盛達 (3027)-凱基-桃園券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
30.50
漲跌
▼0.60
漲幅
-1.93%
成交量
602張
產業
上市通信網路類股
218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

盛達 (3027)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/10	1	31.60	0	0.00	31.10	1	1,288	0.08%
2024/12/06	1	34.05	1	34.70	33.40	0	1,263	0.00%
2024/12/05	0	33.00	0	0.00	33.80	0	1,232	0.00%
2024/12/04	7	33.12	5	33.39	33.10	2	1,215	0.16%
2024/12/03	2	33.33	0	0.00	33.05	2	1,210	0.17%
2024/12/02	6	33.29	0	0.00	33.00	6	1,197	0.50%
2024/11/29	3	35.40	3	34.60	34.10	0	1,160	0.00%
2024/11/28	9	35.87	3	36.75	35.15	6	1,148	0.52%
2024/11/26	4	38.38	4	38.19	37.40	0	1,101	0.00%
2024/11/25	4	39.50	17	38.88	38.10	-13	1,058	-1.23%
2024/11/22	42	38.16	27	38.13	39.90	15	915	1.64%
2024/11/21	0	0.00	5	37.30	37.30	-5	555	-0.90%
2024/11/15	0	34.10	0	0.00	34.15	0	568	0.00%
2024/11/14	5	34.40	1	34.20	34.15	4	569	0.70%
2024/11/13	1	35.85	2	32.88	34.10	-1	552	-0.18%
2024/11/12	0	0.00	2	33.15	33.00	-2	515	-0.39%
2024/11/08	0	0.00	2	33.90	33.75	-2	518	-0.39%
2024/11/04	1	33.60	0	0.00	33.55	1	571	0.17%
2024/10/28	1	34.15	1	34.25	34.15	0	603	0.00%
2024/10/23	1	35.55	0	0.00	35.35	1	623	0.16%
2024/10/18	0	0.00	2	34.70	34.75	-2	699	-0.29%
2024/10/11	0	0.00	1	35.70	35.60	-1	733	-0.14%
2024/10/08	2	38.40	0	0.00	37.05	2	747	0.27%
2024/10/04	0	0.00	2	38.03	37.45	-2	750	-0.27%
2024/10/01	3	38.37	5	37.81	38.50	-2	734	-0.27%
2024/09/23	0	36.00	0	0.00	35.80	0	989	0.00%
2024/09/16	0	34.31	0	0.00	34.10	0	991	0.00%
2024/09/13	0	34.35	0	0.00	34.10	0	999	0.00%
2024/09/11	1	33.00	2	33.50	33.05	-1	1,008	-0.10%
2024/09/06	0	34.80	0	0.00	34.35	0	1,046	0.00%
2024/09/03	0	0.00	1	37.35	37.45	-1	1,070	-0.09%
2024/08/30	1	36.75	4	36.64	36.60	-3	1,077	-0.28%
2024/08/26	2	37.40	2	37.40	37.40	0	1,148	0.00%
2024/08/23	0	37.75	2	37.25	37.70	-2	1,157	-0.17%
2024/08/21	1	39.10	0	0.00	38.45	1	1,174	0.09%
2024/08/20	12	35.98	13	37.70	37.75	-1	1,140	-0.09%
2024/08/19	0	35.30	2	35.33	35.30	-2	1,128	-0.18%
2024/08/16	0	0.00	0	35.10	35.30	0	1,141	0.00%
2024/08/15	0	0.00	2	35.28	34.90	-2	1,153	-0.17%
2024/08/14	3	35.17	5	35.36	35.15	-2	1,162	-0.17%
2024/08/13	4	34.39	0	0.00	34.40	4	1,167	0.34%
2024/08/12	1	35.35	1	35.30	35.05	0	1,180	0.00%
2024/08/09	2	35.05	2	35.15	35.10	0	1,189	0.00%
2024/08/08	1	33.80	6	34.35	34.10	-5	1,194	-0.42%
2024/08/07	3	34.30	1	33.30	34.60	2	1,197	0.17%
2024/08/06	1	31.90	5	32.10	32.05	-4	1,212	-0.33%
2024/08/05	2	33.50	0	0.00	33.50	2	1,203	0.17%
2024/08/02	4	37.81	0	0.00	37.20	4	1,208	0.33%
2024/08/01	0	0.00	1	39.00	38.65	-1	1,222	-0.08%
2024/07/31	1	38.50	0	0.00	38.40	1	1,236	0.08%
2024/07/29	5	39.55	3	38.90	38.60	2	1,282	0.16%
2024/07/26	1	40.40	1	40.90	40.30	0	1,290	0.00%
2024/07/23	2	40.25	5	41.27	41.05	-3	1,334	-0.22%
2024/07/22	11	40.17	19	40.50	40.70	-8	1,365	-0.59%
2024/07/19	7	40.67	8.1	40.47	40.30	-1.1	1,378	-0.08%
2024/07/18	3	40.10	2	39.78	39.75	1	1,535	0.07%
2024/07/17	1	40.50	2	41.21	40.40	-1	1,637	-0.06%
2024/07/16	1	40.15	0	0.00	40.40	1	1,855	0.05%
2024/07/15	2	39.73	2	39.68	39.60	0	2,169	0.00%
2024/07/12	5	40.47	4	40.29	40.00	1	2,298	0.04%
2024/07/11	5	40.25	4.4	40.38	40.20	0.7	2,737	0.02%
2024/07/10	1	40.75	1.2	41.20	40.80	-0.2	3,055	-0.01%
2024/07/09	2	40.43	3.3	40.52	40.55	-1.3	3,190	-0.04%
2024/07/08	2	41.30	3	41.38	41.10	-1	3,243	-0.03%
2024/07/05	5	42.39	4	42.11	42.10	1	3,257	0.03%
2024/07/04	2	42.08	10	42.14	41.80	-8	3,261	-0.25%
2024/07/03	25	44.49	18	43.28	42.90	7	3,250	0.22%
2024/07/02	14	42.50	2	41.98	43.15	12	3,170	0.38%
2024/07/01	0	0.00	12	39.68	39.25	-12	3,073	-0.39%
2024/06/28	0	39.85	2	39.80	39.80	-2	3,131	-0.06%
2024/06/27	6	40.24	3	40.43	39.90	3	3,150	0.10%
2024/06/25	0	0.00	1	39.10	39.25	-1	3,201	-0.03%
2024/06/24	0	39.00	14	38.99	38.80	-14	3,332	-0.42%
2024/06/21	1	39.60	1	39.55	39.35	0	3,357	0.00%
2024/06/20	1	39.65	2.5	39.45	39.35	-1.5	3,394	-0.04%
2024/06/19	3	39.70	2	39.65	39.50	1	3,426	0.03%
2024/06/18	0	0.00	3	40.25	40.15	-3	3,431	-0.09%
2024/06/17	21	40.94	3	40.80	40.80	18	3,432	0.52%
2024/06/14	1	39.90	1	40.10	39.95	0	3,413	0.00%
2024/06/13	1	38.60	3	38.27	38.80	-2	3,409	-0.06%
2024/06/12	0	38.80	2	38.25	38.30	-2	3,407	-0.06%
2024/06/11	1	38.80	0	0.00	38.60	1	3,415	0.03%
2024/06/07	3	40.40	4	40.15	40.50	-1	3,453	-0.03%
2024/06/06	12	39.95	3	39.53	39.75	9	3,475	0.26%
2024/06/04	2	39.63	2	39.45	39.40	0	3,522	0.00%
2024/06/03	1	41.90	1	41.95	41.65	0	3,508	0.00%
2024/05/31	0	0.00	3	42.12	41.95	-3	3,542	-0.08%
2024/05/30	1	42.20	0	0.00	42.10	1	3,635	0.03%
2024/05/29	0	0.00	10	42.61	42.40	-10	3,670	-0.27%
2024/05/28	0	0.00	8	42.88	42.85	-8	3,692	-0.22%
2024/05/27	1	43.00	2	43.15	43.10	-1	3,765	-0.03%
2024/05/24	6	41.77	1	41.15	42.05	5	3,822	0.13%
2024/05/23	0	42.45	1	42.30	41.60	-1	3,933	-0.03%
2024/05/22	0	0.00	6	43.46	43.00	-6	3,945	-0.15%
2024/05/21	2	43.15	2	43.10	43.35	0	3,973	0.00%
2024/05/20	9	42.51	5	42.52	42.55	4	4,061	0.10%
2024/05/17	4	42.38	7	42.28	42.30	-3	4,082	-0.07%
2024/05/16	4	42.53	3	42.40	42.35	1	4,096	0.02%
2024/05/15	0	0.00	1	43.50	42.80	-1	4,115	-0.02%
2024/05/14	1	43.00	0	0.00	43.00	1	4,142	0.02%
2024/05/13	2	42.98	0	0.00	42.90	2	4,135	0.05%
2024/05/10	4	43.19	0	0.00	43.15	4	4,133	0.10%
2024/05/09	1	44.00	1	44.15	43.55	0	4,112	0.00%
2024/05/08	4	45.26	2	45.28	45.00	2	4,090	0.05%
2024/05/07	5	44.45	5	45.05	45.20	0	4,074	0.00%
2024/05/06	1	43.85	2	43.95	43.95	-1	4,050	-0.02%
2024/05/03	8.5	44.39	23	44.35	44.10	-14.5	4,036	-0.36%
2024/05/02	10	45.26	3	45.23	45.05	7	4,011	0.17%
2024/04/30	3	45.37	0	0.00	45.30	3	3,990	0.08%
2024/04/29	2	46.13	6	45.88	45.05	-4	3,970	-0.10%
2024/04/26	7	46.69	4	46.39	46.15	3	3,924	0.08%
2024/04/25	8	48.23	2	48.43	47.50	6	3,876	0.15%
2024/04/24	20	49.45	16.1	49.61	49.35	3.9	3,827	0.10%
2024/04/23	5	47.15	6	47.30	49.00	-1	3,667	-0.03%
2024/04/22	25	48.73	23	48.49	47.40	2	3,578	0.06%
2024/04/19	38.1	47.78	31	48.27	47.35	7.1	3,391	0.21%
2024/04/18	9	48.12	12	48.01	47.35	-3	3,078	-0.10%
2024/04/17	46	49.01	24.3	48.81	48.55	21.7	2,948	0.74%
2024/04/16	15	46.67	17.4	47.02	46.25	-2.4	2,505	-0.10%
2024/04/15	10	45.81	17	46.44	46.55	-7	2,182	-0.32%
2024/04/12	7	43.63	4	42.76	44.65	3	2,050	0.15%
2024/04/11	1	42.30	2	41.53	41.70	-1	1,986	-0.05%
2024/04/10	3	43.03	0	0.00	42.80	3	1,961	0.15%
2024/04/09	0	0.00	1	42.65	42.80	-1	1,957	-0.05%
2024/04/08	2	42.63	10	43.26	42.85	-8	1,961	-0.41%
2024/04/03	3	45.00	6	45.20	44.55	-3	1,924	-0.16%
2024/04/02	11	44.50	4	45.45	44.90	7	1,924	0.36%
2024/04/01	0	0.00	7	43.71	43.45	-7	1,873	-0.37%
2024/03/29	15	44.81	0	0.00	44.55	15	1,874	0.80%
2024/03/28	2	47.00	4	46.18	45.60	-2	1,856	-0.11%
2024/03/27	13	47.81	6	46.77	46.40	7	1,809	0.39%
2024/03/26	1	46.00	1	44.85	44.70	0	1,677	0.00%
2024/03/25	0	44.85	5	44.88	45.70	-5	1,650	-0.30%
2024/03/22	9	44.22	1	44.65	44.75	8	1,615	0.50%
2024/03/21	0	0.00	2	42.60	42.70	-2	1,584	-0.13%
2024/03/20	2	42.45	0	0.00	42.10	2	1,579	0.13%
