豐藝 (6189)-凱基-桃園券商分點個股進出

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

豐藝

(6189)

可現股當沖

股價
93.6
漲跌
▲0.1
漲幅
+0.11%
成交量
4,086張
產業
上市電子通路類股
409人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

豐藝 (6189)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
2024/06/21	3.1	93.30	1	94.00	93.60	2.1	8,153	0.03%
2024/06/20	4	92.50	0	0.00	93.50	4	8,453	0.05%
2024/06/19	4	92.93	22	92.66	93.00	-18	8,779	-0.21%
2024/06/18	3.1	90.56	6	91.08	91.10	-3	8,711	-0.03%
2024/06/17	7.1	90.80	3	90.93	90.10	4.1	8,733	0.05%
2024/06/14	4.1	90.30	4	91.20	91.20	0.1	8,823	0.00%
2024/06/13	0	0.00	2	91.55	91.70	-2	8,840	-0.02%
2024/06/12	1	90.10	5	90.80	91.00	-4	8,835	-0.05%
2024/06/11	3	89.60	0	0.00	89.50	3	8,938	0.03%
2024/06/07	16.1	88.31	10	88.90	89.30	6.1	8,966	0.07%
2024/06/06	5	89.60	12	89.70	89.50	-7	8,938	-0.08%
2024/06/05	11.1	90.07	0	0.00	89.10	11.1	8,927	0.12%
2024/06/04	18.1	91.37	21	92.60	90.60	-2.9	9,028	-0.03%
2024/06/03	21	91.61	24	92.64	91.50	-3	9,084	-0.03%
2024/05/31	28.5	92.02	22	93.04	91.50	6.5	9,149	0.07%
2024/05/30	26	93.20	19	94.02	92.00	7	8,985	0.08%
2024/05/29	93.7	98.61	24	96.50	94.50	69.7	8,836	0.79%
2024/05/28	10	103.19	18.4	104.09	104.50	-8.4	8,246	-0.10%
2024/05/27	14	93.61	31	93.69	95.00	-17	8,059	-0.21%
2024/05/24	4	87.68	5	87.62	87.80	-1	7,869	-0.01%
2024/05/23	10.8	86.41	1	89.00	86.10	9.8	7,978	0.12%
2024/05/22	12	89.38	3	89.80	88.30	9	8,433	0.11%
2024/05/21	2	89.40	6	89.43	90.10	-4	8,714	-0.05%
2024/05/20	9.1	90.30	8	90.83	90.00	1.1	8,868	0.01%
2024/05/17	13	93.52	14	93.26	93.50	-1	9,119	-0.01%
2024/05/16	20	91.33	20	92.07	92.00	0	9,196	0.00%
2024/05/15	8	89.09	31	89.90	89.80	-23	9,202	-0.25%
2024/05/14	5	84.60	0	0.00	84.20	5	9,049	0.06%
2024/05/13	9.1	84.06	2	84.80	83.60	7.1	9,044	0.08%
2024/05/10	4.1	85.80	5	86.70	85.30	-1	9,017	-0.01%
2024/05/09	17	87.05	1	86.30	86.10	16	8,968	0.18%
2024/05/08	3	86.70	4	90.00	89.70	-1	8,828	-0.01%
2024/05/07	7	89.54	2	89.00	90.00	5	8,720	0.06%
2024/05/06	14	90.44	7	90.64	90.00	7	8,668	0.08%
2024/05/03	2	88.80	12	89.73	89.20	-10	8,604	-0.12%
2024/05/02	6	88.77	11	88.49	89.20	-5	8,532	-0.06%
2024/04/30	2.2	87.42	2	86.55	86.20	0.2	8,461	0.00%
2024/04/29	3	88.67	2.2	89.43	87.90	0.8	8,420	0.01%
2024/04/26	1	87.07	2	86.50	86.40	-1	8,296	-0.01%
2024/04/25	3	86.06	9	85.90	86.40	-6	8,257	-0.07%
2024/04/24	5	88.42	5	88.10	87.30	0	8,223	0.00%
2024/04/23	15	84.57	5	82.90	85.10	10	8,153	0.12%
2024/04/22	33.6	80.62	3	81.63	80.70	30.6	8,081	0.38%
2024/04/19	2.8	86.21	20.6	87.11	86.90	-17.9	7,912	-0.23%
2024/04/18	4.3	89.35	51	89.34	88.80	-46.7	7,831	-0.60%
2024/04/17	8	89.66	14	88.59	90.90	-6	7,774	-0.08%
2024/04/16	12.3	86.73	11	86.66	86.40	1.3	7,675	0.02%
2024/04/15	16.2	92.29	19	91.19	90.60	-2.8	7,537	-0.04%
2024/04/12	7	93.24	10	92.61	92.80	-3	7,407	-0.04%
2024/04/11	7.2	88.91	29	90.28	91.00	-21.8	7,300	-0.30%
2024/04/10	17.4	90.80	15	91.70	89.80	2.3	7,201	0.03%
2024/04/09	44.2	92.58	24	90.73	90.60	20.2	6,972	0.29%
2024/04/08	9.2	93.95	1	93.70	94.10	8.2	6,389	0.13%
2024/04/03	10.1	94.35	13	95.12	94.00	-2.9	6,151	-0.05%
2024/04/02	22	95.98	5	96.42	95.90	17	5,882	0.29%
2024/04/01	2	95.05	21	93.73	96.40	-19	5,617	-0.34%
2024/03/29	13	87.83	2	87.70	87.70	11	5,266	0.21%
2024/03/28	6	88.77	15	89.16	88.80	-9	5,198	-0.17%
2024/03/27	8	87.35	6	88.50	88.50	2	5,142	0.04%
2024/03/26	14	90.18	8	91.96	87.30	6	5,066	0.12%
2024/03/25	27	89.86	14	89.68	90.40	13	4,838	0.27%
2024/03/22	21	83.38	54.6	85.14	86.50	-33.6	4,490	-0.75%
2024/03/21	12	78.37	1	79.40	78.70	11	4,119	0.27%
2024/03/20	6	78.07	9	77.79	77.70	-3	4,095	-0.07%
2024/03/19	10	78.39	7	77.44	78.70	3	4,069	0.07%
2024/03/18	0	0.00	5	75.12	75.90	-5	3,969	-0.13%
2024/03/15	2	71.90	4	71.43	72.00	-2	3,948	-0.05%
2024/03/14	7.1	70.58	26	71.06	70.70	-18.9	3,936	-0.48%
2024/03/13	20	76.75	4	75.83	76.00	16	3,813	0.42%
2024/03/12	2	75.45	1	75.40	76.00	1	3,756	0.03%
2024/03/11	0	74.10	2	73.60	73.90	-2	3,724	-0.05%
2024/03/08	11	73.40	18	74.21	74.00	-7	3,696	-0.19%
2024/03/07	7	78.60	3	79.17	76.60	4	3,553	0.11%
2024/03/06	10	80.07	15	80.07	80.00	-5	3,448	-0.14%
2024/03/05	0	0.00	30	77.63	77.70	-30	3,305	-0.91%
2024/03/04	2	78.05	6	77.53	77.30	-4	3,276	-0.12%
2024/03/01	0	0.00	6	79.12	78.50	-6	3,205	-0.19%
2024/02/29	1	79.60	0	0.00	79.00	1	3,102	0.03%
2024/02/27	13	79.39	12	79.58	78.40	1	3,032	0.03%
2024/02/26	17.1	80.54	11	80.18	79.50	6.1	2,925	0.21%
