湧德 (3689)-國泰-板橋券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.4
漲跌
▼0.3
漲幅
-0.48%
成交量
798張
產業
上櫃電子零組件類股
171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

湧德 (3689)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10	62.76	0.1	63.10	62.40	9.9	6,165	0.16%
2024/04/25	2	63.25	0.3	62.90	62.70	1.7	6,156	0.03%
2024/04/24	13	63.85	14	64.46	63.80	-1	6,153	-0.02%
2024/04/23	5	61.74	5	61.92	61.20	0	6,124	0.00%
2024/04/22	13.1	62.67	11	63.32	60.60	2.1	6,111	0.03%
2024/04/19	7	61.34	6	61.00	60.60	1	6,078	0.02%
2024/04/18	9	63.13	1	63.99	62.90	8	6,039	0.13%
2024/04/17	2	64.90	1	64.90	64.70	1	6,011	0.02%
2024/04/16	3	63.90	4	64.40	64.00	-1	5,993	-0.02%
2024/04/15	6.1	67.32	3.2	67.01	66.50	3	5,980	0.05%
2024/04/12	2	69.16	4.2	69.12	68.60	-2.2	5,983	-0.04%
2024/04/11	7	69.34	22.1	69.18	68.90	-15	5,976	-0.25%
2024/04/10	13	70.38	5	70.72	70.20	8	5,960	0.13%
2024/04/09	6.1	70.82	10	70.69	70.50	-3.9	5,947	-0.07%
2024/04/08	6.2	72.21	1	71.82	71.90	5.2	5,914	0.09%
2024/04/03	9.1	73.96	5	73.68	73.60	4.1	5,870	0.07%
2024/04/02	15.2	76.45	12	76.58	74.90	3.2	5,860	0.05%
2024/04/01	68	79.59	57	79.93	78.40	11	5,782	0.19%
2024/03/29	24	76.13	23	76.17	76.20	1	5,618	0.02%
2024/03/28	15	75.11	16.2	75.81	74.40	-1.2	5,566	-0.02%
2024/03/27	0.2	74.30	0.2	74.50	74.00	0	5,519	0.00%
2024/03/26	21.1	76.71	6.4	76.97	74.40	14.7	5,490	0.27%
2024/03/25	7.5	78.80	5.6	78.52	78.50	1.9	5,376	0.03%
2024/03/22	7.2	77.46	6.3	77.00	77.10	0.8	5,312	0.02%
2024/03/21	12	75.98	6	75.94	76.30	6	5,260	0.11%
2024/03/20	5.3	76.48	3.1	76.74	75.00	2.2	5,228	0.04%
2024/03/19	9.2	75.82	18	75.99	75.80	-8.8	5,188	-0.17%
2024/03/18	9.1	73.01	5	74.10	74.10	4.1	5,094	0.08%
2024/03/15	11.5	73.34	20.4	73.87	71.30	-8.9	5,043	-0.18%
2024/03/14	25.1	77.69	21	77.57	75.90	4.1	4,935	0.08%
2024/03/13	21.6	78.28	13.2	77.83	78.00	8.4	4,883	0.17%
2024/03/12	30.3	78.53	24	78.56	78.60	6.2	4,828	0.13%
2024/03/11	34.1	78.98	19	78.20	77.10	15	4,694	0.32%
2024/03/08	57.4	78.88	51	78.38	78.00	6.3	4,547	0.14%
2024/03/07	80.4	87.11	66.4	86.09	81.70	14	4,256	0.33%
2024/03/06	112.3	86.43	117.1	87.33	88.50	-4.8	3,827	-0.13%	大買/大賣/
2024/03/05	42.1	80.11	71.7	80.33	84.30	-29.7	3,234	-0.92%
2024/03/04	68.2	77.25	53.3	77.70	76.70	14.9	2,976	0.50%
2024/03/01	18	75.84	12.6	75.83	75.00	5.4	2,689	0.20%
2024/02/29	53.1	76.47	48.1	76.96	75.90	5	2,594	0.19%
2024/02/27	26.1	74.98	30.3	75.03	76.70	-4.2	2,399	-0.18%
2024/02/26	67.2	74.80	69.4	75.34	73.60	-2.2	2,114	-0.10%
2024/02/23	56.1	73.90	49.9	73.91	75.40	6.1	1,794	0.34%
2024/02/22	86.2	66.60	81.1	66.59	68.60	5.1	1,517	0.34%
2024/02/21	20.5	61.70	9.5	64.04	64.70	11	1,147	0.96%
2024/02/20	0.2	59.04	2.1	58.81	58.90	-1.8	1,027	-0.18%
2024/02/19	12	59.45	4.1	59.35	59.20	7.9	1,043	0.76%
2024/02/16	2.1	57.51	6.2	57.80	58.70	-4.1	1,066	-0.39%
2024/02/15	1	55.90	5.1	55.90	56.20	-4.1	1,114	-0.37%
2024/02/05	0	55.80	1	55.30	55.90	-1	1,130	-0.09%
2024/02/02	2	56.20	0	0.00	55.80	2	1,134	0.18%
2024/02/01	0	56.50	0	0.00	57.00	0	1,152	0.00%
2024/01/31	0	56.70	0	56.37	56.30	0	1,160	0.00%
2024/01/30	0.1	56.93	0	57.00	56.70	0.1	1,172	0.01%