2024/03/19	0	0.00	2	42.58	42.50	-2	1,583	-0.13%
2024/03/18	1	43.00	0	0.00	43.00	1	1,594	0.06%
2024/03/15	0	42.30	3	43.25	42.55	-3	1,647	-0.18%
2024/03/14	3	42.93	1	42.70	42.20	2	1,647	0.12%
2024/03/13	2	43.33	1	43.90	43.00	1	1,642	0.06%
2024/03/12	2	44.15	2	44.10	43.95	0	1,625	0.00%
2024/03/11	1	44.55	7	44.94	44.00	-6	1,625	-0.37%
2024/03/08	1	43.10	2	44.53	43.35	-1	1,654	-0.06%
2024/03/07	1	45.30	1	45.70	44.75	0	1,621	0.00%
2024/03/06	1	46.90	10	46.93	46.40	-9	1,613	-0.56%
2024/03/05	8	47.07	6	46.65	46.35	2	1,598	0.13%
2024/03/04	0	0.00	6	45.98	46.80	-6	1,503	-0.40%
2024/03/01	5	47.50	0	0.00	46.45	5	1,467	0.34%
2024/02/29	2	47.33	11	47.90	47.05	-9	1,441	-0.62%
2024/02/27	4	46.60	1	46.40	46.55	3	1,369	0.22%
2024/02/26	1	45.80	20	46.69	45.60	-19	1,302	-1.46%
2024/02/23	2	46.00	3	45.57	45.30	-1	1,187	-0.08%
2024/02/22	0	0.00	1	45.45	45.10	-1	1,159	-0.09%
2024/02/21	17	45.85	21	45.70	45.85	-4	1,125	-0.36%
2024/02/20	0	0.00	3	43.45	43.55	-3	1,029	-0.29%
2024/02/19	0	0.00	1	43.10	42.90	-1	1,004	-0.10%
2024/02/16	0	0.00	6	42.03	42.85	-6	991	-0.60%
2024/02/15	0	0.00	2	41.50	41.40	-2	969	-0.21%
2024/02/01	0	0.00	2	38.05	38.40	-2	968	-0.21%
2024/01/31	0	38.20	0	0.00	38.30	0	968	0.00%
2024/01/29	3	38.78	0	0.00	38.75	3	971	0.31%
2024/01/25	1	39.00	0	0.00	38.60	1	973	0.10%
2024/01/24	0	40.00	1	39.30	39.25	-1	964	-0.10%
2024/01/22	0	0.00	2	39.50	39.60	-2	979	-0.20%
2024/01/19	0	39.25	0	0.00	38.90	0	978	0.00%
2024/01/17	1	39.50	0	0.00	39.20	1	978	0.10%
2024/01/16	2	40.70	2	40.70	40.65	0	966	0.00%
2024/01/15	3	41.75	3	41.98	41.75	0	951	0.00%
2024/01/12	0	39.75	0	0.00	39.20	0	917	0.00%
2024/01/11	11	39.77	0	0.00	39.85	11	920	1.19%
2024/01/10	3	40.17	13	40.20	40.05	-10	943	-1.06%
2024/01/09	0	41.00	0	0.00	40.90	0	945	0.00%
2024/01/08	6	41.83	3	42.18	41.85	3	945	0.32%
2024/01/05	0	0.00	1	41.60	41.40	-1	945	-0.11%
2024/01/03	2	41.65	1	42.05	41.50	1	960	0.10%
2024/01/02	0	0.00	14	42.90	42.55	-14	953	-1.47%
2023/12/29	13	42.81	12	41.88	42.75	1	946	0.11%
2023/12/28	9	42.62	15	41.79	42.55	-6	941	-0.64%
2023/12/26	7	42.44	2	42.28	42.15	5	914	0.55%
2023/12/25	13	41.70	0	0.00	41.70	13	888	1.46%
2023/12/22	0	40.25	0	0.00	40.10	0	880	0.00%
2023/12/21	2	40.25	0	0.00	40.05	2	893	0.22%
2023/12/20	2	41.20	2	40.75	40.60	0	921	0.00%
2023/12/19	5	40.05	0	0.00	40.40	5	927	0.54%
2023/12/18	10	41.30	2	41.30	40.70	8	942	0.85%
2023/12/15	0	41.85	3	41.70	41.65	-3	946	-0.32%
2023/12/14	10	41.88	5	42.05	41.85	5	946	0.53%
2023/12/13	0	0.00	11	42.81	42.20	-11	942	-1.17%
2023/12/12	20	43.55	10	43.50	43.00	10	939	1.07%
2023/12/11	1	42.05	17	41.94	41.80	-16	924	-1.73%
2023/12/08	5	42.50	6	42.48	42.35	-1	935	-0.11%
2023/12/07	14	43.09	13	43.09	42.40	1	945	0.11%
2023/12/06	8	42.29	7	42.21	41.95	1	932	0.11%
2023/12/05	12	42.10	4	41.84	42.95	8	911	0.88%
2023/12/04	0	0.00	2	41.28	41.05	-2	870	-0.23%
2023/12/01	10	42.10	8	41.66	41.40	2	872	0.23%
2023/11/30	11	41.35	6	41.23	41.60	5	860	0.58%
2023/11/29	1	40.25	4	40.25	39.95	-3	843	-0.36%
2023/11/28	4	40.00	0	39.95	40.10	4	842	0.47%
2023/11/27	17	40.12	0	0.00	39.80	17	845	2.01%
2023/11/24	0	0.00	1	40.50	40.55	-1	855	-0.12%
2023/11/21	1	40.15	5	40.20	39.90	-4	887	-0.45%
2023/11/20	6	40.23	0	0.00	40.15	6	903	0.66%
2023/11/16	0	39.40	1	39.65	39.80	-1	936	-0.11%
2023/11/15	0	0.00	6	39.50	39.20	-6	936	-0.64%
2023/11/14	4	39.48	0	0.00	39.55	4	944	0.42%
2023/11/13	3	38.52	23.2	39.30	39.30	-20.2	952	-2.12%
2023/11/10	3	36.80	2	37.05	36.50	1	925	0.11%
2023/11/09	10	36.57	4	36.53	36.60	6	940	0.64%
2023/11/08	2	37.50	2	37.50	37.25	0	969	0.00%
2023/11/07	18	37.11	3	36.80	37.15	15	1,013	1.48%
2023/11/06	7	37.04	0	0.00	37.10	7	1,052	0.66%
2023/11/03	1	36.25	0	0.00	36.15	1	1,070	0.09%
2023/10/31	1	36.30	0	0.00	35.85	1	1,391	0.07%
2023/10/30	2	37.53	0	0.00	37.40	2	1,444	0.14%
2023/10/25	0	38.80	1	38.80	38.50	-1	1,526	-0.07%
2023/10/24	0	0.00	1	37.60	38.00	-1	1,548	-0.06%
2023/10/23	0	0.00	3	37.27	37.25	-3	1,566	-0.19%
2023/10/20	1	37.05	1	37.40	37.05	0	1,606	0.00%
2023/10/19	0	0.00	4	37.29	37.75	-4	1,655	-0.24%
2023/10/18	6	37.36	0	0.00	37.10	6	1,666	0.36%
2023/10/17	3	39.22	0	0.00	38.60	3	1,661	0.18%
2023/10/16	1	39.85	0	0.00	39.80	1	1,696	0.06%
2023/10/13	1	40.00	0	0.00	40.00	1	1,843	0.05%
2023/10/12	0	0.00	3	40.65	40.55	-3	1,982	-0.15%
2023/10/11	1.5	40.53	2	40.50	40.30	-0.5	2,023	-0.02%
2023/10/06	2	41.98	0	0.00	41.75	2	2,072	0.10%
2023/10/05	0	0.00	3	41.57	42.40	-3	2,165	-0.14%
2023/10/04	4	40.51	0	0.00	40.60	4	2,239	0.18%
2023/10/03	2	42.03	2	42.45	41.75	0	2,381	0.00%
2023/10/02	0	42.05	1	42.50	42.05	-1	2,450	-0.04%
2023/09/28	0	0.00	1	42.05	42.25	-1	2,571	-0.04%
2023/09/26	1	42.35	3	42.42	42.10	-2	2,867	-0.07%
2023/09/25	7	41.96	3	42.05	42.00	4	3,034	0.13%
2023/09/22	4	39.88	2	39.93	40.30	2	3,118	0.06%
2023/09/21	2	40.65	0	0.00	40.10	2	3,291	0.06%
2023/09/20	0	0.00	3	42.32	41.50	-3	3,345	-0.09%
2023/09/19	1	41.80	0	0.00	41.70	1	3,478	0.03%
2023/09/15	5	42.52	1	42.60	42.15	4	3,977	0.10%
2023/09/14	2	43.20	2	42.60	42.65	0	4,076	0.00%
2023/09/13	1	42.00	5	41.62	41.35	-4	4,154	-0.10%
2023/09/12	7	41.19	1	41.05	40.90	6	4,321	0.14%
2023/09/11	2	41.70	1	43.05	41.55	1	4,405	0.02%
2023/09/08	2	41.95	3	41.97	42.20	-1	4,490	-0.02%
2023/09/07	3	42.00	0	0.00	41.80	3	4,742	0.06%
2023/09/06	10	42.51	3	42.60	42.25	7	5,167	0.14%
2023/09/05	5	42.34	7	41.76	42.20	-2	5,602	-0.04%
2023/09/01	1	42.60	0	0.00	41.90	1	6,450	0.02%
2023/08/30	0	0.00	4	42.09	42.20	-4	6,553	-0.06%
2023/08/28	2	41.48	0	0.00	40.90	2	6,622	0.03%
2023/08/25	1	42.65	0	0.00	42.55	1	6,607	0.02%
2023/08/24	1	42.50	0	0.00	42.45	1	6,616	0.02%
2023/08/23	2	43.50	5	43.43	42.80	-3	6,624	-0.05%
2023/08/22	3	44.13	2	43.98	44.00	1	6,645	0.02%
2023/08/18	0	0.00	1	45.25	45.35	-1	6,671	-0.01%
2023/08/17	0	0.00	2	45.80	45.85	-2	6,677	-0.03%
2023/08/16	2	43.40	2	43.78	43.95	0	6,699	0.00%
2023/08/15	1	43.20	0	0.00	43.40	1	6,719	0.01%
2023/08/14	1	42.55	0	0.00	42.10	1	6,740	0.01%
2023/08/11	1	44.35	5	44.00	43.80	-4	6,731	-0.06%
2023/08/10	7.5	45.87	1	45.85	45.25	6.5	6,726	0.10%
2023/08/08	18	47.79	2	47.80	47.15	16	6,750	0.24%
2023/08/07	1	50.80	5	50.92	51.50	-4	6,697	-0.06%
2023/08/04	2	49.95	6	48.53	50.30	-4	6,660	-0.06%
2023/08/02	12.2	47.63	71	46.31	46.25	-58.8	6,868	-0.86%
2023/08/01	5	48.66	4	48.83	49.05	1	6,836	0.01%
2023/07/31	9	48.42	5	48.75	47.70	4	6,823	0.06%
2023/07/28	0	46.80	2	47.55	47.65	-2	6,811	-0.03%
2023/07/27	10	47.36	2	47.33	47.70	8	6,836	0.12%
2023/07/26	21	46.54	1	46.45	46.25	20	6,882	0.29%
2023/07/25	0	0.00	3	46.23	46.35	-3	6,893	-0.04%
2023/07/24	3	47.35	2	47.35	46.10	1	6,906	0.01%
2023/07/21	6	48.33	0	0.00	48.95	6	6,910	0.09%
2023/07/20	2	48.53	3	48.83	48.45	-1	6,972	-0.01%
2023/07/19	1	49.95	2	48.83	48.50	-1	6,991	-0.01%
2023/07/18	33	50.54	10.1	50.80	49.10	23	7,064	0.33%
2023/07/17	34.1	51.18	15.1	52.30	52.50	19	7,043	0.27%