2024/02/23	51.1	84.82	11	83.66	82.00	40.1	2,793	1.43%
2024/02/22	6	82.67	63.2	82.54	85.80	-57.2	2,296	-2.49%
2024/02/21	25	78.83	11	80.67	78.00	14	1,966	0.71%
2024/02/20	53	79.44	24	80.30	80.00	29	1,797	1.61%
2024/02/19	48	77.75	23	77.23	78.20	25	1,457	1.72%
2024/02/16	12	72.03	16	74.78	75.20	-4	1,199	-0.34%
2024/02/15	0	0.00	4.4	68.40	68.40	-4.4	1,007	-0.44%
2024/02/05	12	61.87	1.1	62.10	62.20	11	1,010	1.08%
2024/02/02	0	0.00	4	61.50	61.50	-4	1,009	-0.40%
2024/02/01	0	0.00	2	60.40	61.20	-2	1,025	-0.20%
2024/01/29	5	59.50	0	0.00	59.60	5	1,101	0.45%
2024/01/22	1	59.40	7	59.37	59.40	-6	1,255	-0.48%
2024/01/19	0.2	57.70	0	0.00	57.60	0.2	1,269	0.01%
2024/01/17	3	57.10	10	58.20	57.40	-7	1,285	-0.54%
2024/01/16	2	57.40	0	0.00	57.50	2	1,285	0.16%
2024/01/15	2	57.50	1	57.70	57.50	1	1,285	0.08%
2024/01/12	1	56.20	0	0.00	56.20	1	1,288	0.08%
2024/01/11	11.1	56.59	15	56.70	56.60	-3.9	1,291	-0.30%
2024/01/10	2	57.50	0	0.00	57.60	2	1,287	0.16%
2024/01/09	2.2	57.10	2	57.40	57.30	0.2	1,294	0.01%
2024/01/08	0.1	57.50	0	0.00	57.40	0.1	1,304	0.00%
2024/01/05	2	58.20	0	0.00	58.00	2	1,320	0.15%
2024/01/04	5	57.40	0	0.00	57.40	5	1,367	0.37%
2024/01/03	11.2	57.59	0	0.00	57.70	11.2	1,598	0.70%
2024/01/02	1.1	57.41	0	0.00	58.00	1.1	1,708	0.06%
2023/12/29	0.2	58.00	0	0.00	58.10	0.2	1,700	0.01%
2023/12/28	1	58.70	0	0.00	58.50	1	1,690	0.06%
2023/12/27	0	0.00	9	59.04	59.30	-9	1,646	-0.55%
2023/12/26	3	57.33	0	0.00	57.50	3	1,606	0.19%
2023/12/25	1.1	56.02	1	56.40	56.30	0.1	1,594	0.00%
2023/12/22	2.1	56.94	0	0.00	56.90	2.1	1,586	0.13%
2023/12/21	3.3	57.92	6	58.40	57.70	-2.7	1,572	-0.17%
2023/12/20	1	59.00	0	0.00	59.00	1	1,555	0.06%
2023/12/19	2.2	59.45	0	0.00	59.30	2.2	1,548	0.14%
2023/12/18	2.2	60.20	0	0.00	60.20	2.2	1,543	0.14%
2023/12/15	1.5	61.23	0	0.00	60.90	1.5	1,541	0.10%
2023/12/14	3.1	63.62	8	63.28	63.10	-5	1,520	-0.33%
2023/12/13	1	64.60	0	64.60	64.50	1	1,517	0.06%
2023/12/12	4	63.10	2	63.50	63.90	2	1,503	0.13%
2023/12/11	0	0.00	0.1	62.49	62.40	-0.1	1,471	0.00%
2023/12/08	1	60.80	1	60.01	60.70	0	1,449	0.00%
2023/12/06	1	59.00	0	0.00	59.00	1	1,436	0.07%
2023/12/05	3	59.63	0	0.00	59.70	3	1,437	0.21%
2023/12/04	2.2	59.57	0	0.00	60.00	2.2	1,457	0.15%
2023/12/01	2	59.70	3.1	60.06	59.70	-1.1	1,448	-0.07%
2023/11/30	0	0.00	2	58.80	58.70	-2	1,430	-0.14%
2023/11/29	1	58.40	1.6	58.39	58.70	-0.6	1,422	-0.04%
2023/11/28	1	57.60	0	0.00	57.50	1	1,407	0.07%
2023/11/27	1	56.80	0	56.90	56.90	1	1,401	0.07%
2023/11/24	0	0.00	1	56.41	56.30	-1	1,394	-0.07%
2023/11/22	10	56.84	2	56.65	56.90	8	1,381	0.58%
2023/11/21	4	57.08	1	57.00	57.50	3	1,373	0.22%
2023/11/20	7.2	56.41	0	0.00	56.60	7.2	1,362	0.53%
2023/11/17	1	56.30	3	56.30	56.20	-2	1,354	-0.15%
2023/11/16	1.4	54.33	1	54.20	54.70	0.4	1,335	0.03%
2023/11/15	0.2	55.00	0	0.00	54.70	0.2	1,322	0.01%
2023/11/14	4.2	54.62	0	0.00	54.70	4.2	1,318	0.32%
2023/11/13	0.5	54.71	3	54.93	55.20	-2.5	1,311	-0.19%
2023/11/10	1.1	56.20	3	56.00	56.20	-2	1,280	-0.15%
2023/11/09	0	0.00	3	57.13	56.70	-3	1,284	-0.23%
2023/11/08	5	58.02	6	58.38	58.50	-1	1,272	-0.08%
2023/11/07	1	56.70	1	56.60	56.80	0	1,265	0.00%
2023/11/03	0.1	55.10	1	55.30	55.30	-1	1,272	-0.07%
2023/11/02	2	56.40	1	56.80	55.90	1	1,277	0.08%
2023/11/01	3	55.67	4	55.70	56.00	-1	1,251	-0.08%
2023/10/31	2	54.10	5	54.70	54.20	-3	1,217	-0.25%
2023/10/30	3	53.43	8	53.84	54.10	-5	1,185	-0.42%
2023/10/27	2	53.30	4.1	54.20	52.40	-2.1	1,183	-0.17%
2023/10/26	5	52.30	2.3	52.26	52.80	2.7	1,154	0.24%
2023/10/25	4	52.60	2.1	52.60	52.40	1.9	1,151	0.17%
2023/10/24	1	51.20	0	0.00	51.70	1	1,142	0.09%
2023/10/23	0.1	51.00	0	0.00	50.80	0.1	1,140	0.00%
2023/10/19	0	0.00	1	50.90	51.40	-1	1,130	-0.09%
2023/10/17	4	51.40	0	0.00	51.20	4	1,125	0.36%
2023/10/16	2.1	51.10	1	51.40	51.30	1.1	1,114	0.09%
2023/10/13	0.2	51.50	0	0.00	52.20	0.2	1,105	0.02%
2023/10/12	6	52.30	7	51.97	52.30	-1	1,087	-0.09%
2023/10/11	12	53.14	9	53.86	50.20	3	1,039	0.29%
2023/10/06	6	52.23	22.3	51.81	52.80	-16.3	804	-2.02%
2023/09/27	0	46.95	1	46.85	47.20	-1	686	-0.14%
2023/09/26	0	47.50	2	47.65	47.45	-2	687	-0.29%
2023/09/25	3	48.13	0.2	48.15	48.00	2.8	686	0.40%
2023/09/21	0	48.00	0	0.00	47.55	0	681	0.00%
2023/09/19	0	0.00	3	48.00	47.60	-3	665	-0.45%
2023/09/18	0	0.00	2.1	48.45	48.20	-2.1	655	-0.31%
2023/09/15	4	46.39	0	0.00	46.60	4	631	0.63%
2023/09/12	1	45.85	0	0.00	45.85	1	627	0.16%
2023/09/07	0	0.00	0.1	45.80	45.60	-0.1	634	-0.01%