2024/01/29	0	57.00	0	0.00	57.20	0	1,184	0.00%
2024/01/25	1.1	56.50	0	0.00	56.70	1.1	1,220	0.09%
2024/01/24	2	56.90	2	57.15	56.80	0	1,220	0.00%
2024/01/22	1	55.90	4	56.00	56.30	-3	1,220	-0.25%
2024/01/19	0	55.92	0	0.00	55.90	0	1,220	0.00%
2024/01/18	0.1	55.76	0	0.00	56.20	0.1	1,225	0.01%
2024/01/15	0	55.80	0	0.00	56.30	0	1,237	0.00%
2024/01/12	0.1	55.89	0	0.00	55.60	0.1	1,242	0.01%
2024/01/11	0	55.90	0	0.00	55.80	0	1,243	0.00%
2024/01/10	0	54.60	0	0.00	54.90	0	1,253	0.00%
2024/01/09	0	54.90	0	0.00	54.80	0	1,266	0.00%
2024/01/08	0.2	55.44	2	55.30	55.00	-1.9	1,267	-0.15%
2024/01/05	1	57.00	1	56.90	56.80	0	1,253	0.00%
2024/01/04	0	0.00	0	57.40	57.30	0	1,256	0.00%
2024/01/02	0	57.00	0	57.40	57.40	0	1,282	0.00%
2023/12/29	0.3	56.90	0	0.00	57.00	0.3	1,288	0.02%
2023/12/28	6	57.60	0	58.00	56.80	6	1,305	0.46%
2023/12/27	1.1	56.32	0	0.00	56.60	1.1	1,318	0.08%
2023/12/26	0.1	55.80	2.2	55.89	55.70	-2.1	1,323	-0.16%
2023/12/25	1	55.41	0	0.00	55.40	1	1,329	0.08%
2023/12/22	1.1	55.56	0	0.00	55.60	1.1	1,340	0.08%
2023/12/21	0.2	56.53	2.3	56.27	56.20	-2.2	1,347	-0.16%
2023/12/20	0.1	56.85	0	0.00	56.40	0.1	1,356	0.01%
2023/12/19	0	56.90	0	0.00	56.70	0	1,369	0.00%
2023/12/18	0.1	56.80	0	0.00	56.40	0.1	1,425	0.00%
2023/12/15	2.1	57.01	2	57.10	56.70	0.1	1,464	0.01%
2023/12/14	2	56.45	3	56.93	56.70	-1	1,520	-0.07%
2023/12/13	1.1	56.52	1	57.00	56.70	0.1	1,517	0.01%
2023/12/12	0	0.00	11	56.12	56.40	-11	1,533	-0.72%
2023/12/11	2.3	56.59	2	56.50	56.50	0.3	1,541	0.02%
2023/12/08	0	57.20	1	57.20	57.10	-1	1,543	-0.07%
2023/12/07	10.3	57.17	11.1	57.99	56.70	-0.8	1,554	-0.05%
2023/12/06	3.1	60.94	7	61.19	60.70	-3.9	1,515	-0.26%
2023/12/05	7	60.90	4.2	60.89	60.90	2.9	1,522	0.19%
2023/12/04	9	62.24	2	63.30	61.80	7	1,546	0.45%
2023/12/01	2	62.95	4	62.97	62.70	-2	1,532	-0.13%
2023/11/30	0	0.00	1	62.30	62.20	-1	1,524	-0.07%
2023/11/29	13.4	63.11	16.1	62.19	61.60	-2.7	1,526	-0.18%
2023/11/28	10.1	62.20	14	61.74	62.00	-3.9	1,463	-0.27%
2023/11/27	4.1	60.15	5.3	59.60	58.30	-1.2	1,427	-0.08%
2023/11/24	4	59.85	17	59.60	59.50	-13	1,447	-0.90%
2023/11/22	16	60.11	19	60.17	59.20	-3	1,508	-0.20%
2023/11/21	2.1	59.68	5	59.64	59.40	-2.9	1,538	-0.19%
2023/11/20	14.1	59.12	10	58.50	58.40	4.1	1,654	0.25%
2023/11/17	7	59.27	4.1	58.73	58.60	3	1,832	0.16%
2023/11/16	7.5	60.09	1	59.60	59.30	6.5	1,982	0.33%
2023/11/15	7	60.46	4.2	60.97	60.60	2.8	2,149	0.13%
2023/11/14	21	59.66	25.1	59.36	60.00	-4.1	2,358	-0.17%
2023/11/13	5.2	56.08	4.1	56.40	56.40	1.1	2,718	0.04%
2023/11/10	0	0.00	3	55.40	55.00	-3	2,979	-0.10%
2023/11/09	5	55.56	12	55.78	55.60	-7	3,046	-0.23%
2023/11/08	0	54.60	0.1	54.60	54.50	-0.1	3,064	0.00%
2023/11/07	0.1	54.41	16	54.13	54.40	-15.9	3,120	-0.51%
2023/11/06	0	0.00	2	53.85	53.60	-2	3,210	-0.06%
2023/11/03	6	53.02	3	53.13	53.00	3	3,269	0.09%
2023/11/02	3	52.60	6	52.30	52.80	-3	3,352	-0.09%
2023/11/01	5.1	50.50	0	0.00	51.50	5.1	3,570	0.14%
2023/10/31	1.2	51.00	7	51.17	50.10	-5.8	3,683	-0.16%
2023/10/30	5	50.80	1	50.70	51.00	4	3,769	0.11%
2023/10/27	1	50.10	0	0.00	50.20	1	3,841	0.03%
2023/10/26	3	50.23	2	50.18	49.75	1	3,999	0.02%