2023/07/14	1	48.65	2	49.15	48.65	-1	6,975	-0.01%
2023/07/13	3.1	48.93	1	48.65	48.30	2.1	7,039	0.03%
2023/07/12	9	49.86	8	49.03	48.30	1	7,101	0.01%
2023/07/11	9	50.67	6	49.78	49.60	3	7,190	0.04%
2023/07/10	4	50.95	360	50.53	50.10	-356	7,562	-4.71%	大賣/鉅額交易
2023/07/07	8.2	53.82	10	52.89	52.80	-1.8	7,906	-0.02%
2023/07/06	9	55.09	8	53.99	53.90	1	7,947	0.01%
2023/07/05	15.9	56.77	9	56.18	56.20	6.9	7,914	0.09%
2023/07/04	0	0.00	3	55.23	55.50	-3	7,863	-0.04%
2023/07/03	20.3	55.04	20	54.86	55.30	0.3	7,827	0.00%
2023/06/30	2	54.15	5	54.46	54.80	-3	7,702	-0.04%
2023/06/29	24	53.23	26	53.29	54.00	-2	7,626	-0.03%
2023/06/28	1	51.50	0	0.00	51.20	1	7,506	0.01%
2023/06/27	8	51.30	5	51.44	50.80	3	7,528	0.04%
2023/06/26	8	53.84	9	52.36	52.10	-1	7,474	-0.01%
2023/06/21	29	54.69	78	53.56	53.10	-49	7,485	-0.65%
2023/06/20	24	52.38	16	52.49	52.10	8	7,217	0.11%
2023/06/19	6	51.10	4	51.90	51.60	2	7,325	0.03%
2023/06/16	39	52.13	12	51.65	50.30	27	7,552	0.36%
2023/06/15	10	51.30	7	51.37	51.10	3	7,942	0.04%
2023/06/14	6	51.42	5	51.16	51.10	1	8,305	0.01%
2023/06/13	338	51.96	9	50.68	51.70	329	8,705	3.78%	大買/鉅額交易
2023/06/12	21	51.56	8	50.20	50.00	13	8,992	0.14%
2023/06/09	41	49.71	84	49.93	50.30	-43	8,648	-0.50%
2023/06/08	17	48.37	29	48.28	47.00	-12	8,358	-0.14%
2023/06/07	26	47.48	55	47.41	47.35	-29	8,240	-0.35%
2023/06/06	0	0.00	6	46.50	46.50	-6	7,867	-0.08%
2023/06/05	15	42.43	2	42.10	42.30	13	7,948	0.16%
2023/06/02	11	41.91	9	41.69	41.80	2	8,028	0.02%
2023/06/01	8	40.83	0	0.00	40.80	8	8,148	0.10%
2023/05/31	0	0.00	1	39.85	39.85	-1	8,317	-0.01%
2023/05/30	3	39.70	1	39.80	39.85	2	8,707	0.02%
2023/05/29	2	40.23	0	0.00	40.20	2	8,825	0.02%
2023/05/26	2	40.03	2	40.18	39.55	0	9,011	0.00%
2023/05/25	4	41.28	0	0.00	40.90	4	9,190	0.04%
2023/05/24	2	41.88	0	0.00	41.90	2	9,661	0.02%
2023/05/22	2	42.30	5	42.00	42.20	-3	10,526	-0.03%
2023/05/19	1	40.90	1	40.75	40.60	0	10,681	0.00%
2023/05/18	4	41.35	4	41.51	41.30	0	10,949	0.00%
2023/05/17	1	40.90	0	0.00	40.90	1	11,224	0.01%
2023/05/16	1	41.15	1	41.15	40.95	0	11,282	0.00%
2023/05/15	4	40.98	0	0.00	41.20	4	11,383	0.04%
2023/05/12	0	0.00	4	42.09	42.20	-4	11,554	-0.03%
2023/05/11	5	41.86	0	0.00	41.70	5	11,677	0.04%
2023/05/10	1	43.80	0	0.00	43.55	1	11,757	0.01%
2023/05/09	7	46.66	16	46.98	44.90	-9	11,756	-0.08%
2023/05/08	4	44.23	5	44.38	44.35	-1	11,527	-0.01%
2023/05/05	1	44.00	0	0.00	43.70	1	11,622	0.01%
2023/05/04	5	44.10	3	43.78	44.30	2	11,743	0.02%
2023/05/03	1	44.00	0	0.00	43.50	1	11,950	0.01%
2023/05/02	2	44.63	1	44.50	44.45	1	12,344	0.01%
2023/04/28	0	0.00	2	42.45	42.50	-2	12,607	-0.02%
2023/04/27	2	41.93	3	42.17	41.85	-1	12,749	-0.01%
2023/04/26	3.1	41.44	1	41.70	41.60	2.1	12,781	0.02%
2023/04/25	3.1	42.99	6	42.02	42.25	-2.9	12,856	-0.02%
2023/04/24	6	44.38	2	44.45	44.55	4	12,831	0.03%
2023/04/21	26	44.15	10	44.25	43.60	16	12,990	0.12%
2023/04/20	20	47.30	8	47.16	46.15	12	13,054	0.09%
2023/04/19	7	48.14	9	48.14	48.30	-2	13,098	-0.02%
2023/04/18	4	48.86	7	48.80	48.10	-3	13,164	-0.02%
2023/04/17	9	48.26	4	49.11	48.00	5	13,312	0.04%
2023/04/14	16	48.25	2	48.13	48.10	14	13,750	0.10%
2023/04/13	51	50.00	39	50.15	49.00	12	13,755	0.09%
2023/04/12	39	49.14	36	49.73	50.60	3	13,382	0.02%
2023/04/11	10	46.88	5	46.86	46.75	5	12,957	0.04%
2023/04/10	8	47.48	23	47.63	47.65	-15	12,977	-0.12%
2023/04/07	22	47.41	25	47.18	47.20	-3	13,058	-0.02%
2023/04/06	1	46.40	0	0.00	46.25	1	13,022	0.01%
2023/03/31	1	46.00	3	46.20	46.00	-2	13,146	-0.02%
2023/03/30	2	45.70	0	46.45	45.85	2	13,225	0.02%
2023/03/29	3	45.80	0	0.00	45.35	3	13,310	0.02%
2023/03/28	27	45.49	10	45.64	46.15	17	13,502	0.13%
2023/03/27	12	46.04	11	46.25	45.75	1	13,565	0.01%
2023/03/24	13	45.67	54	45.82	45.50	-41	13,746	-0.30%
2023/03/23	30	46.90	11	47.06	46.70	19	14,235	0.13%
2023/03/22	31	48.26	32	48.01	47.70	-1	14,548	-0.01%
2023/03/21	64	47.87	32	47.64	47.35	32	14,637	0.22%
2023/03/20	69	47.25	56	47.81	47.70	13	14,422	0.09%
2023/03/17	42	44.51	59	45.13	45.55	-17	14,151	-0.12%
2023/03/16	72	45.13	64	43.62	43.15	8	13,864	0.06%
2023/03/15	49	45.91	97	45.88	44.80	-48	13,872	-0.35%
2023/03/14	13	42.96	1	42.90	42.90	12	13,523	0.09%
2023/03/13	13	42.79	6	42.63	43.00	7	13,860	0.05%
2023/03/10	17	44.11	5	44.00	43.75	12	14,225	0.08%
2023/03/09	47	43.58	36.3	44.17	43.45	10.7	14,343	0.07%
2023/03/08	16	45.22	4	45.26	45.20	12	14,704	0.08%
2023/03/07	5.1	45.53	17	45.51	45.35	-11.9	14,953	-0.08%
2023/03/06	4.1	45.11	21	44.57	45.35	-16.9	15,024	-0.11%
2023/03/03	30	43.78	17	43.92	43.85	13	14,898	0.09%
2023/03/02	81	43.45	102	43.62	42.85	-21	14,781	-0.14%	大賣/
2023/03/01	3	43.50	2	43.30	43.60	1	14,420	0.01%
2023/02/24	24	42.33	25	42.90	42.90	-1	14,315	-0.01%
2023/02/23	15.1	42.93	17	43.05	43.10	-1.9	14,202	-0.01%
2023/02/22	38	43.06	37	42.85	43.30	1	14,043	0.01%
2023/02/21	36	42.63	30	43.58	41.75	6	13,598	0.04%
2023/02/20	8	41.54	16.1	41.23	41.40	-8.1	13,096	-0.06%
2023/02/17	16	39.80	12	39.77	39.90	4	12,905	0.03%
2023/02/16	33	39.57	30	40.03	40.50	3	12,807	0.02%
2023/02/15	10	38.85	25.3	39.44	38.80	-15.3	12,600	-0.12%
2023/02/14	10	37.06	12	36.94	37.00	-2	12,422	-0.02%
2023/02/13	8.1	36.60	11	37.00	36.50	-3	12,420	-0.02%
2023/02/10	37	39.36	21.4	39.70	38.55	15.6	12,564	0.12%
2023/02/09	9	38.33	10	38.23	38.60	-1	12,748	-0.01%
2023/02/08	18	39.39	2	40.00	38.50	16	12,811	0.12%
2023/02/07	2	39.60	12	39.51	39.60	-10	12,781	-0.08%
2023/02/06	10	38.86	10	39.10	39.25	0	12,779	0.00%
2023/02/03	21	38.93	7	39.15	38.50	14	12,727	0.11%
2023/02/02	21	39.83	36	39.96	39.90	-15	12,609	-0.12%
2023/02/01	37	40.20	21	40.11	39.85	16	12,472	0.13%
2023/01/31	21	39.61	28	40.07	41.20	-7	12,257	-0.06%
2023/01/30	26	38.14	20	38.62	39.10	6	11,844	0.05%
2023/01/17	10	35.50	57	36.38	36.40	-47	11,549	-0.41%
2023/01/16	6	34.41	2	34.18	34.60	4	11,418	0.04%
2023/01/13	13	35.11	8	35.07	34.35	5	11,423	0.04%
2023/01/12	7.1	36.29	1	36.45	36.15	6.1	11,390	0.05%
2023/01/11	12	36.89	4	37.63	36.20	8	11,389	0.07%
2023/01/10	8	37.68	8	37.49	37.00	0	11,213	0.00%
2023/01/09	11	37.05	11	37.02	37.45	0	11,059	0.00%
2023/01/06	6.1	35.98	9	36.41	36.75	-2.9	10,943	-0.03%
2023/01/05	29.2	37.23	23	36.82	36.30	6.2	10,843	0.06%
2023/01/04	29	37.10	51.4	37.21	37.20	-22.4	10,622	-0.21%
2023/01/03	34.4	35.02	43	34.21	35.10	-8.7	10,104	-0.09%
2022/12/30	8	34.84	9	34.41	33.45	-1	9,948	-0.01%
2022/12/29	1	34.70	1	34.60	34.35	0	9,931	0.00%
2022/12/28	70	35.04	64	35.87	35.00	6	9,959	0.06%
2022/12/27	25	36.70	24	36.26	36.70	1	9,988	0.01%
2022/12/26	18	36.02	7	36.07	36.15	11	9,992	0.11%
2022/12/23	12	35.48	8	34.83	36.05	4	9,966	0.04%
2022/12/22	5	34.11	4	34.23	34.50	1	9,874	0.01%
2022/12/21	4	34.88	2	34.20	33.80	2	9,800	0.02%
2022/12/20	20.1	35.51	9	35.56	34.20	11.1	9,769	0.11%
2022/12/19	58	36.04	54	36.31	35.90	4	9,585	0.04%
2022/12/16	62	37.19	57	37.35	37.00	5	9,527	0.05%
2022/12/15	48	38.61	68	38.22	39.00	-20	9,295	-0.22%