2023/09/05	0	0.00	1	44.25	44.40	-1	614	-0.16%
2023/09/04	0.1	43.81	0	0.00	43.85	0.1	617	0.02%
2023/08/31	0.1	44.00	0	0.00	44.10	0.1	617	0.02%
2023/08/22	2	43.65	0	0.00	43.50	2	625	0.32%
2023/08/18	0.2	43.90	0.2	43.70	43.95	0	619	-0.01%
2023/08/17	0.2	44.00	0	0.00	43.80	0.2	613	0.03%
2023/08/15	0	0.00	0.1	44.55	44.55	-0.1	605	-0.01%
2023/08/14	2	43.00	3	42.95	43.25	-1	587	-0.17%
2023/08/11	1	43.60	1.1	43.60	43.75	-0.1	574	-0.01%
2023/08/10	3	45.80	0	0.00	45.75	3	526	0.57%
2023/08/09	1	46.40	5	46.35	46.30	-4	490	-0.82%
2023/08/08	2	46.00	0.2	46.25	46.20	1.8	472	0.38%
2023/08/04	0	0.00	0.1	45.25	45.20	-0.1	425	-0.01%
2023/08/02	1	44.55	0	0.00	44.60	1	412	0.24%
2023/08/01	1.2	44.54	0	0.00	44.55	1.2	404	0.30%
2023/07/31	1	45.55	0	0.00	45.30	1	383	0.26%
2023/07/28	1	45.20	0	0.00	45.55	1	375	0.27%
2023/07/27	0	0.00	1	45.15	45.20	-1	365	-0.27%
2023/07/21	0	0.00	0	45.10	45.00	0	348	-0.01%
2023/07/18	1	44.50	2	44.33	44.35	-1	339	-0.29%
2023/07/17	0	0.00	2	44.65	44.70	-2	336	-0.59%
2023/07/14	0	0.00	2	44.70	44.70	-2	334	-0.60%
2023/07/11	1	44.35	0	0.00	44.60	1	333	0.30%
2023/07/07	1	44.45	0	0.00	44.80	1	335	0.30%
2023/07/04	0	0.00	0.3	44.90	44.80	-0.3	328	-0.08%
2023/07/03	1	44.70	0.3	44.75	44.75	0.8	329	0.23%
2023/06/29	0	0.00	0.3	44.55	44.55	-0.3	329	-0.09%
2023/06/26	0	0.00	1	44.15	44.20	-1	333	-0.30%
2023/06/20	1	43.70	0	0.00	43.60	1	335	0.30%
2023/06/15	0	0.00	1	44.85	44.90	-1	323	-0.31%
2023/06/14	0	0.00	6.1	44.10	44.30	-6.1	316	-1.92%
2023/06/13	2	43.95	0	0.00	44.00	2	316	0.63%
2023/06/12	1	43.90	2	43.85	43.90	-1	315	-0.32%
2023/06/08	1	43.65	0	0.00	43.70	1	316	0.32%
2023/06/05	0	0.00	0.1	43.15	43.10	-0.1	330	-0.03%
2023/06/02	0	0.00	1	43.00	43.10	-1	332	-0.30%
2023/05/31	0	0.00	0.3	42.80	43.15	-0.3	341	-0.09%
2023/05/30	0	0.00	1	42.60	42.75	-1	339	-0.29%
2023/05/26	2	42.40	0	0.00	42.45	2	338	0.59%
2023/05/25	1	42.25	0	0.00	42.30	1	336	0.30%
2023/05/24	1	42.20	0	0.00	42.20	1	337	0.30%
2023/05/22	0	0.00	1	42.15	42.15	-1	344	-0.29%
2023/05/19	0	0.00	1	42.30	42.25	-1	342	-0.29%
2023/05/17	0.1	42.03	1	42.00	42.00	-0.9	339	-0.26%
2023/05/03	0.1	41.75	0	0.00	41.70	0.1	343	0.03%
2023/04/26	0.1	41.03	0	0.00	41.25	0.1	354	0.03%
2023/04/25	0	0.00	1	41.30	41.20	-1	355	-0.28%
2023/04/18	1	41.95	0	0.00	41.95	1	347	0.29%
2023/04/12	0	42.15	0	0.00	41.95	0	340	0.00%
2023/04/10	1	41.80	0	0.00	41.85	1	332	0.30%
2023/04/07	1.5	41.97	0	0.00	41.80	1.5	330	0.45%
2023/04/06	0	41.80	0	0.00	41.85	0	326	0.00%
2023/03/23	0	0.00	1	42.00	41.85	-1	291	-0.34%
2023/03/21	0.3	41.80	1	41.65	41.80	-0.7	286	-0.24%
2023/03/09	0	41.05	0	0.00	41.20	0	234	0.00%
2023/03/08	1	41.00	0	0.00	41.05	1	227	0.44%
2023/03/06	1	40.15	0	0.00	40.10	1	215	0.46%
2023/03/03	1	40.15	11	39.99	40.15	-10	206	-4.83%
2023/03/02	1.1	39.40	2	39.45	39.60	-0.9	198	-0.45%
2023/02/21	0	0.00	2	39.00	39.00	-2	187	-1.06%
2023/02/16	1	38.75	0	0.00	38.90	1	182	0.55%
2023/02/15	1	38.70	0	0.00	38.75	1	183	0.54%
2023/02/13	15.1	38.62	0	0.00	38.80	15.1	182	8.29%
2023/02/10	0.1	39.15	0	0.00	39.00	0.1	175	0.06%
2023/02/09	0.1	39.26	0	0.00	39.25	0.1	173	0.06%
2023/02/08	1	39.20	0	0.00	39.25	1	173	0.58%
2023/02/07	0	0.00	1	39.20	39.25	-1	171	-0.58%
2023/01/17	0.2	38.30	0	0.00	38.30	0.2	151	0.13%
2023/01/13	1.4	37.89	0	0.00	37.85	1.4	146	0.92%
2023/01/11	1.2	37.77	0	0.00	38.00	1.2	146	0.79%
2023/01/09	0.3	37.97	0	0.00	38.00	0.3	148	0.20%
2023/01/06	0.1	37.90	0	0.00	37.90	0.1	145	0.07%
2023/01/05	0.2	37.81	0	0.00	37.85	0.2	149	0.13%
2023/01/04	0	0.00	0	38.00	37.85	0	149	0.00%
2022/12/29	0	0.00	1	38.00	38.00	-1	150	-0.66%
2022/12/15	1	37.95	0	0.00	37.95	1	188	0.53%
2022/12/05	1	38.35	0	0.00	38.35	1	208	0.48%
2022/12/01	1	38.30	0	0.00	38.20	1	213	0.47%
2022/11/23	0	0.00	3	37.50	37.50	-3	223	-1.34%
2022/11/15	1	37.15	0	0.00	37.25	1	237	0.42%
2022/11/10	0	0.00	2	36.30	36.40	-2	242	-0.82%
2022/11/08	0	0.00	2	36.10	36.10	-2	246	-0.81%
2022/11/01	0	0.00	0.3	35.45	35.60	-0.3	275	-0.09%
2022/10/28	2	35.15	0.3	35.15	34.95	1.7	280	0.61%
2022/10/26	0	0.00	5.1	34.61	34.65	-5.1	289	-1.76%
2022/10/25	0	0.00	1.4	35.00	34.70	-1.4	292	-0.46%
2022/10/21	0.3	34.95	0	0.00	34.90	0.3	295	0.10%
2022/10/20	1.1	34.83	2	34.93	34.70	-0.9	298	-0.30%
2022/10/18	10	35.60	0	0.00	35.65	10	297	3.36%
2022/10/17	0.2	35.65	1	35.35	35.40	-0.8	299	-0.28%
2022/10/14	1	35.80	0.5	35.91	35.85	0.5	303	0.16%