2023/10/25	1	51.40	0	0.00	51.10	1	4,110	0.02%
2023/10/24	0	0.00	1.3	50.48	50.40	-1.3	4,195	-0.03%
2023/10/23	0	50.77	0.1	50.48	49.85	-0.1	4,463	0.00%
2023/10/20	3.4	49.14	6	49.48	49.60	-2.6	4,771	-0.06%
2023/10/19	5.2	49.92	0.6	50.30	50.30	4.6	4,945	0.09%
2023/10/18	25.6	50.00	12	50.05	49.50	13.6	5,060	0.27%
2023/10/17	5.3	50.80	3.9	51.08	50.80	1.4	5,077	0.03%
2023/10/16	1	52.20	4	51.85	52.00	-3	5,099	-0.06%
2023/10/13	3.3	52.44	0	52.70	52.50	3.3	5,240	0.06%
2023/10/12	1.3	53.59	0	0.00	53.50	1.3	5,378	0.02%
2023/10/11	0.2	52.94	3	52.94	52.90	-2.8	5,400	-0.05%
2023/10/06	3.1	54.76	1	54.50	54.50	2.1	5,409	0.04%
2023/10/05	0.1	56.44	0	0.00	56.00	0.1	5,420	0.00%
2023/10/04	2.3	55.68	21	55.82	55.60	-18.7	5,448	-0.34%
2023/10/03	10.2	57.53	10	57.11	56.80	0.2	5,491	0.00%
2023/10/02	2	59.05	0.1	59.50	59.20	1.9	5,528	0.03%
2023/09/28	0.2	58.79	3	59.00	58.80	-2.9	5,592	-0.05%
2023/09/27	0.1	58.13	0	58.40	58.40	0.1	5,636	0.00%
2023/09/26	2	59.59	3	59.70	58.50	-1	5,670	-0.02%
2023/09/25	1	60.20	3	60.63	60.50	-2	5,661	-0.03%
2023/09/22	0	0.00	1.1	60.71	60.40	-1.1	5,652	-0.02%
2023/09/21	29	61.62	9.3	60.46	61.30	19.7	5,635	0.35%
2023/09/20	7.1	62.30	12	61.87	62.50	-5	5,571	-0.09%
2023/09/19	30	62.54	37.1	62.64	61.20	-7.1	5,537	-0.13%
2023/09/18	3	61.20	6.2	60.91	60.30	-3.2	5,473	-0.06%
2023/09/15	5	61.08	9.1	61.11	61.30	-4.1	5,462	-0.07%
2023/09/14	4.1	61.01	4.1	60.76	60.90	0	5,444	0.00%
2023/09/13	2.1	58.61	0	0.00	59.00	2.1	5,426	0.04%
2023/09/12	3	57.93	3.1	57.43	57.80	-0.1	5,418	0.00%
2023/09/11	1.3	58.18	2.4	58.30	58.60	-1.1	5,409	-0.02%
2023/09/08	17.2	60.89	8	60.75	60.10	9.2	5,389	0.17%
2023/09/07	5.3	61.05	17	61.09	60.90	-11.8	5,373	-0.22%
2023/09/06	4	60.48	7	60.27	59.80	-3	5,336	-0.06%
2023/09/05	2	60.51	11	60.75	60.80	-9	5,319	-0.17%
2023/09/04	5	59.96	2	59.90	59.80	3	5,312	0.06%
2023/09/01	3.1	60.51	6.1	61.12	60.10	-3	5,286	-0.06%
2023/08/31	5.1	60.60	4	60.55	60.90	1	5,270	0.02%
2023/08/30	28	60.25	43	60.34	60.70	-15	5,260	-0.29%
2023/08/29	7.2	59.25	21	58.70	59.70	-13.8	5,223	-0.27%
2023/08/28	12	57.25	11.1	57.35	57.80	0.9	5,183	0.02%
2023/08/25	6	58.82	0.3	60.10	58.20	5.8	5,137	0.11%
2023/08/24	15	60.22	20.1	59.56	59.70	-5.1	5,084	-0.10%
2023/08/23	80.3	60.79	45	61.27	60.30	35.3	4,948	0.71%
2023/08/22	23.2	66.35	11.1	66.39	67.00	12.1	4,756	0.25%
2023/08/21	51.2	67.56	56.4	67.36	67.60	-5.2	4,585	-0.11%
2023/08/18	64.4	68.37	65.3	68.27	65.00	-0.9	4,392	-0.02%
2023/08/17	140.3	69.33	110.4	69.16	72.20	30	4,131	0.72%	大買/大賣/
2023/08/16	55	65.65	95.5	66.54	68.00	-40.5	3,691	-1.10%
2023/08/15	28	61.68	6.2	61.87	61.90	21.9	3,414	0.64%
2023/08/14	10	60.80	3.7	61.16	60.40	6.3	3,345	0.19%
2023/08/11	7.2	61.40	9.1	60.34	60.60	-1.9	3,299	-0.06%
2023/08/10	12.1	60.12	21.6	61.19	61.00	-9.5	3,239	-0.29%
2023/08/09	8.1	60.82	1	62.00	60.00	7.1	3,136	0.23%
2023/08/08	31	62.04	12	62.23	61.40	19	3,071	0.62%
2023/08/07	48	63.48	29.2	63.88	64.60	18.8	2,971	0.63%
2023/08/04	9	60.91	17.1	61.02	62.40	-8.1	2,740	-0.30%
2023/08/02	12.3	58.67	16.2	58.47	56.80	-3.9	2,630	-0.15%