2022/12/14	27	36.72	13	36.86	37.75	14	8,711	0.16%
2022/12/13	13	35.25	12	34.70	34.35	1	8,350	0.01%
2022/12/12	41	34.14	40	34.16	34.10	1	8,104	0.01%
2022/12/09	12	33.88	31	34.33	34.80	-19	8,101	-0.23%
2022/12/08	10	34.35	9	34.73	34.80	1	7,933	0.01%
2022/12/07	37	34.57	35	34.36	34.45	2	8,029	0.02%
2022/12/06	4	34.44	7	34.25	33.90	-3	7,813	-0.04%
2022/12/05	23	34.40	26.2	34.45	35.00	-3.2	7,827	-0.04%
2022/12/02	22	33.37	45	33.60	34.40	-23	7,489	-0.31%
2022/12/01	32	32.05	33	32.19	33.25	-1	6,982	-0.01%
2022/11/30	14.1	30.54	13	30.83	30.25	1.1	6,673	0.02%
2022/11/29	31	28.14	43.5	28.87	29.25	-12.5	6,178	-0.20%
2022/11/28	9	27.60	29	26.91	27.70	-20	5,838	-0.34%
2022/11/25	1.1	26.05	0	0.00	25.75	1.1	5,729	0.02%
2022/11/24	2	25.93	2	26.13	26.20	0	5,671	0.00%
2022/11/23	2	25.43	6	25.83	26.00	-4	5,621	-0.07%
2022/11/22	10	25.05	1	25.45	25.40	9	5,610	0.16%
2022/11/21	12	25.90	25	25.99	25.55	-13	5,635	-0.23%
2022/11/18	7	25.50	3	25.43	25.30	4	5,555	0.07%
2022/11/17	7	24.99	4	25.14	25.25	3	5,490	0.05%
2022/11/16	22	25.10	20	24.67	24.60	2	5,432	0.04%
2022/11/15	22	25.97	15	25.44	24.80	7	5,401	0.13%
2022/11/14	1	25.85	7	26.11	26.35	-6	5,315	-0.11%
2022/11/11	6	25.79	6	26.12	25.35	0	5,212	0.00%
2022/11/10	5	25.18	6	26.16	25.85	-1	5,116	-0.02%
2022/11/09	7	26.16	3	26.13	26.10	4	4,983	0.08%
2022/11/08	19	27.09	30	26.72	26.50	-11	4,905	-0.22%
2022/11/07	51	27.35	30	26.91	26.65	21	4,624	0.45%
2022/11/04	10	25.96	49.7	25.33	26.65	-39.7	4,221	-0.94%
2022/11/03	1	24.90	0	0.00	24.25	1	4,008	0.02%
2022/11/02	5	24.40	6	24.36	24.25	-1	3,901	-0.03%
2022/11/01	2	23.00	21	23.38	23.40	-19	3,829	-0.50%
2022/10/28	0	0.00	1	22.25	21.70	-1	3,790	-0.03%
2022/10/27	6	22.15	1	22.30	22.50	5	3,776	0.13%
2022/10/26	4	22.30	0	0.00	22.05	4	3,759	0.11%
2022/10/25	17	22.92	8	22.89	22.70	9	3,746	0.24%
2022/10/24	17	23.06	2	23.10	22.90	15	3,705	0.40%
2022/10/21	29	24.00	28	23.67	23.55	1	3,658	0.03%
2022/10/20	8	23.74	82	23.94	23.55	-74	3,562	-2.08%
2022/10/19	2	23.40	4	23.75	22.90	-2	3,458	-0.06%
2022/10/18	2	22.90	1	23.35	22.90	1	3,400	0.03%
2022/10/14	0	0.00	5	22.62	22.45	-5	3,346	-0.15%
2022/10/13	3	21.42	0	0.00	20.95	3	3,285	0.09%
2022/10/12	1	22.40	1	22.15	22.30	0	3,236	0.00%
2022/10/11	8	22.80	0	0.00	22.75	8	3,199	0.25%
2022/10/07	1	25.35	0	0.00	25.25	1	3,149	0.03%
2022/10/06	32	25.90	6	25.59	25.75	26	3,112	0.84%
2022/10/05	11	25.72	12	25.41	25.30	-1	3,038	-0.03%
2022/10/04	8	25.48	13.1	26.10	26.00	-5.1	2,936	-0.17%
2022/10/03	14	25.19	12.7	25.41	25.40	1.3	2,770	0.05%
2022/09/30	2.9	23.75	19.4	24.07	24.00	-16.5	2,588	-0.64%
2022/09/29	8.4	22.95	8	23.21	23.05	0.4	2,491	0.02%
2022/09/28	15	21.82	5	21.95	21.20	10	2,397	0.42%
2022/09/27	19	23.23	12	22.60	23.45	7	2,338	0.30%
2022/09/26	6	25.64	6	25.38	25.00	0	2,244	0.00%
2022/09/23	11	25.39	26	25.13	25.45	-15	2,179	-0.69%
2022/09/22	16	24.48	13	24.53	24.55	3	2,076	0.14%
2022/09/21	18	24.78	6	24.47	24.30	12	2,035	0.59%
2022/09/20	4	25.00	10	25.55	25.50	-6	1,990	-0.30%
2022/09/19	17	25.58	13	25.99	24.90	4	1,926	0.21%
2022/09/16	18	26.30	17	26.44	26.40	1	1,861	0.05%
2022/09/15	18	27.34	12	27.56	27.15	6	1,727	0.35%
2022/09/14	19	26.76	50	27.06	27.95	-31	1,591	-1.95%
2022/09/13	94	26.45	74	25.96	26.60	20	1,314	1.52%
2022/09/12	68	25.01	20	25.25	24.40	48	1,015	4.73%
2022/09/08	5	23.90	2.1	23.90	23.90	2.9	802	0.36%
2022/09/07	0	0.00	2	21.55	21.75	-2	713	-0.28%
2022/09/06	2	21.98	0	0.00	21.10	2	699	0.29%
2022/09/05	5	23.17	4	22.84	22.70	1	668	0.15%
2022/09/02	7	23.26	12	23.73	23.30	-5	643	-0.78%
2022/09/01	5	23.04	4	23.53	22.40	1	571	0.17%
2022/08/31	30	22.10	0	0.00	21.95	30	493	6.08%
2022/08/30	0	0.00	1	22.20	21.70	-1	482	-0.21%
2022/08/29	2	20.85	0	0.00	21.55	2	454	0.44%
2022/08/26	1	20.10	2	21.13	21.35	-1	422	-0.24%
2022/08/25	0	0.00	3	19.05	20.30	-3	360	-0.83%
2022/08/24	1	18.95	1	19.10	19.00	0	335	0.00%
2022/08/22	5	19.17	0	0.00	19.10	5	332	1.50%
2022/08/19	17	19.26	16	19.60	19.60	1	313	0.32%
2022/07/07	0	0.00	4	17.34	17.55	-4	383	-1.04%
2022/07/06	4	18.15	0	0.00	17.40	4	384	1.04%
2022/07/01	0	0.00	2	17.05	17.30	-2	389	-0.51%
2022/06/08	1	19.15	0	0.00	19.15	1	399	0.25%
2022/06/06	3	19.02	0	0.00	19.05	3	411	0.73%
2022/05/24	0	19.85	1	19.90	19.55	-1	438	-0.23%
2022/05/19	2	19.00	2	19.65	20.40	0	424	0.00%
2022/05/18	1	19.85	1	20.00	19.95	0	414	0.00%
2022/05/13	1	17.85	1	17.65	17.65	0	387	0.00%
2022/05/12	0	0.00	4	17.13	16.80	-4	394	-1.01%
2022/05/05	2	18.70	0	0.00	18.65	2	412	0.48%
2022/05/04	3	18.50	0	0.00	18.50	3	413	0.72%
2022/04/15	0	0.00	0	20.70	20.50	0	446	-0.01%
2022/04/14	2	20.88	0	0.00	20.90	2	453	0.44%
2022/04/08	0	0.00	0.4	21.05	21.25	-0.4	479	-0.09%
2022/04/06	0	0.00	0	22.99	21.80	0	480	-0.01%
2022/03/30	0	22.00	0.1	22.26	22.15	-0.1	497	-0.01%
2022/03/28	0	0.00	0	22.10	21.80	0	499	-0.01%
2022/03/25	1	22.40	5	22.25	22.25	-4	504	-0.80%
2022/03/24	0	0.00	0	22.50	22.15	0	510	-0.01%
2022/03/23	1	22.00	0.1	22.00	21.85	0.9	509	0.18%
2022/03/22	0	21.99	0	0.00	21.80	0	510	0.00%
2022/03/14	5	21.81	5	21.51	21.40	0	530	0.00%
2022/03/10	0.1	21.30	0	0.00	21.30	0.1	527	0.01%
2022/03/08	1	21.80	0	0.00	21.50	1	531	0.19%
2022/03/04	0	0.00	0	23.06	22.95	0	540	0.00%
2022/03/03	0	0.00	1	23.25	23.05	-1	557	-0.18%
2022/03/02	0	0.00	0	23.40	22.85	0	570	0.00%
2022/03/01	0	0.00	0	22.95	22.55	0	583	0.00%
2022/02/25	0	0.00	0	22.95	21.90	0	600	0.00%
2022/02/24	1	22.30	0	0.00	21.95	1	609	0.16%
2022/02/23	0	23.73	0	23.75	23.10	0	608	0.00%
2022/02/22	0	0.00	5	22.60	22.80	-5	623	-0.80%
2022/02/21	0	0.00	81	23.13	23.20	-81	641	-12.63%
2022/02/18	0	0.00	0	24.40	23.50	0	676	0.00%
2022/02/17	10	23.40	0	0.00	23.05	10	730	1.37%
2022/02/16	0	0.00	1	23.50	23.35	-1	760	-0.13%
2022/02/15	0	0.00	1	24.45	22.95	-1	762	-0.13%
2022/02/10	0	0.00	1	23.00	23.05	-1	772	-0.13%
2022/02/09	0	0.00	0	24.30	22.85	0	774	0.00%
2022/02/08	0	0.00	0	22.80	22.10	0	775	0.00%
2022/01/26	0	0.00	0.1	20.90	20.95	-0.1	814	-0.02%
2022/01/25	3	20.95	0	0.00	20.80	3	835	0.36%
2022/01/18	2	22.13	0	0.00	22.05	2	961	0.21%
2022/01/12	1	21.80	0	0.00	21.95	1	949	0.11%
2022/01/10	5	21.30	3	21.05	21.30	2	920	0.22%
2022/01/07	2	21.45	0	0.00	21.45	2	918	0.22%
2022/01/04	0	0.00	25	22.31	22.30	-25	915	-2.73%
2022/01/03	1	22.50	0	0.00	22.35	1	918	0.11%
2021/12/28	3	23.05	0	0.00	22.35	3	918	0.33%
2021/12/24	5	22.20	5	22.35	22.20	0	921	0.00%
2021/12/22	1.9	22.42	0	0.00	22.30	1.9	930	0.20%
2021/12/20	0	22.20	0	0.00	22.15	0	943	0.00%
2021/12/14	1	22.20	0	0.00	21.95	1	979	0.10%
2021/12/10	5	22.49	0	0.00	22.50	5	999	0.50%
2021/12/09	5	23.40	0	0.00	23.05	5	997	0.50%
2021/12/07	1	23.05	5	23.20	23.00	-4	1,008	-0.40%
2021/12/02	2	23.18	0	0.00	22.95	2	1,014	0.20%
2021/12/01	2	23.40	0	0.00	23.45	2	1,003	0.20%
2021/11/29	7	23.17	0	0.00	23.30	7	992	0.71%
2021/11/26	1	24.15	0	0.00	24.20	1	981	0.10%
2021/11/25	1	25.05	0	0.00	25.15	1	967	0.10%
2021/11/24	2	26.00	3	25.93	26.20	-1	955	-0.10%