2022/10/13	0	0.00	0.4	35.80	35.55	-0.4	317	-0.14%
2022/10/05	1	36.50	0	0.00	36.50	1	384	0.26%
2022/10/04	0	0.00	2	36.20	36.35	-2	393	-0.51%
2022/09/28	0.1	36.25	2.4	36.42	36.10	-2.3	401	-0.58%
2022/09/27	0	36.70	0	0.00	36.90	0	399	0.01%
2022/09/26	0	0.00	2	36.80	36.85	-2	406	-0.49%
2022/09/23	0	0.00	10	37.55	37.50	-10	411	-2.43%
2022/09/20	1	37.90	0	0.00	37.95	1	410	0.24%
2022/09/16	0	0.00	0.3	38.25	38.05	-0.3	410	-0.07%
2022/09/15	0.1	38.30	0	0.00	38.20	0.1	415	0.01%
2022/09/14	0.1	38.30	0	0.00	38.15	0.1	424	0.01%
2022/09/13	0.1	38.30	0	0.00	38.15	0.1	426	0.02%
2022/09/12	0.1	38.60	0	0.00	38.50	0.1	428	0.01%
2022/09/07	1.1	38.10	0	0.00	38.20	1.1	438	0.24%
2022/09/06	1	38.55	0	0.00	38.45	1	435	0.23%
2022/09/05	0.1	38.75	0	0.00	38.70	0.1	436	0.02%
2022/09/02	2	38.85	0	0.00	38.85	2	442	0.45%
2022/09/01	0	0.00	2	38.80	38.80	-2	440	-0.45%
2022/08/30	0	0.00	4	38.85	38.95	-4	440	-0.91%
2022/08/29	1	38.60	2	38.75	38.70	-1	439	-0.23%
2022/08/26	0	0.00	1	39.00	39.10	-1	437	-0.23%
2022/08/23	0	0.00	1	38.55	38.65	-1	432	-0.23%
2022/08/19	0	0.00	2	38.55	38.55	-2	432	-0.46%
2022/08/17	0.1	38.50	0	0.00	38.40	0.1	429	0.01%
2022/08/15	1	38.50	0	0.00	38.60	1	425	0.23%
2022/08/12	1.2	38.16	0	0.00	38.35	1.2	421	0.28%
2022/08/11	2.1	38.10	0	0.00	38.05	2.1	418	0.50%
2022/08/10	0.1	38.40	15	38.20	38.35	-14.9	408	-3.65%
2022/08/09	2	38.30	0	0.00	38.60	2	406	0.49%
2022/08/08	10	38.40	0	0.00	38.45	10	408	2.45%
2022/08/04	4	38.00	0	0.00	38.10	4	412	0.97%
2022/08/03	0.1	38.30	0	0.00	38.15	0.1	414	0.02%
2022/08/02	1.1	38.32	1	38.30	38.40	0.1	425	0.02%
2022/07/29	1	38.50	1	38.45	38.45	0	421	0.00%
2022/07/26	1	38.05	0	0.00	37.95	1	416	0.24%
2022/07/21	2.1	37.56	0	0.00	37.75	2.1	418	0.50%
2022/07/20	2	37.88	1	37.75	37.80	1	414	0.24%
2022/07/19	5	37.10	6	37.44	38.00	-1	403	-0.25%
2022/07/18	7	40.12	0	0.00	40.50	7	379	1.84%
2022/07/15	1	39.70	0	0.00	39.90	1	361	0.28%
2022/07/14	1	39.55	0	0.00	39.60	1	352	0.28%
2022/07/13	1	39.45	0	0.00	39.40	1	348	0.29%
2022/07/12	3.2	39.41	0	0.00	39.15	3.2	350	0.90%
2022/07/11	4	40.11	0	0.00	39.95	4	347	1.15%
2022/07/08	1	40.45	0.5	40.49	40.40	0.6	345	0.16%
2022/07/07	1	39.80	0	0.00	39.90	1	348	0.29%
2022/07/05	2	40.13	0.8	40.40	40.15	1.3	347	0.36%
2022/07/04	0.1	40.50	0	0.00	40.00	0.1	346	0.01%
2022/06/24	1	41.90	10	41.85	42.00	-9	370	-2.43%
2022/06/23	10	41.80	0	0.00	41.80	10	373	2.68%
2022/06/22	1	41.65	0	0.00	41.70	1	377	0.26%
2022/06/08	0.2	43.80	0	0.00	43.65	0.2	415	0.05%
2022/05/31	2	43.05	0	0.00	43.00	2	448	0.45%
2022/05/24	0.3	42.60	0	0.00	42.40	0.3	468	0.06%
2022/05/20	0	43.00	0	0.00	42.90	0	477	0.01%
2022/05/19	0	0.00	1	42.75	42.80	-1	479	-0.21%
2022/05/18	0.1	43.00	0	0.00	43.05	0.1	479	0.01%
2022/05/16	1	42.50	0	0.00	42.55	1	497	0.20%
2022/05/12	0	0.00	1	41.90	41.70	-1	509	-0.20%
2022/05/11	1	41.95	2	42.00	41.90	-1	510	-0.20%
2022/05/10	0	0.00	7	42.04	42.40	-7	511	-1.37%
2022/04/27	2	43.15	0	0.00	43.35	2	516	0.39%
2022/04/25	2	43.70	1	43.70	43.75	1	512	0.20%
2022/04/21	1	44.45	0	0.00	44.40	1	509	0.20%
2022/04/14	0	0.00	3	44.35	44.45	-3	501	-0.60%
2022/04/11	3	44.65	0	0.00	44.35	3	496	0.60%
2022/04/08	0	44.90	0	0.00	44.60	0	493	0.00%
2022/04/07	1.5	44.62	0	0.00	44.35	1.5	495	0.30%
2022/04/06	0.3	45.40	1	45.05	45.10	-0.7	486	-0.14%
2022/04/01	2	45.50	0	0.00	45.40	2	486	0.42%
2022/03/30	1	46.00	0	0.00	46.00	1	481	0.21%
2022/03/29	1	45.60	1	45.50	45.75	0	475	0.00%
2022/03/22	2	45.50	2	45.65	45.70	0	429	0.00%
2022/03/18	0	45.25	0	0.00	45.20	0	415	0.00%
2022/03/17	2	44.40	0	0.00	44.35	2	396	0.51%
2022/03/16	0	0.00	2	43.90	44.05	-2	377	-0.53%
2022/03/15	0	0.00	2	43.80	43.90	-2	375	-0.53%
2022/03/09	1	43.35	0	0.00	43.40	1	365	0.27%
2022/03/08	1	43.00	0	0.00	42.80	1	366	0.27%
2022/03/07	2	43.73	0	0.00	43.90	2	352	0.57%
2022/03/04	1	44.35	0	0.00	44.25	1	345	0.29%
2022/03/03	3	44.00	0	0.00	43.95	3	347	0.86%
2022/03/01	0	0.00	3	43.75	43.95	-3	350	-0.86%
2022/02/24	0	0.00	1	43.75	43.40	-1	343	-0.29%
2022/02/23	3	43.83	0	0.00	43.85	3	343	0.87%
2022/02/08	0	0.00	2	42.10	42.15	-2	327	-0.61%
2022/01/26	0	0.00	1	41.24	41.40	-1	323	-0.31%
2022/01/25	1	41.15	0	0.00	41.25	1	323	0.31%
2022/01/24	1	41.20	1.5	41.43	41.25	-0.5	321	-0.16%
2022/01/21	0	0.00	1	41.75	41.60	-1	316	-0.32%
2022/01/14	1	41.85	0	0.00	41.80	1	312	0.32%
2022/01/13	0	0.00	3	41.90	41.95	-3	332	-0.90%
2022/01/11	1	41.85	0	0.00	41.95	1	331	0.30%
2022/01/07	1	41.70	0	0.00	41.70	1	331	0.30%