2023/08/01	6	61.12	3	62.00	60.30	3	2,560	0.12%
2023/07/31	22	66.00	24.1	65.80	65.60	-2.1	2,500	-0.08%
2023/07/28	16	63.66	15.2	63.71	64.00	0.8	2,337	0.03%
2023/07/27	7.5	60.97	10.3	61.63	62.60	-2.8	2,218	-0.13%
2023/07/26	49	63.14	72.7	62.32	60.10	-23.7	2,129	-1.11%
2023/07/25	112	60.13	98.6	60.58	62.00	13.4	1,853	0.72%	大買/
2023/07/24	30	57.72	44.2	57.39	58.00	-14.2	1,536	-0.92%
2023/07/21	10	52.74	13.1	53.94	54.60	-3.1	1,357	-0.23%
2023/07/20	9.1	49.84	10.1	49.79	50.10	-1	1,242	-0.08%
2023/07/19	4.1	48.41	3	48.68	48.20	1.1	1,211	0.09%
2023/07/18	30.3	50.43	14	51.41	49.35	16.3	1,178	1.38%
2023/07/17	16	52.11	13.5	53.08	54.80	2.5	1,033	0.25%
2023/07/14	3	49.77	1.1	49.73	49.85	1.9	886	0.21%
2023/07/13	1	49.20	2.4	49.34	49.00	-1.4	858	-0.16%
2023/07/12	1	49.35	1	49.05	49.10	0	829	0.00%
2023/07/11	0.1	48.00	2	48.33	48.50	-1.9	804	-0.24%
2023/07/10	19	49.82	21	49.34	49.40	-2	771	-0.26%
2023/07/07	10.2	49.19	8	49.48	49.45	2.2	711	0.31%
2023/07/06	2.4	48.53	8	49.49	48.20	-5.6	650	-0.86%
2023/07/05	8.1	47.70	2	48.18	48.40	6.1	576	1.06%
2023/07/04	5	47.01	5	45.65	47.00	0	536	0.00%
2023/07/03	0	44.15	4.1	43.32	44.00	-4.1	489	-0.83%
2023/06/30	0	0.00	1	42.70	42.75	-1	481	-0.21%
2023/06/29	0	0.00	0	42.50	42.45	0	485	-0.01%
2023/06/27	2	42.48	0	0.00	41.95	2	485	0.41%
2023/06/26	2.1	44.00	0	0.00	43.70	2.1	478	0.43%
2023/06/21	0	0.00	0.1	43.65	44.05	-0.1	497	-0.02%
2023/06/20	0.1	43.20	0	0.00	43.10	0.1	499	0.02%
2023/06/19	0.1	43.25	0	0.00	43.20	0.1	505	0.02%
2023/06/16	0.1	43.67	1	43.55	43.45	-0.9	508	-0.18%
2023/06/15	6	44.50	1.1	44.20	44.20	5	501	0.99%
2023/06/13	0.1	42.60	0	0.00	42.60	0.1	485	0.02%
2023/06/12	0.1	42.10	0	0.00	42.65	0.1	486	0.02%
2023/06/09	0	43.04	2	43.35	43.10	-2	488	-0.40%
2023/06/08	1	42.40	1	42.30	42.20	0	492	0.00%
2023/06/07	0	0.00	0	43.50	43.15	0	487	0.00%
2023/06/06	0	0.00	1	43.00	43.20	-1	487	-0.20%
2023/06/05	1	43.70	2	43.13	43.70	-1	489	-0.20%
2023/06/02	0.1	42.40	0	0.00	42.40	0.1	484	0.01%
2023/06/01	0	0.00	0.2	42.40	42.65	-0.2	491	-0.03%
2023/05/31	1	41.90	0	0.00	41.80	1	503	0.20%
2023/05/30	0	0.00	5	41.48	41.30	-5	497	-1.00%
2023/05/23	1	40.90	0	0.00	41.05	1	477	0.21%
2023/05/22	4	41.00	9	41.03	41.30	-5	472	-1.06%
2023/05/18	0	39.90	3	39.78	39.75	-3	452	-0.65%
2023/05/17	0	0.00	2	39.50	39.50	-2	448	-0.45%
2023/05/16	0	0.00	3	39.47	39.30	-3	444	-0.68%
2023/05/12	0	0.00	4	39.10	39.00	-4	436	-0.92%
2023/05/11	7	38.31	9.1	38.30	38.05	-2.1	430	-0.48%
2023/05/10	1	39.10	0	39.20	39.00	1	422	0.24%
2023/05/09	9	39.87	0	0.00	39.65	9	419	2.14%
2023/05/08	0	39.30	11	39.99	39.90	-11	410	-2.67%
2023/05/05	2	39.35	4	38.95	38.45	-2	387	-0.52%
2023/05/03	0	0.00	2	38.50	38.30	-2	373	-0.54%
2023/05/02	0	38.00	0	38.40	38.55	0	373	0.00%
2023/04/28	2	37.90	0	0.00	38.00	2	371	0.54%
2023/04/27	0	0.00	0	37.90	37.75	0	371	0.00%
2023/04/25	1.1	37.62	7	37.15	37.15	-5.9	369	-1.61%
2023/04/21	0.2	37.95	0	0.00	37.45	0.2	361	0.06%
2023/04/20	0.2	38.35	0	0.00	38.30	0.2	357	0.05%
2023/04/19	0	39.16	1	39.10	38.80	-1	352	-0.28%
2023/04/18	1	39.20	2	39.10	39.15	-1	348	-0.29%
2023/04/17	0	39.80	0	0.00	38.90	0	343	0.00%