2021/11/23	6	25.03	0	0.00	25.30	6	937	0.64%
2021/11/19	4	25.20	0	0.00	24.80	4	933	0.43%
2021/11/18	6	25.52	0	0.00	25.40	6	923	0.65%
2021/11/17	13	26.78	12	26.06	26.10	1	909	0.11%
2021/11/16	6	26.05	20	26.17	26.95	-14	875	-1.60%
2021/11/15	7	25.37	2	25.20	25.10	5	821	0.61%
2021/11/09	0	0.00	9	24.71	25.00	-9	783	-1.15%
2021/11/05	0	0.00	1	24.40	24.35	-1	760	-0.13%
2021/11/04	5	23.90	5	24.12	24.10	0	760	0.00%
2021/11/02	0	0.00	2	24.60	24.10	-2	726	-0.28%
2021/11/01	3	24.60	15	24.75	24.20	-12	709	-1.69%
2021/10/29	13	25.19	1	24.45	24.50	12	690	1.74%
2021/10/20	0	0.00	2	21.60	21.60	-2	735	-0.27%
2021/10/13	2	21.10	0	0.00	21.10	2	993	0.20%
2021/10/08	2	22.35	0	0.00	22.85	2	1,054	0.19%
2021/09/29	6	23.93	0	0.00	23.90	6	1,453	0.41%
2021/09/24	0	24.25	0	0.00	24.15	0	1,477	0.00%
2021/09/15	0	0.00	2	23.80	24.00	-2	1,537	-0.13%
2021/09/08	5	21.00	5.1	21.30	21.00	-0.1	1,582	0.00%
2021/09/06	0	0.00	3	22.75	22.65	-3	1,610	-0.19%
2021/09/02	0	0.00	0	23.00	23.05	0	1,625	0.00%
2021/08/31	0	0.00	21	22.91	23.00	-21	1,634	-1.28%
2021/08/25	0	0.00	7	21.96	22.50	-7	1,687	-0.41%
2021/08/20	2	20.00	4	20.20	20.15	-2	1,725	-0.12%
2021/08/19	1	20.20	0	0.00	20.15	1	1,740	0.06%
2021/08/16	10	20.35	25	20.11	20.10	-15	1,889	-0.79%
2021/08/13	5	21.90	0	0.00	21.25	5	1,926	0.26%
2021/08/11	1	22.70	3	22.88	22.25	-2	1,989	-0.10%
2021/08/09	2	22.75	0	0.00	22.60	2	2,041	0.10%
2021/08/06	5	23.00	0	0.00	23.00	5	2,066	0.24%
2021/08/05	0	0.00	2	23.50	23.45	-2	2,110	-0.09%
2021/08/04	0	0.00	2	24.15	23.80	-2	2,151	-0.09%
2021/07/30	2	23.90	0	0.00	23.00	2	2,233	0.09%
2021/07/28	2	23.00	0	0.00	23.45	2	2,301	0.09%
2021/07/27	10	24.70	0	0.00	24.10	10	2,342	0.43%
2021/07/26	10	25.45	6	25.48	25.05	4	2,394	0.17%
2021/07/23	1	25.20	10	25.65	25.35	-9	2,409	-0.37%
2021/07/20	0	0.00	3	25.65	25.65	-3	2,421	-0.12%
2021/07/19	15	27.18	10	26.67	26.50	5	2,415	0.21%
2021/07/16	5	25.61	0	0.00	25.50	5	2,374	0.21%
2021/07/15	4	25.20	3	25.42	25.50	1	2,398	0.04%
2021/07/14	28	26.26	51	25.88	25.90	-23	2,393	-0.96%
2021/07/13	27	26.14	9	26.15	26.15	18	2,265	0.79%
2021/07/12	0	0.00	2	24.15	23.80	-2	2,156	-0.09%
2021/07/06	23	22.98	11	22.70	22.70	12	2,594	0.46%
2021/07/05	6	22.85	7	23.22	23.45	-1	2,889	-0.03%
2021/07/01	3	23.15	1	23.00	22.75	2	3,113	0.06%
2021/06/30	0	0.00	1	24.00	24.00	-1	3,792	-0.03%
2021/06/29	2	23.00	0	0.00	22.95	2	3,980	0.05%
2021/06/28	0	0.00	16	23.45	23.40	-16	4,132	-0.39%
2021/06/23	5	22.20	5	22.40	22.75	0	4,223	0.00%
2021/06/21	3	21.92	0	0.00	21.80	3	4,221	0.07%
2021/06/17	0	0.00	2	23.05	23.40	-2	4,346	-0.05%
2021/06/16	1	23.30	0	0.00	23.15	1	4,464	0.02%
2021/06/09	1	23.10	0	0.00	22.65	1	4,544	0.02%
2021/06/02	0	0.00	50	23.01	23.35	-50	4,649	-1.08%
2021/05/28	2	23.30	0	0.00	23.30	2	4,738	0.04%
2021/05/27	1	23.10	0	0.00	23.20	1	4,753	0.02%
2021/05/26	3	24.45	3	23.30	23.20	0	4,766	0.00%
2021/05/25	13	23.03	15	22.90	22.80	-2	4,719	-0.04%
2021/05/24	37	22.60	15	23.21	22.60	22	4,726	0.47%
2021/05/21	26	22.68	5	22.90	23.10	21	4,723	0.44%
2021/05/20	18	22.04	0	0.00	21.00	18	4,773	0.38%
2021/05/19	0	0.00	2	21.70	22.25	-2	4,753	-0.04%
2021/05/17	0	0.00	5	18.45	18.45	-5	4,719	-0.11%
2021/05/14	13	20.20	2	23.00	20.50	11	4,678	0.24%
2021/05/13	6	19.93	3	21.38	21.45	3	4,648	0.06%
2021/05/12	15	23.48	15	22.29	21.80	0	4,607	0.00%
2021/05/11	6	24.82	6	24.11	24.15	0	4,571	0.00%
2021/05/10	9	26.31	3	26.20	25.70	6	4,531	0.13%
2021/05/07	6	26.12	6	26.25	26.60	0	4,513	0.00%
2021/05/06	10	27.00	6	27.43	26.20	4	4,480	0.09%
2021/05/05	6	25.58	0	0.00	25.30	6	4,401	0.14%
2021/05/04	18	25.87	0	0.00	25.35	18	4,372	0.41%
2021/05/03	8	27.99	4	27.68	27.10	4	4,317	0.09%
2021/04/29	5	29.88	0	0.00	29.75	5	4,254	0.12%
2021/04/28	1	30.55	0	0.00	30.30	1	4,224	0.02%
2021/04/27	9	30.94	3	30.70	30.30	6	4,215	0.14%
2021/04/26	2	31.00	1	31.35	30.85	1	4,198	0.02%
2021/04/23	2	31.05	0	0.00	31.50	2	4,209	0.05%
2021/04/22	19	33.52	20	31.63	30.65	-1	4,187	-0.02%
2021/04/21	5	32.43	7	33.57	33.70	-2	4,095	-0.05%
2021/04/20	8	32.23	7	32.25	32.25	1	4,037	0.02%
2021/04/19	11	32.48	62	32.34	32.05	-51	4,030	-1.27%
2021/04/16	12	33.17	6	33.14	33.30	6	3,999	0.15%
2021/04/15	10	33.24	18	32.62	33.05	-8	3,971	-0.20%
2021/04/14	3	33.55	4	31.33	32.05	-1	3,856	-0.03%
2021/04/13	3	34.50	6	34.59	33.25	-3	3,771	-0.08%
2021/04/12	19	34.40	22	33.97	33.65	-3	3,692	-0.08%
2021/04/09	30	33.32	48	33.92	33.15	-18	3,596	-0.50%
2021/04/08	15	31.09	14.1	31.09	31.40	0.9	3,318	0.03%
2021/04/07	35	31.08	9	30.83	30.80	26	3,286	0.79%
2021/04/06	124	30.01	78	29.54	31.45	46	3,194	1.44%	大買/
2021/04/01	37	28.15	49.2	29.09	29.45	-12.2	2,550	-0.48%
2021/03/31	37	25.79	58	25.87	26.80	-21	2,602	-0.81%
2021/03/30	3	24.22	12	24.58	24.40	-9	2,664	-0.34%
2021/03/29	7	23.92	7	23.83	23.65	0	2,621	0.00%
2021/03/26	3	23.40	0	0.00	23.45	3	2,609	0.11%
2021/03/25	0	0.00	1	23.80	23.45	-1	2,663	-0.04%
2021/03/24	4	23.74	8	23.48	23.55	-4	2,664	-0.15%
2021/03/23	1	23.55	5	23.14	23.45	-4	2,699	-0.15%
2021/03/22	19	24.07	21	23.80	23.70	-2	2,722	-0.07%
2021/03/19	54	23.46	4	24.19	22.70	50	2,605	1.92%
2021/03/18	10	23.49	18	23.71	24.30	-8	2,541	-0.32%
2021/03/17	3	23.25	6	23.05	22.80	-3	2,486	-0.12%
2021/03/16	3	23.20	3	22.85	22.80	0	2,474	0.00%
2021/03/15	7	22.83	39	22.80	22.90	-32	2,508	-1.28%
2021/03/12	2	22.95	7	23.19	22.70	-5	2,526	-0.20%
2021/03/11	21	22.62	21	22.63	22.50	0	2,475	0.00%
2021/03/10	5	21.80	6	22.28	22.75	-1	2,462	-0.04%
2021/03/09	0	21.70	1	21.60	21.80	-1	2,450	-0.04%
2021/03/08	0	0.00	1	22.15	21.95	-1	2,466	-0.04%
2021/03/05	20	22.59	20	22.07	22.05	0	2,489	0.00%
2021/03/04	14	22.82	14	22.66	22.50	0	2,455	0.00%
2021/03/03	6	22.13	10	22.36	22.10	-4	2,416	-0.17%
2021/03/02	1	21.80	2	22.23	21.75	-1	2,395	-0.04%
2021/02/26	5	21.65	12	21.82	21.80	-7	2,429	-0.29%
2021/02/25	6	21.95	8	21.65	21.70	-2	2,521	-0.08%
2021/02/24	0	0.00	1	21.65	21.60	-1	2,520	-0.04%
2021/02/23	1	21.40	4	21.68	21.60	-3	2,505	-0.12%
2021/02/22	58	21.32	6	21.32	22.00	52	2,456	2.12%
2021/02/19	4	20.25	7	19.83	20.00	-3	2,356	-0.13%
2021/02/18	3	19.25	3	19.00	19.25	0	2,348	0.00%
2021/02/17	12	18.98	5	18.80	19.30	7	2,372	0.30%
2021/02/05	0	0.00	6	18.18	18.05	-6	2,392	-0.25%
2021/02/04	0	0.00	10	18.10	18.10	-10	2,454	-0.41%
2021/02/03	3	18.15	3	18.15	17.90	0	2,482	0.00%
2021/02/02	0	0.00	1	17.95	17.80	-1	2,513	-0.04%
2021/02/01	1	17.20	0	0.00	17.05	1	2,532	0.04%
2021/01/29	0	0.00	6	17.86	17.55	-6	2,573	-0.23%
2021/01/27	6	18.10	0	0.00	17.85	6	2,638	0.23%
2021/01/26	0	0.00	10	17.62	17.75	-10	2,690	-0.37%
2021/01/25	7	17.69	4	17.50	18.10	3	2,738	0.11%
2021/01/22	10	17.25	1	17.30	17.20	9	2,764	0.33%
2021/01/21	0	0.00	2	17.35	17.35	-2	2,799	-0.07%
2021/01/20	8	18.06	8	17.70	17.75	0	2,821	0.00%
2021/01/18	3	17.80	72	18.13	18.40	-69	2,862	-2.41%
2021/01/15	2	19.45	0	0.00	18.95	2	2,867	0.07%
2021/01/13	3	19.83	2	19.70	19.65	1	3,031	0.03%
2021/01/11	2	20.00	15	19.88	20.30	-13	3,203	-0.41%