2022/01/05	1	42.00	0	0.00	41.70	1	336	0.30%
2021/12/29	0	0.00	2	41.95	41.95	-2	342	-0.58%
2021/12/24	5	40.95	0	0.00	40.85	5	348	1.44%
2021/12/13	0.5	40.80	0	0.00	40.85	0.5	368	0.13%
2021/12/09	1	40.85	7	40.75	40.85	-6	372	-1.61%
2021/12/08	0	0.00	0.1	40.70	40.70	-0.1	374	-0.02%
2021/11/30	1	40.60	0	0.00	40.60	1	390	0.26%
2021/11/26	0	0.00	2	40.18	40.20	-2	389	-0.51%
2021/11/15	1	40.60	0	0.00	40.60	1	453	0.22%
2021/11/11	0	0.00	1	40.20	40.25	-1	469	-0.21%
2021/11/10	1	39.40	0	0.00	39.40	1	466	0.21%
2021/10/29	2	38.73	0	0.00	38.80	2	516	0.39%
2021/10/26	0	0.00	1	38.60	38.70	-1	528	-0.19%
2021/10/21	2	38.23	0	0.00	38.75	2	547	0.37%
2021/10/20	1	38.20	0	0.00	38.30	1	539	0.19%
2021/10/14	1	37.85	0	0.00	37.75	1	552	0.18%
2021/10/08	0	0.00	1	38.05	38.30	-1	552	-0.18%
2021/10/05	0.1	38.40	0	0.00	38.05	0.1	570	0.01%
2021/09/29	2	38.90	0	0.00	38.85	2	587	0.34%
2021/09/27	0.3	39.30	0	0.00	39.10	0.3	601	0.05%
2021/09/24	1	39.10	1	39.10	39.00	0	604	0.00%
2021/09/22	0	0.00	8	38.50	38.50	-8	610	-1.31%
2021/09/17	0	38.85	0	0.00	38.90	0	610	0.00%
2021/09/15	2	38.95	0	0.00	38.90	2	615	0.33%
2021/09/14	6	39.10	0	0.00	39.10	6	615	0.97%
2021/09/13	0	0.00	2	38.85	39.10	-2	613	-0.33%
2021/09/10	0.1	39.00	0	0.00	38.80	0.1	616	0.02%
2021/09/09	1	38.45	0	0.00	38.35	1	618	0.16%
2021/09/08	1	38.40	0	0.00	38.35	1	620	0.16%
2021/09/01	0	0.00	3	38.85	38.90	-3	627	-0.48%
2021/08/27	1	38.85	0.2	39.05	38.75	0.8	618	0.13%
2021/08/24	3	38.57	0	0.00	38.50	3	608	0.50%
2021/08/23	1	38.35	0	0.00	38.65	1	604	0.17%
2021/08/19	0.1	40.65	0	0.00	40.40	0.1	565	0.01%
2021/08/18	2	40.33	0	0.00	40.95	2	548	0.36%
2021/08/13	1	41.85	0	0.00	41.85	1	517	0.19%
2021/08/10	0	0.00	2	43.00	42.85	-2	512	-0.39%
2021/08/09	0	0.00	1	43.50	43.35	-1	523	-0.19%
2021/08/06	2	43.50	0	0.00	43.30	2	521	0.38%
2021/08/04	5	43.15	0	0.00	43.25	5	565	0.88%
2021/08/03	5	42.65	1	42.90	42.90	4	572	0.70%
2021/08/02	1	42.55	0	0.00	42.60	1	583	0.17%
2021/07/26	2	42.10	2	41.95	41.95	0	609	0.00%
2021/07/22	3	42.55	0	0.00	42.45	3	605	0.50%
2021/07/20	1	42.65	1	42.70	42.60	0	630	0.00%
2021/07/14	1	42.10	0	0.00	42.65	1	644	0.16%
2021/07/12	0	0.00	2	42.75	42.75	-2	636	-0.31%
2021/07/07	5.1	42.85	5	42.70	42.80	0.1	647	0.01%
2021/07/05	2	42.50	0	0.00	42.50	2	648	0.31%
2021/07/02	0	0.00	1	41.90	42.00	-1	647	-0.15%
2021/06/29	2	41.43	0	0.00	41.35	2	672	0.30%
2021/06/15	0	0.00	1	41.10	41.20	-1	736	-0.14%
2021/06/11	0	0.00	5	40.95	41.15	-5	739	-0.68%
2021/06/09	1	40.40	0	0.00	40.25	1	742	0.13%
2021/06/02	1	40.10	0	0.00	40.20	1	745	0.13%
2021/05/17	1	37.80	0	0.00	38.10	1	733	0.14%
2021/05/14	2	39.45	0	0.00	39.40	2	717	0.28%
2021/05/13	1	39.20	0	0.00	39.25	1	705	0.14%
2021/05/12	6	39.83	0	0.00	39.35	6	690	0.87%
2021/05/10	1	41.90	0	0.00	42.25	1	632	0.16%
2021/05/04	1	41.10	0	0.00	41.05	1	595	0.17%
2021/05/03	2	42.00	1	41.95	41.85	1	577	0.17%
2021/04/23	1	40.70	0	0.00	40.60	1	520	0.19%
2021/04/22	5.1	41.20	30	41.04	40.55	-24.9	516	-4.82%
2021/04/20	0	0.00	1	41.00	41.00	-1	505	-0.20%
2021/04/19	3	40.87	0	0.00	40.80	3	500	0.60%
2021/04/14	1	40.00	1	39.95	40.10	0	490	0.00%
2021/04/13	1	40.65	0	0.00	40.80	1	469	0.21%
2021/04/12	2	41.00	4	40.85	40.95	-2	457	-0.44%
2021/04/09	2	40.75	5	41.03	41.15	-3	449	-0.67%
2021/04/08	4	41.66	0	0.00	41.20	4	438	0.91%
2021/04/07	3	41.20	0	0.00	41.35	3	425	0.71%
2021/04/06	2	40.50	0	0.00	40.70	2	407	0.49%
2021/04/01	0	0.00	2	40.15	40.20	-2	393	-0.51%
2021/03/31	0.1	39.90	2	40.10	39.90	-1.9	382	-0.50%
2021/03/30	0	0.00	1	39.90	39.75	-1	366	-0.27%
2021/03/29	13	39.22	0	0.00	39.30	13	354	3.67%
2021/03/26	10	38.65	0	0.00	38.55	10	339	2.95%
2021/03/25	1	38.40	0.4	38.50	38.10	0.6	336	0.17%
2021/03/24	0	0.00	0.2	38.55	38.65	-0.2	310	-0.07%
2021/03/22	10	39.00	0	0.00	38.95	10	299	3.34%
2021/03/16	0	0.00	0.1	38.20	38.15	-0.1	295	-0.05%
2021/03/15	1	37.85	0.5	37.70	38.00	0.5	292	0.16%
2021/03/12	0	0.00	0.1	37.23	37.40	-0.1	283	-0.02%
2021/03/10	0	39.15	0	0.00	37.20	0	279	0.00%
2021/03/02	0	0.00	0.3	36.51	36.50	-0.3	273	-0.12%
2021/02/24	0	0.00	1	36.40	36.15	-1	267	-0.37%
2021/02/23	1	36.05	0	0.00	36.15	1	263	0.38%
2021/02/19	0	0.00	0.3	35.85	35.95	-0.3	255	-0.11%
2021/02/17	0	0.00	1	35.45	35.55	-1	254	-0.39%
2021/02/05	0	0.00	1	35.40	35.35	-1	260	-0.38%
2021/02/04	0	0.00	2	35.00	34.95	-2	257	-0.78%
2021/02/02	0	0.00	0	35.80	34.75	0	265	0.00%
2021/02/01	0.1	34.05	0	0.00	34.70	0.1	267	0.04%