2023/04/14	0	39.45	1	39.00	39.00	-1	340	-0.29%
2023/04/13	3	39.25	11	39.06	39.00	-8	335	-2.38%
2023/04/12	0	39.20	0	0.00	39.15	0	330	0.01%
2023/04/11	0.1	39.10	9	39.26	39.20	-8.9	327	-2.71%
2023/04/10	0	38.40	1	38.40	38.45	-1	316	-0.32%
2023/04/07	14	38.81	4	38.90	38.30	10	312	3.20%
2023/04/06	1	37.45	0	0.00	37.45	1	298	0.33%
2023/03/30	0	37.93	2	37.83	37.85	-2	296	-0.66%
2023/03/28	0	37.60	1	36.90	36.85	-1	294	-0.34%
2023/03/27	1	38.05	1	38.15	37.50	0	289	0.00%
2023/03/24	2	38.20	2	38.05	37.85	0	286	0.00%
2023/03/23	6	37.55	2	37.28	37.25	4	266	1.50%
2023/03/22	1	37.35	2	37.25	37.35	-1	261	-0.38%
2023/03/21	0	36.60	3.1	36.69	36.70	-3.1	253	-1.23%
2023/03/20	3.1	36.07	0	0.00	36.10	3.1	252	1.23%
2023/03/17	0	36.20	0	0.00	36.00	0	275	0.00%
2023/03/16	0	0.00	5	35.60	35.60	-5	288	-1.73%
2023/03/15	3.1	37.13	2	36.38	36.40	1.1	287	0.37%
2023/03/14	0	0.00	5	36.27	36.70	-5	283	-1.76%
2023/03/13	11	35.86	9	36.36	36.55	2	279	0.73%
2023/03/10	11	35.87	2	35.90	35.85	9	270	3.33%
2023/03/09	1	36.80	1	36.50	36.50	0	265	0.00%
2023/03/08	1	36.85	0	0.00	37.10	1	264	0.39%
2023/03/07	4	36.56	2	36.85	36.85	2	256	0.78%
2023/03/06	2	36.38	1.3	36.51	36.35	0.7	246	0.29%
2023/03/03	6.1	35.33	3	35.45	35.65	3.1	232	1.34%
2023/03/02	2	35.10	2	34.90	34.90	0	212	0.00%
2023/03/01	0	38.25	0	0.00	34.85	0	210	0.00%
2023/02/24	2	35.13	16	34.76	34.80	-14	212	-6.60%
2023/02/23	1	34.90	1	35.20	35.20	0	215	0.00%
2023/02/22	1	35.00	1	34.85	34.80	0	216	0.00%
2023/02/21	0	0.00	4	35.15	35.05	-4	218	-1.83%
2023/02/17	2	34.40	0	0.00	34.55	2	214	0.93%
2023/02/16	4	34.38	0	0.00	34.70	4	213	1.87%
2023/02/15	0	34.35	1	33.90	33.90	-1	213	-0.45%
2023/02/13	0	33.40	0	0.00	33.25	0	214	0.00%
2023/02/10	0.1	33.63	0	0.00	33.40	0.1	215	0.03%
2023/02/09	0.1	34.40	0	0.00	33.75	0.1	216	0.05%
2023/02/08	0	34.10	0	0.00	34.10	0	217	0.00%
2023/02/06	0	0.00	1	34.00	34.00	-1	216	-0.46%
2023/02/03	0	34.10	0	0.00	34.00	0	217	0.02%
2023/02/02	0	0.00	1	34.30	34.25	-1	215	-0.46%
2023/02/01	0.3	33.60	0	0.00	34.05	0.3	213	0.13%
2023/01/17	0	33.00	0	0.00	32.25	0	211	0.00%
2023/01/13	0	32.30	0	0.00	32.20	0	213	0.00%
2023/01/12	0	32.95	0	0.00	32.55	0	214	0.01%
2023/01/11	1.1	32.40	0	0.00	32.35	1.1	215	0.51%
2022/12/28	0	0.00	2	32.80	32.40	-2	240	-0.83%
2022/12/27	1	33.25	0	0.00	33.15	1	240	0.42%
2022/12/23	0	0.00	3	33.40	33.10	-3	244	-1.23%
2022/12/19	0.1	33.45	0	0.00	33.40	0.1	258	0.04%
2022/12/16	3	34.25	0	0.00	33.85	3	260	1.15%
2022/12/15	0.1	34.30	1	34.45	34.60	-0.9	257	-0.35%
2022/12/14	1	34.20	1	34.10	34.30	0	255	0.00%
2022/12/12	1.1	33.95	0	0.00	33.95	1.1	253	0.41%
2022/12/09	1	35.30	5	34.97	34.25	-4	251	-1.59%
2022/12/08	1.1	34.32	1	34.50	34.55	0.1	228	0.04%
2022/12/02	0	0.00	1	33.55	33.35	-1	215	-0.47%
2022/12/01	0	0.00	1	33.40	33.40	-1	218	-0.46%
2022/11/30	1	33.26	0	0.00	33.35	1	226	0.46%
2022/11/28	0	0.00	2	32.00	31.75	-2	239	-0.83%
2022/11/21	1	32.40	0	0.00	32.45	1	254	0.39%
2022/11/18	0.1	32.00	0	0.00	32.20	0.1	250	0.04%
2022/11/14	0	0.00	0	31.45	31.40	0	258	0.00%
2022/11/08	0	32.15	0	0.00	31.55	0	289	0.00%
2022/11/07	0	31.70	0	0.00	31.60	0	304	0.00%