2021/01/08	6	19.98	0	0.00	20.00	6	3,358	0.18%
2021/01/07	10	20.40	12	20.39	20.15	-2	3,825	-0.05%
2021/01/06	5	20.22	1	20.95	20.10	4	4,040	0.10%
2021/01/05	10	21.47	11	20.92	20.85	-1	4,033	-0.02%
2020/12/31	4	21.20	0	0.00	20.95	4	4,203	0.10%
2020/12/30	26	21.56	18	21.81	21.50	8	4,455	0.18%
2020/12/29	22	21.69	5	21.78	21.50	17	4,472	0.38%
2020/12/28	8	21.89	5	21.79	21.60	3	4,446	0.07%
2020/12/25	64	23.56	30	22.89	22.00	34	4,422	0.77%
2020/12/24	7	23.18	27	22.46	23.25	-20	4,198	-0.48%
2020/12/23	11	21.45	28	21.56	21.15	-17	4,109	-0.41%
2020/12/22	14	21.23	4	21.18	20.70	10	4,248	0.24%
2020/12/21	0	0.00	4	20.99	21.60	-4	4,622	-0.09%
2020/12/18	13	20.56	3	20.68	20.60	10	4,928	0.20%
2020/12/17	15	21.18	8	20.83	20.90	7	4,967	0.14%
2020/12/16	14	20.95	10	20.95	21.45	4	4,938	0.08%
2020/12/14	4	21.35	0	0.00	21.00	4	4,891	0.08%
2020/12/10	0	0.00	3	20.20	20.40	-3	4,855	-0.06%
2020/12/09	17	21.51	12	21.47	20.70	5	4,903	0.10%
2020/12/08	8	21.35	4	21.40	21.40	4	4,899	0.08%
2020/12/04	3	20.02	0	0.00	20.05	3	4,944	0.06%
2020/12/02	3	19.95	3	20.33	20.00	0	5,023	0.00%
2020/12/01	6	20.45	4	20.45	20.60	2	5,070	0.04%
2020/11/30	0	0.00	0.1	21.35	21.00	-0.1	5,166	0.00%
2020/11/27	1	21.45	1	21.45	21.35	0	5,310	0.00%
2020/11/26	3	21.42	0	0.00	21.45	3	5,496	0.05%
2020/11/25	5	21.72	6	21.63	21.35	-1	5,639	-0.02%
2020/11/24	5	21.00	17.1	21.63	21.55	-12.1	5,691	-0.21%
2020/11/23	7.1	20.28	11	20.43	20.30	-3.9	5,666	-0.07%
2020/11/19	5	19.95	2	20.15	19.65	3	5,808	0.05%
2020/11/18	0	0.00	1	19.60	19.70	-1	5,892	-0.02%
2020/11/17	10	19.60	10	19.81	19.60	0	5,950	0.00%
2020/11/16	4	19.98	0	0.00	19.60	4	6,010	0.07%
2020/11/13	0	0.00	8	19.66	20.25	-8	6,030	-0.13%
2020/11/12	11	19.64	9	19.75	19.50	2	6,055	0.03%
2020/11/11	7	20.44	0	0.00	20.20	7	6,112	0.11%
2020/11/10	13	21.34	13	20.99	20.65	0	6,169	0.00%
2020/11/09	10	21.44	0	0.00	21.60	10	6,299	0.16%
2020/11/06	6	21.58	5	21.38	21.30	1	6,560	0.02%
2020/11/05	40	21.36	40	21.51	21.30	0	6,815	0.00%
2020/11/04	1	20.80	2	21.05	20.80	-1	6,833	-0.01%
2020/11/03	10	21.00	6	21.21	21.15	4	6,816	0.06%
2020/11/02	5	20.53	13	20.60	20.30	-8	6,788	-0.12%
2020/10/30	1	21.55	4	21.96	21.40	-3	6,813	-0.04%
2020/10/29	6	21.34	15	21.50	22.05	-9	6,791	-0.13%
2020/10/28	11	22.56	10	22.48	22.00	1	6,754	0.01%
2020/10/27	7	22.35	6	22.63	22.35	1	6,764	0.01%
2020/10/26	13	22.75	9	22.68	22.30	4	6,765	0.06%
2020/10/23	0	0.00	2	23.30	23.20	-2	6,777	-0.03%
2020/10/22	4	23.16	4	23.49	23.15	0	6,763	0.00%
2020/10/21	12	23.96	10	24.16	23.80	2	6,726	0.03%
2020/10/20	14	23.16	13	22.73	23.15	1	6,628	0.02%
2020/10/19	38	22.31	27	22.77	23.30	11	6,588	0.17%
2020/10/16	47	23.90	8	23.54	22.90	39	6,485	0.60%
2020/10/15	59	24.96	63	25.05	25.40	-4	6,321	-0.06%
2020/10/14	27	23.29	27	23.46	23.75	0	5,847	0.00%
2020/10/13	3	21.75	3	21.65	21.60	0	5,675	0.00%
2020/10/12	8	22.11	6	21.93	22.00	2	5,723	0.03%
2020/10/08	11	22.12	31	22.01	21.80	-20	5,664	-0.35%
2020/10/07	50	21.40	13	21.45	22.00	37	5,628	0.66%
2020/10/06	6	19.30	21	20.66	21.00	-15	5,434	-0.28%
2020/10/05	3	18.90	10	19.23	19.10	-7	5,379	-0.13%
2020/09/29	2	19.05	4	18.80	18.80	-2	5,385	-0.04%
2020/09/28	2	19.40	9	19.93	19.30	-7	5,390	-0.13%
2020/09/25	26	21.37	26	21.29	20.45	0	5,358	0.00%
2020/09/24	41	22.38	28	22.08	22.70	13	5,331	0.24%
2020/09/23	31	21.70	50	22.09	22.20	-19	5,037	-0.38%
2020/09/22	3	19.00	10	19.74	20.20	-7	4,722	-0.15%
2020/09/21	0	0.00	2	19.35	19.30	-2	4,684	-0.04%
2020/09/18	19	19.26	14	19.20	19.20	5	4,680	0.11%
2020/09/17	5	19.30	9	19.19	19.05	-4	4,670	-0.09%
2020/09/16	7	18.93	10	18.90	18.95	-3	4,656	-0.06%
2020/09/15	16	19.39	5	19.00	18.85	11	4,636	0.24%
2020/09/14	10	18.58	26	18.94	19.25	-16	4,611	-0.35%
2020/09/11	13	19.59	14	19.45	19.15	-1	4,552	-0.02%
2020/09/10	33	20.51	69	20.10	19.95	-36	4,504	-0.80%
2020/09/09	11	19.71	24	20.01	19.95	-13	4,436	-0.29%
2020/09/08	22	19.77	40	19.53	19.65	-18	4,397	-0.41%
2020/09/07	20	19.87	29	19.76	19.60	-9	4,366	-0.21%
2020/09/04	54	19.16	14	19.34	19.30	40	4,294	0.93%
2020/09/03	79	20.15	32	20.13	19.80	47	4,222	1.11%
2020/09/02	81	20.64	96	20.57	20.20	-15	4,089	-0.37%
2020/09/01	124	20.22	62	19.75	19.40	62	3,933	1.58%	大買/
2020/08/31	43	20.42	35	20.72	21.20	8	3,742	0.21%
2020/08/28	60	18.23	48	18.21	19.35	12	3,589	0.33%
2020/08/27	60	17.44	52	17.63	17.60	8	3,493	0.23%
2020/08/26	31	17.10	31.1	17.33	17.45	-0.1	3,456	0.00%
2020/08/25	12	15.69	28	16.08	16.10	-16	3,351	-0.48%
2020/08/24	10	15.40	18	15.59	15.65	-8	3,291	-0.24%
2020/08/21	10	14.75	16	15.20	15.40	-6	3,188	-0.19%
2020/08/20	35	14.53	46	14.13	14.65	-11	3,125	-0.35%
2020/08/19	21	14.89	37	14.82	14.50	-16	3,043	-0.53%
2020/08/18	26	15.39	18	15.24	15.05	8	2,988	0.27%
2020/08/17	67	15.12	53	15.33	15.00	14	2,925	0.48%
2020/08/14	35	14.33	21	14.71	14.80	14	2,802	0.50%
2020/08/13	17	14.85	35	14.44	14.20	-18	2,717	-0.66%
2020/08/12	46	14.08	66	14.56	15.10	-20	2,551	-0.78%
2020/08/11	40	13.61	46	13.74	13.85	-6	2,260	-0.27%
2020/08/10	42	12.78	0	0.00	12.60	42	1,959	2.14%
2020/08/07	2	11.90	1	12.00	12.15	1	1,902	0.05%
2020/08/05	7	12.07	10	12.40	12.20	-3	1,857	-0.16%
2020/07/31	5	12.00	4	11.86	11.70	1	1,745	0.06%
2020/07/30	0	0.00	5	11.30	11.65	-5	1,697	-0.29%
2020/07/29	5	11.50	0	0.00	11.10	5	1,654	0.30%
2020/07/28	0	0.00	8	10.75	10.65	-8	1,614	-0.50%
2020/07/27	10	11.40	2	11.40	11.10	8	1,589	0.50%
2020/07/24	0	0.00	1	11.60	11.50	-1	1,575	-0.06%
2020/07/23	1	11.60	4	11.50	11.50	-3	1,520	-0.20%
2020/07/22	28	11.99	11	12.00	11.80	17	1,493	1.14%
2020/07/20	10	11.00	10	11.30	11.25	0	1,439	0.00%
2020/07/17	0	0.00	1	12.25	11.40	-1	1,421	-0.07%
2020/07/16	2	12.50	7	12.25	12.65	-5	1,358	-0.37%
2020/07/15	20	11.80	15	11.62	11.70	5	1,266	0.39%
2020/07/14	3	12.00	3	13.00	11.80	0	1,258	0.00%
2020/07/13	10	11.58	11	11.97	12.35	-1	1,141	-0.09%
2020/07/10	2	11.30	0	0.00	11.25	2	1,053	0.19%
2020/07/09	3	11.75	4	11.70	11.65	-1	1,022	-0.10%
2020/07/08	3	11.58	1	11.45	11.40	2	988	0.20%
2020/07/07	16	12.37	15	11.66	11.95	1	942	0.11%
2020/07/06	17	11.58	28	11.83	12.10	-11	852	-1.29%
2020/07/03	15	11.12	21	11.12	11.00	-6	748	-0.80%
2020/07/02	6	9.93	7	9.73	10.50	-1	605	-0.17%
2020/07/01	0	0.00	18.2	9.24	9.59	-18.2	488	-3.73%
2020/06/24	3	8.60	3	8.67	8.68	0	401	0.00%
2020/06/16	0	0.00	4	8.60	8.59	-4	380	-1.05%
2020/06/15	0	0.00	3	8.55	8.51	-3	389	-0.77%
2020/06/11	4	8.64	2	8.69	8.83	2	387	0.52%
2020/06/10	1	8.75	3	8.94	8.94	-2	376	-0.53%
2020/06/09	2	8.74	3	8.84	8.82	-1	378	-0.26%
2020/06/08	3	8.87	0	9.92	8.88	3	378	0.79%
2020/06/03	0	0.00	6	9.31	9.12	-6	345	-1.73%
2020/06/02	7	9.36	18	9.18	9.29	-11	320	-3.43%
2020/06/01	2	9.04	13	8.77	8.88	-11	259	-4.24%
2020/05/28	0	0.00	0	8.23	8.13	0	235	0.00%
2020/05/27	2	8.00	2	8.09	8.18	0	235	0.00%
2020/05/21	0	0.00	0	8.21	8.15	0	239	0.00%
2020/05/18	0	0.00	0	8.14	8.09	0	233	0.00%
2020/05/13	0	0.00	2	7.88	7.93	-2	218	-0.91%
