0.00	0.5	39.20	39.20	-0.5	2,101	-0.02%
2018/01/08	3	39.38	0	0.00	39.30	3	2,103	0.14%
2018/01/04	4	39.98	1	39.80	39.90	3	2,102	0.14%
2018/01/03	2	39.15	2	39.18	39.20	0	2,113	0.00%
2018/01/02	36	39.81	2	39.85	39.65	34	2,105	1.61%