2022/11/02	0	0.00	0	31.20	30.80	0	315	-0.01%
2022/11/01	0	0.00	0.1	30.40	30.40	-0.1	320	-0.02%
2022/10/28	0	29.95	0	0.00	29.30	0	349	0.01%
2022/10/27	0	29.96	0	0.00	29.80	0	354	0.00%
2022/10/25	0.1	28.82	0	0.00	29.00	0.1	359	0.02%
2022/10/24	0	30.00	0	0.00	29.20	0	361	0.01%
2022/10/21	0	29.15	0	0.00	28.75	0	360	0.01%
2022/10/20	0	29.40	0	0.00	29.00	0	364	0.01%
2022/10/18	0.1	29.80	0	0.00	29.95	0.1	374	0.02%
2022/10/17	0.1	28.90	0	0.00	29.50	0.1	381	0.01%
2022/10/14	0	29.90	0	0.00	29.75	0	390	0.01%
2022/10/13	0.2	29.64	0	0.00	28.75	0.2	401	0.06%
2022/10/12	0	29.80	0.1	30.50	30.50	0	395	-0.01%
2022/10/11	1	30.20	0	0.00	30.00	1	400	0.25%
2022/10/06	0	31.40	0	0.00	31.40	0	426	0.00%
2022/09/30	0	0.00	0	29.40	30.50	0	472	0.00%
2022/09/29	0.1	30.19	7	30.04	30.15	-6.9	482	-1.44%
2022/09/28	1	29.88	0	0.00	29.80	1	485	0.22%
2022/09/27	0	31.90	0	0.00	30.80	0	491	0.01%
2022/09/26	3.4	31.92	1	30.75	30.30	2.4	502	0.49%
2022/09/23	1	33.25	0	0.00	33.30	1	524	0.19%
2022/09/21	0.1	33.90	0	0.00	33.75	0.1	532	0.01%
2022/09/19	0	34.50	1	34.25	33.90	-1	540	-0.18%
2022/09/16	0.1	34.58	1	34.60	34.50	-0.9	546	-0.17%
2022/09/15	0.1	34.98	0	0.00	34.65	0.1	549	0.01%
2022/09/12	0	34.35	0	0.00	34.25	0	573	0.01%
2022/09/07	1	33.81	0	0.00	33.80	1	594	0.17%
2022/09/06	2	35.10	0.1	35.80	34.60	1.9	656	0.30%
2022/09/05	3.1	35.70	1	35.80	35.50	2.1	652	0.31%
2022/08/29	0	37.90	3	38.00	37.80	-3	673	-0.44%
2022/08/26	3	39.25	2	39.38	39.00	1	671	0.15%
2022/08/25	1	38.55	0	0.00	38.85	1	672	0.15%
2022/08/23	0	38.50	9	38.39	38.45	-9	697	-1.29%
2022/08/22	1	38.60	4	38.75	38.65	-3	698	-0.43%
2022/08/17	0.1	38.50	3	38.42	38.50	-3	688	-0.43%
2022/08/16	10.1	39.00	0	0.00	38.40	10.1	686	1.46%
2022/08/12	1	38.15	0	0.00	38.05	1	673	0.15%
2022/08/10	0	37.80	0	0.00	37.45	0	668	0.00%
2022/08/09	1	36.85	0	0.00	36.80	1	674	0.15%
2022/08/08	2	37.40	0.1	36.58	37.35	1.9	684	0.27%
2022/08/05	4	37.36	1	37.99	36.35	3	681	0.43%
2022/08/04	3	35.80	0	0.00	35.90	3	665	0.45%
2022/08/03	2	36.30	4	36.40	36.15	-2	666	-0.30%
2022/08/02	2	36.95	0	0.00	36.85	2	668	0.30%
2022/07/29	0	0.00	1	38.00	37.95	-1	682	-0.15%
2022/07/28	4	38.20	1	37.90	37.75	3	685	0.44%
2022/07/26	0	37.90	4	37.90	37.65	-4	687	-0.58%
2022/07/25	0	38.77	0	0.00	38.90	0	687	0.00%
2022/07/22	1	38.30	1	38.30	38.15	0	687	0.00%
2022/07/21	4	38.16	0	0.00	38.30	4	697	0.58%
2022/07/20	2	37.93	4	37.60	37.65	-2	694	-0.29%
2022/07/19	0	0.00	1	36.15	36.35	-1	705	-0.14%
2022/07/18	3	36.25	0	0.00	36.05	3	713	0.42%
2022/07/15	1	37.45	0	0.00	37.70	1	716	0.14%
2022/07/12	1.1	36.27	3	36.28	36.05	-1.9	725	-0.27%
2022/07/08	1	37.85	0	0.00	37.75	1	739	0.14%
2022/07/07	1	38.70	1	38.65	38.50	0	726	0.00%
2022/07/05	0	0.00	1	39.15	40.00	-1	781	-0.13%
2022/07/04	0	0.00	3	38.15	38.20	-3	813	-0.37%
2022/07/01	9.2	38.78	0.1	38.40	38.15	9.1	879	1.04%
2022/06/30	3.5	41.91	0	0.00	42.35	3.5	933	0.37%
2022/06/24	0	0.00	1	43.10	43.05	-1	966	-0.10%
2022/06/23	0	0.00	1	41.90	41.85	-1	966	-0.10%
2022/06/22	1	42.00	0.1	41.50	41.30	0.9	972	0.10%
2022/06/20	1	42.15	1	41.60	41.25	0	991	0.00%