2021/01/25	0.1	34.70	0	0.00	35.00	0.1	271	0.04%
2021/01/20	3	35.00	0	0.00	34.80	3	279	1.07%
2021/01/18	1	35.25	0	0.00	35.35	1	284	0.35%
2021/01/15	1	35.50	0	0.00	35.45	1	318	0.31%
2021/01/14	1	35.60	0	0.00	35.60	1	368	0.27%
2021/01/11	0	0.00	1	35.50	35.50	-1	366	-0.27%
2021/01/08	0.1	35.00	1	35.45	35.45	-0.9	365	-0.25%
2021/01/07	0	0.00	3	35.05	35.10	-3	359	-0.83%
2021/01/06	2	35.25	0	0.00	35.10	2	357	0.56%
2021/01/05	0.1	35.40	0	0.00	35.25	0.1	356	0.03%
2021/01/04	3	35.40	0	0.00	35.40	3	358	0.84%
2020/12/29	0.1	35.10	0	0.00	35.25	0.1	367	0.02%
2020/12/17	0.1	35.65	0	0.00	35.50	0.1	360	0.03%
2020/12/15	0	0.00	3	35.80	35.65	-3	359	-0.84%
2020/12/14	3	35.80	0	0.00	36.05	3	352	0.85%
2020/12/08	1	35.10	0	0.00	35.10	1	333	0.30%
2020/12/03	1	35.20	0	0.00	35.15	1	334	0.30%
2020/12/02	1	35.40	0	0.00	35.30	1	335	0.30%
2020/11/24	0	35.00	0	0.00	35.10	0	329	0.01%
2020/11/23	0.1	34.90	0	0.00	35.15	0.1	326	0.03%
2020/11/19	0	0.00	1	35.10	35.15	-1	325	-0.31%
2020/11/10	0	0.00	1	35.75	35.85	-1	323	-0.31%
2020/11/09	1	35.95	0	0.00	36.00	1	323	0.31%
2020/11/04	1	35.65	0	0.00	35.65	1	324	0.31%
2020/11/03	0.1	35.35	2	35.50	35.35	-1.9	325	-0.59%
2020/10/30	0	0.00	5	36.05	35.50	-5	324	-1.54%
2020/10/29	1	35.95	3	35.13	35.85	-2	319	-0.63%
2020/10/28	1	35.55	0	0.00	35.55	1	315	0.32%
2020/10/27	0	0.00	1	35.95	35.95	-1	311	-0.32%
2020/10/23	1	37.00	1	36.60	36.60	0	300	0.00%
2020/10/22	1	35.65	0	0.00	36.60	1	275	0.36%
2020/10/20	0	0.00	3	34.60	34.65	-3	234	-1.28%
2020/10/16	0	0.00	1	34.30	34.45	-1	271	-0.37%
2020/10/13	0	0.00	4	34.53	34.50	-4	299	-1.33%
2020/10/12	0	0.00	1	34.35	34.40	-1	300	-0.33%
2020/10/07	4	34.30	2	34.15	34.25	2	304	0.66%
2020/09/14	1	33.60	0	0.00	33.70	1	349	0.29%
2020/09/10	1	33.65	0	0.00	33.75	1	348	0.29%
2020/09/01	0	0.00	2	33.03	33.20	-2	378	-0.53%
2020/08/31	0	0.00	1	33.10	33.15	-1	379	-0.26%
2020/08/28	1	33.00	0	0.00	33.05	1	381	0.26%
2020/08/25	1	33.00	0	0.00	33.05	1	388	0.26%
2020/08/21	1	32.95	0	0.00	33.00	1	390	0.26%
2020/08/20	1	32.65	0	0.00	32.65	1	389	0.26%
2020/08/19	1	33.20	0	0.00	33.10	1	384	0.26%
2020/08/14	1	33.20	0	0.00	33.20	1	383	0.26%
2020/08/13	1	33.25	0	0.00	33.30	1	390	0.26%
2020/08/12	1	33.35	0	0.00	33.30	1	393	0.25%
2020/08/05	0.1	32.80	0	0.00	32.80	0.1	396	0.02%
2020/07/29	0.2	32.70	0	0.00	32.65	0.2	403	0.06%
2020/07/23	2	33.25	0	0.00	33.35	2	390	0.51%
2020/07/22	0	0.00	2	35.10	35.10	-2	371	-0.54%
2020/07/15	1	35.25	3	35.35	35.30	-2	330	-0.61%
2020/07/14	0	0.00	1	35.25	35.30	-1	330	-0.30%
2020/07/10	0	0.00	1	35.30	35.30	-1	329	-0.30%
2020/07/08	0	0.00	1	35.30	35.30	-1	326	-0.31%
2020/07/07	0	0.00	0.1	35.25	35.25	-0.1	327	-0.03%
2020/07/03	0	0.00	1	34.65	34.75	-1	319	-0.31%
2020/07/02	1	34.65	0	0.00	34.70	1	319	0.31%
2020/07/01	1	34.55	0	0.00	34.50	1	327	0.30%
2020/06/29	0	0.00	1	34.00	34.25	-1	335	-0.30%
2020/06/23	0	0.00	1	34.10	34.10	-1	340	-0.29%
2020/06/17	1	34.30	0	0.00	34.20	1	357	0.28%
2020/06/16	0	0.00	9	33.95	34.05	-9	372	-2.42%
2020/06/15	1	33.70	0	0.00	33.65	1	393	0.25%
2020/06/12	1	33.45	0	0.00	33.65	1	418	0.24%
2020/06/11	0	0.00	5	34.26	33.85	-5	422	-1.18%
2020/06/09	0	0.00	0.3	34.85	34.95	-0.3	431	-0.07%
2020/06/08	0	0.00	0	34.80	34.95	0	445	0.00%
2020/06/04	1	34.70	0	0.00	34.70	1	449	0.22%
2020/06/02	3	34.75	0	0.00	34.60	3	452	0.66%
2020/06/01	0	0.00	11	34.60	34.65	-11	454	-2.42%
2020/05/28	1	34.60	0	35.55	34.50	1	450	0.22%
2020/05/26	0	0.00	1	34.35	34.40	-1	453	-0.22%
2020/05/25	0	0.00	1	34.35	34.40	-1	451	-0.22%
2020/05/21	0	0.00	0	34.60	34.60	0	448	0.00%
2020/05/20	1	34.50	0	0.00	34.45	1	441	0.23%
2020/05/18	0	0.00	0	34.50	34.00	0	431	0.00%
2020/05/15	1	33.80	0	0.00	33.70	1	426	0.23%
2020/05/13	0	0.00	1	33.90	33.80	-1	422	-0.24%
2020/05/12	14	33.80	0	0.00	33.80	14	422	3.31%
2020/05/06	3	32.90	2	33.00	32.95	1	416	0.24%
2020/04/30	1	33.25	0	0.00	33.25	1	416	0.24%
2020/04/29	1	32.80	0	0.00	32.90	1	422	0.24%
2020/04/28	0	0.00	1	32.50	32.60	-1	422	-0.24%
2020/04/22	2	31.45	1	31.10	31.85	1	432	0.23%
2020/04/21	0	0.00	2	31.80	31.80	-2	428	-0.47%
2020/04/20	0	0.00	1	32.55	32.70	-1	419	-0.24%
2020/04/16	1	32.50	0	0.00	32.50	1	412	0.24%
2020/04/14	0.1	32.30	0	0.00	32.20	0.1	408	0.02%
2020/04/13	1	31.70	0	0.00	31.75	1	405	0.25%
2020/04/10	1	31.55	1	31.60	31.65	0	399	0.00%
2020/04/09	1.7	30.99	0	0.00	30.80	1.7	392	0.42%
2020/04/08	0	0.00	2	30.35	30.55	-2	388	-0.52%
2020/04/06	1	29.70	0	0.00	29.65	1	376	0.27%