2020/05/12	2	7.74	0	0.00	7.76	2	217	0.92%
2020/05/05	10	7.69	0	0.00	7.74	10	211	4.72%
2020/04/27	0	0.00	4	7.26	7.39	-4	212	-1.88%
2020/04/23	10	7.15	2	7.18	7.11	8	214	3.72%
2020/04/22	4	6.96	4	7.03	7.08	0	213	0.00%
2020/04/21	6	7.16	0	0.00	7.09	6	213	2.81%
2020/04/16	70	6.93	0	0.00	7.28	70	200	34.85%
2020/03/27	12	5.42	0	0.00	5.43	12	394	3.04%
2020/03/26	1	5.33	1	5.41	5.35	0	392	0.00%
2020/03/25	2	5.33	2	5.42	5.36	0	391	0.00%
2020/03/24	0	0.00	4	5.23	5.32	-4	389	-1.03%
2020/03/23	2	5.16	0	0.00	5.06	2	388	0.52%
2020/03/20	2	5.11	4	5.27	5.27	-2	388	-0.51%
2020/03/19	4	5.24	2	5.16	5.16	2	388	0.51%
2020/03/18	2	5.71	4	5.79	5.70	-2	378	-0.53%
2020/03/17	6	5.81	4	5.90	5.77	2	378	0.53%
2020/03/11	0	0.00	2	7.75	7.72	-2	356	-0.56%
2020/03/10	6	7.58	6	7.61	7.63	0	360	0.00%
2020/03/05	2	7.84	2	7.92	7.90	0	373	0.00%
2020/03/04	2	7.81	2	7.89	7.92	0	384	0.00%
2020/03/03	2	7.88	0	0.00	7.92	2	387	0.52%
2020/02/25	0	0.00	4	7.85	7.88	-4	388	-1.03%
2020/02/24	4	7.90	0	0.00	7.79	4	384	1.04%
2020/02/20	0	0.00	4	7.90	7.88	-4	384	-1.04%
2020/02/19	0	0.00	2	7.85	7.85	-2	387	-0.52%
2020/02/18	4	7.81	6	7.82	7.78	-2	389	-0.51%
2020/02/13	4	7.92	0	0.00	7.91	4	401	1.00%
2020/02/12	2	7.92	2	7.98	7.98	0	400	0.00%
2020/02/11	2	7.96	0	0.00	8.07	2	400	0.50%
2020/02/03	0	0.00	10	7.62	7.84	-10	401	-2.49%
2020/01/17	0	0.00	5	8.34	8.19	-5	391	-1.28%
2020/01/15	0	0.00	5	8.18	8.18	-5	392	-1.28%
2020/01/10	0	0.00	5	8.28	8.20	-5	389	-1.28%
2020/01/03	1	8.21	0	0.00	8.22	1	381	0.26%
2019/12/27	0.3	8.84	13	9.41	8.84	-12.7	336	-3.77%
2019/12/26	4.7	8.71	12	8.85	8.85	-7.3	250	-2.92%
2019/12/20	0	0.00	1	7.89	7.92	-1	210	-0.48%
2019/12/19	0	0.00	5	7.91	7.89	-5	211	-2.36%
2019/12/18	2	7.77	0	0.00	7.80	2	212	0.94%
2019/12/17	2	7.76	0	0.00	7.82	2	211	0.95%
2019/12/16	2	7.85	0	0.00	7.85	2	210	0.95%
2019/12/12	4	7.87	2	7.94	7.94	2	209	0.95%
2019/12/10	0	0.00	1	7.91	8.00	-1	212	-0.47%
2019/12/06	10	8.04	0	0.00	7.95	10	215	4.64%
2019/12/05	29	7.93	0	0.00	7.90	29	213	13.56%
2019/12/04	23	7.87	0	0.00	8.05	23	210	10.93%
2019/11/29	2	7.45	4	7.54	7.53	-2	198	-1.01%
2019/11/28	4	7.49	5	7.51	7.50	-1	188	-0.53%
2019/11/25	0	0.00	2	7.42	7.68	-2	191	-1.04%
2019/11/22	0	0.00	2	7.36	7.35	-2	182	-1.10%
2019/11/21	4	7.31	4	7.34	7.32	0	184	0.00%
2019/11/18	2	7.31	0	0.00	7.31	2	184	1.08%
2019/11/14	2	7.38	3	7.36	7.36	-1	185	-0.54%
2019/11/13	2	7.45	0	0.00	7.38	2	188	1.06%
2019/11/12	3	7.48	7	7.47	7.45	-4	188	-2.13%
2019/11/07	0	0.00	6	7.63	7.65	-6	189	-3.16%
2019/11/06	0	0.00	5	7.55	7.55	-5	189	-2.64%
2019/11/05	4	7.53	0	0.00	7.54	4	189	2.11%
2019/11/04	2	7.60	0	0.00	7.53	2	192	1.04%
2019/11/01	2	7.63	0	0.00	7.62	2	192	1.04%
2019/10/31	2	7.66	0	0.00	7.66	2	195	1.02%
2019/10/30	2	7.65	3	7.70	7.70	-1	196	-0.51%
2019/10/29	4	7.72	2	7.76	7.71	2	201	0.99%
2019/10/28	0	0.00	6	7.74	7.83	-6	203	-2.95%
2019/10/24	4	7.62	8	7.66	7.63	-4	208	-1.92%
2019/10/23	2	7.65	0	0.00	7.64	2	213	0.94%
2019/10/22	2	7.71	0	0.00	7.73	2	216	0.92%
2019/10/17	4	7.83	0	0.00	7.84	4	240	1.66%
2019/10/15	0	0.00	5	7.91	7.93	-5	251	-1.99%
2019/10/14	0	0.00	10	7.91	7.91	-10	254	-3.93%
2019/10/08	0	0.00	1	7.76	7.70	-1	253	-0.39%
2019/10/02	0	0.00	0	7.92	7.88	0	262	-0.01%
2019/10/01	0	0.00	1	7.95	7.82	-1	259	-0.38%
2019/09/27	13	7.97	12	7.97	7.82	1	254	0.39%
2019/09/23	0	0.00	2	7.48	7.47	-2	242	-0.82%
2019/09/19	2	7.42	0	0.00	7.40	2	241	0.83%
2019/09/18	0	0.00	2	7.46	7.46	-2	242	-0.83%
2019/09/17	2	7.39	5	7.42	7.39	-3	242	-1.24%
2019/09/12	3	7.46	0	0.00	7.45	3	244	1.23%
2019/09/11	3	7.49	0	0.00	7.48	3	243	1.23%
2019/09/10	4	7.49	4	7.53	7.53	0	243	0.00%
2019/09/04	0	0.00	3	7.52	7.52	-3	247	-1.21%
2019/09/03	0	0.00	1	7.46	7.45	-1	246	-0.40%
2019/09/02	4	7.45	0	0.00	7.47	4	249	1.61%
2019/08/29	2	7.42	3	7.47	7.49	-1	248	-0.40%
2019/08/26	2	7.43	0	0.00	7.47	2	259	0.77%
2019/08/20	0	0.00	3	7.45	7.45	-3	285	-1.05%
2019/08/19	2	7.39	0	0.00	7.38	2	329	0.61%
2019/08/16	6	7.44	0	0.00	7.40	6	329	1.82%
2019/08/15	1	7.53	0	0.00	7.52	1	323	0.31%
2019/08/14	1	7.58	2	7.69	7.70	-1	324	-0.31%
2019/08/12	1	7.56	0	0.00	7.57	1	328	0.30%
2019/08/08	0	0.00	3.9	7.67	7.69	-3.9	329	-1.20%
2019/08/07	0	0.00	1	7.66	7.69	-1	335	-0.30%
2019/08/06	3	7.56	1	7.67	7.67	2	341	0.59%
2019/07/23	0	0.00	1	7.87	7.91	-1	678	-0.15%
2019/07/22	0	0.00	1	7.75	7.80	-1	674	-0.15%
2019/07/19	1	7.61	0	0.00	7.60	1	674	0.15%
2019/07/18	0	0.00	2	7.66	7.60	-2	685	-0.29%
2019/07/17	2	7.62	3	7.68	7.60	-1	700	-0.14%
2019/07/16	1	7.56	0	0.00	7.58	1	705	0.14%
2019/07/15	1	7.58	0	0.00	7.57	1	731	0.14%
2019/07/12	5	7.58	0	0.00	7.60	5	801	0.62%
2019/07/11	3	7.62	2	7.60	7.61	1	969	0.10%
2019/07/10	1	7.65	2	7.63	7.66	-1	974	-0.10%
2019/07/09	1	7.76	0	0.00	7.72	1	992	0.10%
2019/07/08	1	7.76	0	0.00	7.77	1	1,031	0.10%
2019/07/05	0	0.00	0.1	7.85	7.81	-0.1	1,068	-0.01%
2019/07/04	0	0.00	1	7.81	7.81	-1	1,103	-0.09%
2019/07/02	1	7.74	1	7.89	7.84	0	1,188	0.00%
2019/07/01	6	7.81	30	7.86	7.81	-24	1,246	-1.93%
2019/06/26	1	7.87	0	0.00	7.90	1	1,722	0.06%
2019/06/25	5	7.91	0	0.00	7.92	5	1,786	0.28%
2019/06/20	2	7.90	2	7.96	7.96	0	1,782	0.00%
2019/06/19	0	0.00	1	7.99	7.98	-1	1,804	-0.06%
2019/06/18	1	7.85	0	0.00	7.87	1	1,808	0.06%
2019/06/14	2	7.97	0	0.00	7.95	2	1,805	0.11%
2019/06/13	1	8.00	0	0.00	8.04	1	1,802	0.06%
2019/06/12	1	8.05	0	0.00	8.05	1	1,801	0.06%
2019/06/04	2	8.24	0	0.00	8.24	2	1,785	0.11%
2019/05/31	0	9.17	2	8.39	8.30	-2	1,781	-0.11%
2019/05/28	0	0.00	2	8.27	8.32	-2	1,765	-0.11%
2019/05/27	6	8.33	7	8.33	8.30	-1	1,757	-0.06%
2019/05/24	3	8.34	6	8.37	8.21	-3	1,745	-0.17%
2019/05/16	0	0.00	2	7.96	7.83	-2	1,686	-0.12%
2019/05/15	2	8.00	3	7.98	7.97	-1	1,683	-0.06%
2019/05/09	4	7.84	3	7.95	7.80	1	1,649	0.06%
2019/05/07	0	0.00	2	8.01	8.01	-2	1,630	-0.12%
2019/05/06	10	8.01	2	8.20	7.97	8	1,618	0.49%
2019/05/03	12	8.36	16	8.22	8.26	-4	1,599	-0.25%
2019/05/02	2	8.63	2	8.82	8.60	0	1,573	0.00%
2019/04/30	16	8.42	1	8.39	8.43	15	1,537	0.98%
2019/04/29	20	8.00	6	8.00	7.96	14	1,485	0.94%
2019/04/26	2	8.83	0	0.00	8.83	2	1,292	0.15%
2019/04/25	1	9.81	1	9.81	9.81	0	1,284	0.00%
2019/04/24	2	10.95	0	0.00	10.90	2	1,276	0.16%
2019/04/23	3	11.25	6	11.21	11.00	-3	1,258	-0.24%
2019/04/22	1	10.85	0	0.00	10.85	1	1,236	0.08%
2019/04/19	2	10.90	4	10.95	10.80	-2	1,220	-0.16%
2019/04/18	3	11.27	1	11.05	10.90	2	1,191	0.17%
2019/04/17	14	12.19	34	12.43	11.75	-20	1,118	-1.79%
2019/04/16	1	11.80	0	0.00	11.70	1	948	0.11%
2019/04/15	5	11.60	0	0.00	11.60	5	935	0.53%
2019/04/12	10	11.98	3	11.97	11.55	7	916	0.76%
2019/04/11	12	11.95	22.1	12.04	12.00	-10.1	874	-1.16%
2019/04/10	16	11.98	8	11.76	11.55	8	834	0.96%
2019/04/09	9	11.67	2	11.85	11.50	7	798	0.88%
2019/04/08	24	12.29	14	12.18	12.10	10	755	1.32%
2019/04/02	41	12.45	88.1	12.30	12.30	-47.1	650	-7.24%
2019/04/01	11	11.93	5	11.95	11.95	6	443	1.35%
2019/03/29	34	10.53	34	10.24	10.90	0	340	0.00%
2019/03/28	0	0.00	22	9.87	9.93	-22	162	-13.51%
2019/03/22	10	9.42	5	9.25	9.19	5	98	5.09%