2022/06/17	2	42.35	1	42.80	43.35	1	987	0.10%
2022/06/16	4	44.80	3	44.37	43.30	1	982	0.10%
2022/06/15	4	46.37	4	47.51	45.00	0	974	0.00%
2022/06/14	1	45.05	0	0.00	45.95	1	925	0.11%
2022/06/09	3	46.00	2.6	45.90	45.85	0.4	942	0.04%
2022/06/08	1	45.45	0	0.00	45.35	1	941	0.11%
2022/06/07	1	45.25	3	45.27	45.30	-2	961	-0.21%
2022/06/06	1	45.00	0	0.00	44.55	1	1,000	0.10%
2022/06/02	2	44.68	5	45.03	44.85	-3	1,033	-0.29%
2022/06/01	3	45.95	9	45.56	45.10	-6	1,077	-0.56%
2022/05/31	2	44.25	13	44.56	44.75	-11	1,154	-0.95%
2022/05/30	0	0.00	5	44.28	44.40	-5	1,191	-0.42%
2022/05/27	1	43.95	1	44.50	43.85	0	1,245	0.00%
2022/05/26	1	43.95	0.1	44.00	44.00	0.9	1,332	0.07%
2022/05/25	0	0.00	2	44.13	44.05	-2	1,443	-0.14%
2022/05/24	3	43.96	1	44.30	43.30	2	1,556	0.13%
2022/05/23	2	44.25	3	44.45	44.55	-1	1,796	-0.06%
2022/05/20	0	0.00	1	44.60	44.05	-1	1,921	-0.05%
2022/05/19	2	44.13	5	44.11	44.55	-3	2,053	-0.15%
2022/05/18	2	44.35	5	44.28	44.10	-3	2,161	-0.14%
2022/05/17	3	43.20	5	43.72	43.70	-2	2,328	-0.09%
2022/05/16	0	0.00	3	42.82	42.95	-3	2,435	-0.12%
2022/05/12	2	40.61	2	40.58	40.70	0	2,512	0.00%
2022/05/11	1	41.05	1	41.35	41.20	0	2,549	0.00%
2022/05/10	1	40.85	1	41.60	42.00	0	2,648	0.00%
2022/05/09	18	42.10	0	0.00	41.25	18	2,825	0.64%
2022/05/04	0	42.00	10	42.39	42.40	-10	2,852	-0.35%
2022/04/29	0	0.00	1	42.10	41.55	-1	2,871	-0.03%
2022/04/28	10	42.00	0	0.00	41.25	10	2,880	0.35%
2022/04/27	0	0.00	5	40.85	41.55	-5	2,888	-0.17%
2022/04/26	1.1	42.70	1	42.55	42.50	0.1	2,888	0.00%
2022/04/25	9.5	42.92	0	0.00	42.85	9.5	2,895	0.33%
2022/04/22	3.1	44.47	2	44.65	44.70	1.1	2,882	0.04%
2022/04/21	3	45.48	1	45.85	45.30	2	2,889	0.07%
2022/04/20	1	45.20	1	45.75	44.95	0	2,889	0.00%
2022/04/19	7	44.11	3	44.62	44.80	4	2,891	0.14%
2022/04/18	1	44.50	0	44.25	43.95	1	2,902	0.03%
2022/04/15	8	45.24	1	46.25	44.90	7	2,904	0.24%
2022/04/14	2	46.88	1	46.85	46.60	1	2,933	0.03%
2022/04/13	1	46.95	1	47.30	47.25	0	2,954	0.00%
2022/04/12	1	46.90	1.5	48.79	46.30	-0.5	3,072	-0.02%
2022/04/11	2	48.80	2	49.13	47.85	0	3,068	0.00%
2022/04/08	4.5	48.47	2	48.33	48.25	2.5	3,088	0.08%
2022/04/07	3	49.22	9.8	49.84	48.15	-6.8	3,093	-0.22%
2022/04/06	6	49.34	8.4	47.91	49.95	-2.4	3,086	-0.08%
2022/04/01	2.3	45.34	1	45.35	46.50	1.3	3,099	0.04%
2022/03/31	1.4	46.56	0	0.00	46.05	1.4	3,261	0.04%
2022/03/30	1	47.25	4	46.58	46.70	-3	3,695	-0.08%
2022/03/29	0	45.48	0	0.00	45.55	0	4,142	0.00%
2022/03/28	0	0.00	1	44.55	45.05	-1	4,377	-0.02%
2022/03/25	1	45.70	2	46.03	45.55	-1	4,396	-0.02%
2022/03/23	6	45.75	5	46.11	46.10	1	4,419	0.02%
2022/03/22	0	45.20	0	0.00	45.30	0	4,421	0.00%
2022/03/21	0	0.00	4	44.81	44.95	-4	4,424	-0.09%
2022/03/18	1	44.80	1	44.65	44.85	0	4,448	0.00%
2022/03/17	9	44.57	5	44.36	45.00	4	4,476	0.09%
2022/03/16	1	43.25	2	43.48	43.05	-1	4,535	-0.02%
2022/03/15	2.1	43.51	0	0.00	43.40	2.1	4,584	0.04%
2022/03/14	10.1	44.70	0	0.00	44.70	10.1	4,600	0.22%
2022/03/11	4	44.75	0	0.00	45.10	4	4,634	0.09%
2022/03/10	5	45.52	9	45.49	45.45	-4	4,719	-0.08%
2022/03/09	49	45.04	43	44.41	44.30	6	4,746	0.13%
2022/03/08	12.1	45.37	7	46.24	45.25	5.1	4,733	0.11%