2020/04/01	0	0.00	1	29.75	29.75	-1	365	-0.27%
2020/03/31	1.1	29.55	0	0.00	29.55	1.1	361	0.30%
2020/03/30	1	28.50	1	28.95	29.10	0	355	0.00%
2020/03/27	1	29.40	0	0.00	29.25	1	350	0.29%
2020/03/25	1	29.10	0	0.00	29.05	1	346	0.29%
2020/03/23	1	27.15	1	27.20	27.45	0	332	0.00%
2020/03/20	2	27.93	0	0.00	28.00	2	329	0.61%
2020/03/19	0.1	26.30	1	26.50	26.05	-0.9	315	-0.29%
2020/03/18	2	28.95	0	0.00	28.35	2	294	0.68%
2020/03/17	0	0.00	2	29.50	29.40	-2	267	-0.75%
2020/03/13	3	30.20	0	0.00	31.00	3	247	1.21%
2020/03/11	1	33.75	1	33.80	33.65	0	207	0.00%
2020/03/10	0	0.00	3	33.33	33.55	-3	206	-1.45%
2020/03/09	2	33.75	0	0.00	33.60	2	196	1.02%
2020/03/02	3	33.62	0	0.00	33.80	3	185	1.61%
2020/02/25	0	0.00	3	34.05	34.10	-3	178	-1.68%
2020/02/19	1	34.20	0	0.00	34.35	1	181	0.55%
2020/02/10	1	33.85	0	0.00	33.85	1	201	0.50%
2020/02/07	2	34.18	0	0.00	34.15	2	196	1.02%
2020/02/06	10	34.35	0	0.00	34.40	10	193	5.16%
2020/02/05	1	34.20	0	0.00	34.20	1	195	0.51%
2020/02/04	0	0.00	26	34.10	34.10	-26	194	-13.36%
2020/01/31	2	34.20	16	34.30	34.30	-14	180	-7.75%
2020/01/20	1	34.95	0	0.00	35.00	1	162	0.62%
2020/01/14	0.1	34.90	0	0.00	34.90	0.1	163	0.06%
2020/01/13	1	34.80	0	0.00	34.90	1	165	0.61%
2020/01/03	3.2	34.90	0	0.00	34.95	3.2	167	1.89%
2019/12/31	0.4	34.85	0	0.00	34.85	0.4	168	0.24%
2019/12/27	2	34.75	0	0.00	34.85	2	171	1.17%
2019/11/19	0	0.00	7	34.46	34.55	-7	219	-3.19%
2019/11/12	1	34.60	0	0.00	34.60	1	220	0.45%
2019/11/08	6	34.50	0	0.00	34.60	6	219	2.74%
2019/11/07	0	0.00	3	34.20	34.20	-3	213	-1.40%
2019/10/22	0	0.00	1	34.15	34.15	-1	246	-0.41%
2019/10/21	0	0.00	1	34.15	34.10	-1	251	-0.40%
2019/10/04	0	0.00	5	34.00	33.90	-5	393	-1.27%
2019/10/02	0	0.00	0	33.90	34.00	0	404	0.00%
2019/10/01	2	34.10	4	34.05	34.00	-2	405	-0.49%
2019/09/23	1	34.10	0	0.00	34.10	1	416	0.24%
2019/09/18	1	34.15	0	0.00	34.15	1	426	0.23%
2019/09/17	1	33.85	0	0.00	33.90	1	437	0.23%
2019/09/16	0	0.00	1	33.80	33.75	-1	440	-0.23%
2019/09/04	0	0.00	1	33.95	34.10	-1	436	-0.23%
2019/08/28	0	0.00	1	32.85	32.85	-1	429	-0.23%
2019/08/23	0.2	33.10	1	32.90	33.00	-0.8	434	-0.19%
2019/08/13	1	33.00	4	32.96	32.90	-3	426	-0.70%
2019/08/05	0	0.00	2	32.15	32.15	-2	432	-0.46%
2019/08/02	50	32.30	0	0.00	32.35	50	435	11.49%
2019/07/30	0	0.00	1	33.15	33.00	-1	452	-0.22%
2019/07/26	0	0.00	5	32.75	32.75	-5	447	-1.12%
2019/07/25	5.1	32.59	0	0.00	32.60	5.1	447	1.15%
2019/07/24	2	32.25	0	0.00	32.25	2	446	0.45%
2019/07/23	29	32.10	0	0.00	32.30	29	447	6.48%
2019/07/22	29	32.18	5	32.73	32.25	24	442	5.43%
2019/07/18	109	33.00	0	0.00	33.00	109	418	26.07%	大買/鉅額交易
2019/07/17	1	35.25	0	0.00	35.15	1	388	0.26%
2019/07/16	2	35.43	1	35.40	35.35	1	361	0.28%
2019/07/15	0	0.00	2	35.80	35.85	-2	339	-0.59%
2019/07/10	1	35.15	0	0.00	35.25	1	306	0.33%
2019/07/04	0	0.00	1	34.95	34.95	-1	294	-0.34%
2019/07/03	2	34.75	0	0.00	34.85	2	292	0.68%
2019/06/28	1	34.65	0	0.00	34.55	1	294	0.34%
2019/06/24	1	34.50	0	0.00	34.55	1	302	0.33%
2019/06/20	1.1	33.94	0	0.00	33.90	1.1	299	0.38%
2019/06/11	2	33.40	0	0.00	33.40	2	327	0.61%
2019/06/05	0	0.00	1	33.05	33.10	-1	320	-0.31%
2019/06/04	0	0.00	2	33.05	33.05	-2	320	-0.62%
2019/05/28	0	0.00	1	32.90	32.95	-1	325	-0.31%
2019/05/21	0	0.00	3	32.82	32.85	-3	329	-0.91%
2019/05/20	4	32.80	0	0.00	32.80	4	331	1.21%
2019/05/13	1	32.70	0	0.00	32.65	1	331	0.30%
2019/05/10	0	0.00	2	32.80	32.95	-2	328	-0.61%
2019/05/09	0	0.00	0.3	33.00	33.05	-0.3	323	-0.08%
2019/05/08	3	33.27	8	33.33	33.40	-5	314	-1.59%
2019/05/07	1	32.90	4	32.74	32.95	-3	301	-1.00%
2019/05/06	0	0.00	1	32.40	32.40	-1	297	-0.34%
2019/05/03	0	0.00	1	32.55	32.55	-1	297	-0.34%
2019/04/25	0	0.00	1	32.55	32.55	-1	283	-0.35%
2019/04/19	1	32.25	0	0.00	32.25	1	276	0.36%
2019/04/15	1	32.30	0	0.00	32.35	1	267	0.37%
2019/04/08	1	32.55	0	0.00	32.50	1	254	0.39%
2019/04/03	0	0.00	1	32.20	32.45	-1	249	-0.40%
2019/04/02	1	32.00	0	0.00	32.10	1	245	0.41%
2019/04/01	3	32.18	7	31.99	32.00	-4	240	-1.67%
2019/03/29	5	32.50	0	0.00	32.45	5	226	2.20%
2019/03/28	0	0.00	4	32.50	32.50	-4	222	-1.80%
2019/03/27	0	0.00	1	32.50	32.50	-1	218	-0.46%
2019/03/26	6	32.14	0	0.00	32.10	6	212	2.82%
2019/03/25	5	32.00	0	0.00	32.00	5	208	2.40%
2019/03/22	5	32.10	2	32.28	32.10	3	198	1.51%
2019/03/21	0	0.00	1	31.00	31.20	-1	178	-0.56%
2019/03/18	1	30.85	3	30.67	30.75	-2	172	-1.16%
2019/03/14	0	0.00	8	30.39	30.35	-8	162	-4.91%
2019/03/13	0	0.00	1	30.35	30.25	-1	162	-0.62%