2019/03/21	1	8.90	3	8.96	9.30	-2	75	-2.66%
2019/03/19	1	8.73	0	0.00	8.70	1	69	1.43%
2019/03/14	1	8.75	1	8.87	8.80	0	76	0.00%
2019/03/13	1	8.72	0	0.00	8.80	1	78	1.28%
2019/03/12	0.1	8.73	0	0.00	8.73	0.1	86	0.12%
2019/03/11	0	0.00	10	8.80	8.75	-10	88	-11.27%
2019/03/08	0	8.82	0	0.00	8.74	0	89	0.00%
2019/03/07	0	0.00	7	8.73	8.74	-7	89	-7.83%
2019/03/06	1	8.58	8	8.67	8.70	-7	88	-7.91%
2019/03/05	1	8.58	0	0.00	8.65	1	90	1.11%
2019/03/04	0	0.00	3	8.64	8.62	-3	90	-3.33%
2019/02/27	1	8.56	0	0.00	8.63	1	90	1.11%
2019/02/26	1	8.60	0	0.00	8.60	1	89	1.12%
2019/02/22	0	0.00	1	8.66	8.60	-1	88	-1.13%
2019/02/20	2	8.52	4	8.61	8.56	-2	85	-2.34%
2019/02/19	1	8.51	0	0.00	8.47	1	83	1.20%
2019/02/15	2	8.56	0	0.00	8.50	2	84	2.38%
2019/02/14	0	0.00	4	8.62	8.60	-4	83	-4.78%
2019/02/11	1	8.49	1	8.58	8.50	0	86	0.00%
2019/01/30	2	8.49	1	8.49	8.49	1	86	1.15%
2019/01/29	1	8.50	0	0.00	8.50	1	86	1.15%
2019/01/25	1	8.49	0	0.00	8.52	1	85	1.17%
2019/01/24	1	8.52	0	0.00	8.54	1	85	1.16%
2019/01/22	1	8.50	2	8.54	8.56	-1	85	-1.16%
2019/01/21	0	0.00	1	8.52	8.52	-1	86	-1.16%
2019/01/18	0	0.00	1	8.58	8.51	-1	86	-1.15%
2019/01/17	3	8.51	2	8.57	8.53	1	87	1.15%
2019/01/11	1	8.45	0	0.00	8.48	1	86	1.15%
2019/01/10	1	8.52	2	8.55	8.55	-1	87	-1.14%
2019/01/09	1	8.50	4	8.51	8.51	-3	87	-3.45%
2019/01/08	1	8.52	0	0.00	8.50	1	86	1.15%
2019/01/07	1	8.55	0	0.00	8.55	1	86	1.15%
2019/01/04	2	8.53	2	8.56	8.56	0	89	0.00%
2019/01/02	2	8.70	2	8.62	8.62	0	98	0.00%
2018/12/28	1	8.80	0	0.00	8.70	1	99	1.01%
2018/12/27	1	8.90	0	0.00	8.94	1	100	1.00%
2018/12/26	0	0.00	3	8.85	8.87	-3	100	-2.98%
2018/12/25	2	8.73	0	0.00	8.74	2	100	1.99%
2018/12/22	2	8.84	2	8.87	8.88	0	101	0.00%
2018/12/21	1	8.92	0	0.00	8.93	1	102	0.98%
2018/12/19	1	9.00	1	9.09	9.08	0	109	0.00%
2018/12/18	0	0.00	1	9.18	9.08	-1	112	-0.89%
2018/12/17	0	0.00	1	9.09	9.00	-1	109	-0.91%
2018/12/14	2	8.95	0	0.00	9.00	2	110	1.82%
2018/12/13	1	9.00	1	9.10	9.00	0	109	0.00%
2018/12/10	25	9.26	0	0.00	9.22	25	116	21.54%
2018/12/05	10	9.52	4	9.50	9.14	6	112	5.33%
2018/12/04	4	8.77	0	0.00	8.70	4	106	3.77%
2018/11/30	0	8.66	0	0.00	8.67	0	103	0.00%
2018/11/29	0	8.80	0	0.00	8.63	0	103	0.00%
2018/11/28	0	8.74	0	0.00	8.74	0	103	0.00%
2018/11/14	1	8.30	1	8.35	8.35	0	107	0.00%
2018/11/09	0	0.00	1	8.11	8.25	-1	105	-0.95%
2018/11/06	1	7.92	1	8.00	8.00	0	110	0.00%
2018/11/05	1	8.00	1	8.00	8.00	0	112	0.00%
2018/10/24	2	8.00	2	7.98	7.93	0	116	0.00%
2018/10/16	0	0.00	2	8.12	8.08	-2	121	-1.65%
2018/10/12	5	7.78	5	7.94	8.04	0	121	0.00%
2018/10/11	3	8.23	2	7.98	7.99	1	119	0.84%
2018/10/09	2	8.62	2	8.80	8.71	0	111	0.00%
2018/10/04	2	8.95	0	0.00	9.07	2	112	1.77%
2018/09/26	0	0.00	1	9.41	9.48	-1	130	-0.76%
2018/09/18	1	8.66	1	8.79	8.73	0	126	0.00%
2018/09/14	2	8.30	2	8.64	8.60	0	122	0.00%
2018/09/13	2	7.91	2	8.22	8.36	0	120	0.00%
2018/09/12	2	8.52	4	8.42	8.43	-2	118	-1.69%
2018/09/11	2	8.56	0	0.00	8.60	2	119	1.67%
2018/09/04	2	8.82	2	8.89	8.89	0	122	0.00%
2018/08/31	5	8.90	0	0.00	8.89	5	122	4.07%
2018/08/29	2	8.85	2	8.93	8.87	0	134	0.00%
2018/08/24	0	0.00	3	8.85	8.85	-3	139	-2.14%
2018/08/23	1	8.80	0	0.00	8.87	1	142	0.70%
2018/08/17	1	8.89	0	0.00	8.86	1	151	0.66%
2018/08/16	1	8.91	0	0.00	8.89	1	152	0.66%
2018/08/15	1	8.97	3	9.03	8.94	-2	151	-1.32%
2018/08/14	1	8.84	1	8.98	8.92	0	151	0.00%
2018/08/09	1	9.17	0	0.00	9.16	1	145	0.69%
2018/08/08	1	9.21	15	9.21	9.19	-14	147	-9.51%
2018/08/02	1	9.20	0	0.00	9.15	1	154	0.65%
2018/08/01	0	0.00	2	9.24	9.22	-2	155	-1.28%
2018/07/31	0	0.00	0	9.39	9.20	0	155	0.00%
2018/07/30	1	9.17	2	9.18	9.17	-1	156	-0.64%
2018/07/26	1	9.20	0	0.00	9.28	1	172	0.58%
2018/07/25	0	0.00	1	9.23	9.24	-1	172	-0.58%
2018/07/24	1	9.18	0	0.00	9.18	1	174	0.57%
2018/07/23	2	9.21	0	0.00	9.18	2	174	1.15%
2018/07/19	0	0.00	2	9.28	9.27	-2	177	-1.12%
2018/07/18	2	9.28	1	9.33	9.33	1	182	0.55%
2018/07/16	0	0.00	1	9.35	9.29	-1	185	-0.54%
2018/07/12	3	9.23	2	9.50	9.34	1	189	0.53%
2018/07/11	1	9.31	0	0.00	9.33	1	188	0.53%
2018/07/10	1	9.26	3	9.44	9.42	-2	188	-1.06%
2018/07/09	2	9.01	9	9.05	9.03	-7	182	-3.83%
2018/07/06	2	9.21	0	0.00	9.01	2	182	1.10%
2018/07/05	2	9.27	5	9.21	9.21	-3	184	-1.62%
2018/07/04	3	9.35	1	9.27	9.27	2	189	1.05%
2018/07/03	2	9.44	4	9.38	9.35	-2	188	-1.06%
2018/06/29	1	9.47	0	0.00	9.50	1	192	0.52%
2018/06/28	2	9.48	1	9.47	9.47	1	195	0.51%
2018/06/27	1	9.51	2	9.50	9.50	-1	200	-0.50%
2018/06/26	1	9.52	0	0.00	9.55	1	200	0.50%
2018/06/22	1	9.52	0	0.00	9.54	1	207	0.48%
2018/06/21	0	0.00	3	9.59	9.59	-3	209	-1.43%
2018/06/20	1	9.55	0	0.00	9.60	1	211	0.47%
2018/06/19	2	9.69	0	0.00	9.60	2	212	0.94%
2018/06/13	2	10.00	0	0.00	9.93	2	217	0.92%
2018/06/05	0	0.00	2	9.76	9.76	-2	230	-0.87%
2018/06/01	0	0.00	1	9.70	9.78	-1	244	-0.41%
2018/05/31	1	9.51	0	0.00	9.54	1	244	0.41%
2018/05/29	0	0.00	2	9.58	9.65	-2	241	-0.83%
2018/05/28	1	9.53	0	0.00	9.55	1	242	0.41%
2018/05/16	1	9.52	0	0.00	9.50	1	245	0.41%
2018/05/07	3	9.79	3	9.84	9.85	0	265	0.00%
2018/05/04	1	9.83	1	9.95	9.85	0	265	0.00%
2018/05/03	2	9.60	4	9.79	9.93	-2	268	-0.74%
2018/04/30	2	9.65	2	9.80	9.66	0	255	0.00%
2018/04/27	2	9.60	1	9.68	9.65	1	259	0.39%
2018/04/26	2	9.63	4	9.60	9.60	-2	266	-0.75%
2018/04/25	2	9.66	0	0.00	9.70	2	266	0.75%
2018/04/24	5	9.88	4	9.83	9.83	1	270	0.37%
2018/04/23	0	0.00	4	10.02	9.95	-4	269	-1.48%
2018/04/19	1	9.92	0	0.00	9.91	1	280	0.36%
2018/04/18	1	9.96	0	0.00	9.92	1	331	0.30%
2018/04/17	3	10.02	0	0.00	9.96	3	335	0.89%
2018/04/16	1	10.05	2	10.08	10.10	-1	354	-0.28%
2018/04/12	0	0.00	1	10.20	10.15	-1	355	-0.28%
2018/04/11	1	10.10	3	10.30	10.15	-2	358	-0.56%
2018/04/10	3	10.13	1	10.10	10.10	2	355	0.56%
2018/04/09	1	10.20	1	10.20	10.20	0	355	0.00%
2018/04/03	21	10.25	19	10.24	10.25	2	356	0.56%
2018/04/02	2	10.45	0	0.00	10.35	2	357	0.56%
2018/03/31	1	10.50	0	0.00	10.55	1	357	0.28%
2018/03/30	4	10.70	0	0.00	10.65	4	358	1.12%
2018/03/29	7	10.75	2	10.68	10.65	5	367	1.36%
2018/03/28	42	10.61	3	10.60	10.65	39	370	10.52%
2018/03/27	0	10.45	5	10.56	10.50	-5	383	-1.30%
2018/03/26	0	0.00	2	10.40	10.50	-2	386	-0.52%
2018/03/22	1	10.65	1	10.60	10.55	0	389	0.00%
2018/03/21	0	0.00	1	10.60	10.60	-1	387	-0.26%
2018/03/20	0	0.00	6	10.60	10.55	-6	385	-1.56%
2018/03/07	2	10.60	0	0.00	10.60	2	365	0.55%
2018/03/05	1	10.20	0	0.00	10.20	1	364	0.27%
2018/02/27	0	0.00	2	10.33	10.35	-2	369	-0.54%
2018/02/23	1	10.25	0	0.00	10.25	1	374	0.27%
2018/02/21	6	10.13	6	10.28	10.30	0	384	0.00%
2018/02/12	0	0.00	1	10.05	10.10	-1	393	-0.25%
2018/02/09	1	9.70	1	9.88	9.88	0	436	0.00%
2018/02/08	2	9.92	1	9.93	9.93	1	465	0.21%
2018/02/07	4	9.94	4	10.03	9.92	0	474	0.00%
2018/02/06	2	9.98	3	9.96	10.00	-1	471	-0.21%
2018/02/05	1	10.20	0	0.00	10.20	1	466	0.21%
2018/02/01	1	10.55	1	10.50	10.50	0	499	0.00%
2018/01/15	0	0.00	3	11.10	11.20	-3	599	-0.50%
2018/01/10	1	10.65	0	0.00	10.80	1	542	0.18%
2018/01/08	0	0.00	20	10.52	10.45	-20	614	-3.26%
2018/01/04	21	10.38	0	0.00	10.35	21	607	3.46%