2019/03/12	0	0.00	4	30.39	30.35	-4	161	-2.48%
2019/03/11	0	0.00	4	30.30	30.35	-4	158	-2.53%
2019/03/08	0	30.20	0	0.00	30.20	0	157	0.00%
2019/03/06	0	0.00	5	30.32	30.45	-5	153	-3.25%
2019/03/05	1	30.20	10	30.20	30.25	-9	148	-6.07%
2019/03/04	1	30.00	9	29.92	30.05	-8	144	-5.54%
2019/02/27	0	30.00	0	0.00	29.75	0	138	0.00%
2019/02/25	0	0.00	5	29.60	29.60	-5	134	-3.71%
2019/02/22	0	0.00	5	29.55	29.65	-5	132	-3.76%
2019/02/21	1	29.65	5	29.61	29.65	-4	132	-3.03%
2019/02/20	0	0.00	5	29.60	29.65	-5	132	-3.77%
2019/02/15	0	0.00	1	29.30	29.20	-1	126	-0.79%
2019/02/11	1	28.75	1	28.80	28.75	0	114	0.00%
2019/01/22	0	0.00	1	28.40	28.50	-1	110	-0.90%
2018/12/22	3	28.30	0	0.00	28.30	3	151	1.97%
2018/12/10	1	28.60	0	0.00	28.60	1	152	0.65%
2018/12/06	1	28.50	0	0.00	28.50	1	152	0.66%
2018/12/05	0	0.00	1	28.55	28.55	-1	149	-0.67%
2018/12/03	5	28.55	2	28.53	28.50	3	156	1.91%
2018/11/30	6	28.43	0	0.00	28.40	6	157	3.81%
2018/11/29	0	28.40	0	0.00	28.40	0	158	0.00%
2018/11/22	0.4	28.60	5	28.34	28.35	-4.6	177	-2.58%
2018/11/20	2	28.50	0	0.00	28.45	2	183	1.09%
2018/11/16	0	0.00	4	28.65	28.60	-4	184	-2.16%
2018/11/15	2	28.58	0	0.00	28.55	2	186	1.07%
2018/10/30	0	0.00	5	27.10	27.20	-5	216	-2.31%
2018/10/26	2	27.15	0	0.00	27.20	2	218	0.92%
2018/10/17	0.2	27.75	0	0.00	27.75	0.2	232	0.07%
2018/10/15	0.3	27.65	0	0.00	27.50	0.3	236	0.11%
2018/10/11	1	27.55	5	27.65	27.55	-4	250	-1.60%
2018/10/09	8	28.15	0	0.00	28.25	8	245	3.26%
2018/10/08	60	28.15	0	0.00	28.20	60	247	24.26%
2018/10/05	35	28.19	0	0.00	28.20	35	247	14.12%
2018/10/04	1	28.35	0	0.00	28.35	1	243	0.41%
2018/10/02	0	0.00	1	28.65	28.55	-1	240	-0.42%
2018/09/12	0.1	28.50	0	0.00	28.50	0.1	247	0.06%
2018/09/10	1	28.10	0	0.00	28.20	1	250	0.40%
2018/09/05	1	28.65	0	0.00	28.70	1	245	0.41%
2018/08/30	0	0.00	1	29.00	29.05	-1	252	-0.40%
2018/08/29	0	0.00	1	29.00	28.85	-1	248	-0.40%
2018/08/28	0.1	28.85	1	28.75	28.85	-0.9	243	-0.35%
2018/08/24	0.1	28.35	0	0.00	28.35	0.1	241	0.06%
2018/08/22	0	0.00	2	28.75	28.60	-2	241	-0.83%
2018/08/20	0	0.00	5	28.40	28.40	-5	237	-2.10%
2018/08/16	5	28.20	0	0.00	28.20	5	235	2.12%
2018/08/15	0	0.00	1	28.15	28.00	-1	233	-0.43%
2018/08/10	0	0.00	2	27.70	27.75	-2	223	-0.90%
2018/08/06	0	0.00	1	27.60	27.50	-1	223	-0.45%
2018/07/31	3	27.65	0	0.00	27.70	3	218	1.37%
2018/07/30	1	27.65	0	0.00	27.65	1	216	0.46%
2018/07/25	5	27.50	0	0.00	27.55	5	212	2.35%
2018/07/23	1	27.15	0	0.00	27.25	1	208	0.48%
2018/07/19	2	27.05	0	0.00	27.20	2	204	0.98%
2018/07/17	1	28.55	0	0.00	28.55	1	186	0.54%
2018/06/25	1	28.50	0	0.00	28.55	1	189	0.53%
2018/06/13	0	0.00	2	28.95	28.90	-2	188	-1.06%
2018/06/12	0	0.00	12	28.91	29.00	-12	187	-6.41%
2018/06/11	0.1	28.90	7	28.86	28.90	-6.9	184	-3.76%
2018/06/08	0	0.00	5	28.80	28.80	-5	181	-2.75%
2018/06/07	0	0.00	1	28.85	28.80	-1	182	-0.55%
2018/06/06	1	28.75	0	0.00	28.85	1	184	0.54%
2018/06/05	1	28.65	0	0.00	28.65	1	180	0.55%
2018/06/04	0	0.00	7	28.72	28.70	-7	180	-3.89%
2018/05/29	1	28.75	5	28.75	28.70	-4	176	-2.27%
2018/05/04	4	28.25	0	0.00	28.35	4	179	2.23%
2018/04/24	1	28.30	0	0.00	28.30	1	217	0.46%
2018/04/19	0	0.00	3	28.60	28.50	-3	215	-1.39%
2018/04/17	0	0.00	0.5	28.50	28.40	-0.5	214	-0.23%
2018/04/11	0	0.00	6	28.84	29.05	-6	228	-2.63%
2018/04/10	0	0.00	5	28.75	28.75	-5	228	-2.19%
2018/04/03	0	0.00	1	28.65	28.80	-1	225	-0.44%
2018/04/02	0	0.00	1	29.00	28.95	-1	223	-0.45%
2018/03/29	1	28.65	4	28.60	28.65	-3	216	-1.39%
2018/03/28	0	0.00	2	28.55	28.55	-2	215	-0.93%
2018/03/27	0	0.00	2	28.35	28.50	-2	215	-0.93%
2018/03/22	1	28.60	0	0.00	28.55	1	207	0.48%
2018/03/19	2	28.75	0	0.00	28.75	2	205	0.98%
2018/03/16	0	0.00	10	28.75	28.75	-10	204	-4.88%
2018/03/06	1	28.55	0	0.00	28.55	1	196	0.51%
2018/03/05	1	28.75	10	28.70	28.55	-9	196	-4.57%
2018/02/21	1	28.45	0	0.00	28.60	1	198	0.50%
2018/02/12	1	28.20	1	28.30	28.25	0	197	0.00%
2018/02/08	3	28.45	0	0.00	28.45	3	195	1.53%
2018/02/06	1	28.35	4	28.15	28.10	-3	199	-1.50%
2018/02/05	1	28.55	0	0.00	28.90	1	192	0.52%
2018/01/30	2	29.10	0	0.00	29.05	2	199	1.00%
2018/01/25	1	29.25	2	29.30	29.25	-1	202	-0.49%
2018/01/23	1	29.50	0	0.00	29.50	1	197	0.51%
2018/01/22	6	29.70	2	29.90	29.70	4	194	2.05%
2018/01/19	2	28.90	1	29.00	29.00	1	179	0.56%
2018/01/18	0	0.00	5	28.40	28.40	-5	164	-3.04%
2018/01/16	0	0.00	1	28.30	28.40	-1	164	-0.61%
2018/01/05	5	28.44	4	28.43	28.65	1	157	0.63%
2018/01/03	4	28.00	0	0.00	28.05	4	156	2.55%