2022/03/07	18.3	46.03	0.2	45.50	45.30	18.1	4,707	0.38%
2022/03/04	22.1	47.85	6	47.88	47.70	16.1	4,673	0.35%
2022/03/03	3	50.57	2	51.10	50.20	1	4,606	0.02%
2022/03/02	3.1	50.29	4	50.55	50.60	-0.9	4,654	-0.02%
2022/03/01	11.2	51.49	6	52.25	51.10	5.2	4,617	0.11%
2022/02/25	2	50.10	42	51.35	51.10	-40	4,537	-0.88%
2022/02/24	10	50.75	2	49.20	49.00	8	4,451	0.18%
2022/02/23	14	52.61	34.2	52.29	51.10	-20.2	4,353	-0.46%
2022/02/22	23.1	51.03	9	50.76	51.00	14.1	4,157	0.34%
2022/02/21	24.3	52.09	25	52.55	52.60	-0.7	4,049	-0.02%
2022/02/18	15.6	50.96	34	51.07	52.00	-18.5	3,937	-0.47%
2022/02/17	32.6	50.84	19	50.92	49.95	13.5	3,853	0.35%
2022/02/16	6.1	49.66	43.1	49.79	50.10	-37.1	3,723	-1.00%
2022/02/15	9	47.84	9	47.59	47.15	0	3,637	0.00%
2022/02/14	3.6	47.01	5	46.77	46.55	-1.4	3,623	-0.04%
2022/02/11	3.3	49.23	4	49.19	48.95	-0.8	3,635	-0.02%
2022/02/10	18.2	49.06	15	49.48	48.55	3.2	3,645	0.09%
2022/02/09	19.1	49.93	32.4	48.80	50.30	-13.3	3,621	-0.37%
2022/02/08	2	45.43	1	45.40	45.75	1	3,643	0.03%
2022/02/07	0	0.00	2	43.00	44.80	-2	3,792	-0.05%
2022/01/26	0	40.85	2	42.00	41.80	-2	3,895	-0.05%
2022/01/25	1	41.70	0	0.00	41.30	1	4,002	0.02%
2022/01/24	2.2	41.99	1	41.75	42.10	1.2	4,066	0.03%
2022/01/21	0	0.00	1	43.15	43.00	-1	4,129	-0.02%
2022/01/20	0	0.00	2	44.50	44.40	-2	4,350	-0.05%
2022/01/19	1.4	44.50	1	44.80	44.35	0.4	4,522	0.01%
2022/01/18	5	44.62	5	44.19	44.65	0	4,577	0.00%
2022/01/17	10	43.73	0	0.00	43.95	10	4,659	0.21%
2022/01/14	3	42.63	2	42.85	42.75	1	4,808	0.02%
2022/01/13	2	43.70	3	43.60	43.50	-1	4,979	-0.02%
2022/01/12	1	43.21	0	0.00	43.25	1	5,053	0.02%
2022/01/11	4	44.20	4	43.91	43.90	0	5,125	0.00%
2022/01/10	1	45.60	2.1	45.10	45.25	-1.1	5,135	-0.02%
2022/01/07	25	45.37	20	45.51	45.00	5	5,172	0.10%
2022/01/06	1.3	47.76	2.2	47.24	47.25	-0.9	5,226	-0.02%
2022/01/05	7.3	48.65	5	49.96	47.50	2.3	5,369	0.04%
2022/01/04	3	49.15	3	49.15	48.95	0	5,315	0.00%
2022/01/03	5.3	48.24	13	48.70	49.20	-7.7	5,373	-0.14%
2021/12/30	7.1	48.79	1	49.50	48.40	6.1	5,402	0.11%
2021/12/29	5	48.73	9	49.44	48.80	-4	5,445	-0.07%
2021/12/28	31.1	49.03	25.2	49.10	48.50	5.9	5,462	0.11%
2021/12/27	24.5	50.93	44.1	50.61	50.50	-19.6	5,464	-0.36%
2021/12/24	81.7	52.00	115.8	52.57	50.40	-34	5,435	-0.63%	大賣/
2021/12/23	61.1	51.81	86.1	52.25	52.90	-25	5,119	-0.49%
2021/12/22	42.6	47.37	47	48.01	48.15	-4.4	4,773	-0.09%
2021/12/21	1	44.65	8	44.49	44.80	-7	4,699	-0.15%
2021/12/20	0	0.00	10	43.64	43.65	-10	4,821	-0.21%
2021/12/17	13	43.34	2	43.30	42.85	11	5,300	0.21%
2021/12/16	1	43.60	17	44.05	44.35	-16	5,437	-0.29%
2021/12/15	0.2	43.10	0	0.00	43.10	0.2	5,565	0.00%
2021/12/14	10.3	42.57	8.3	42.82	42.20	2	5,790	0.03%
2021/12/13	11.5	44.29	3	44.23	43.80	8.5	6,008	0.14%
2021/12/10	7	45.99	1	45.70	45.60	6	6,289	0.10%
2021/12/09	1	46.30	6	45.93	46.00	-5	6,477	-0.08%
2021/12/08	2	45.15	6	45.37	45.30	-4	6,937	-0.06%
2021/12/07	1	46.35	3	45.35	44.95	-2	7,803	-0.03%
2021/12/06	10	45.80	7.1	45.99	45.95	2.9	8,138	0.04%
2021/12/03	0	0.00	16.6	44.44	44.35	-16.6	8,235	-0.20%
2021/12/02	1	43.05	3.1	43.38	42.55	-2.1	8,433	-0.02%
2021/12/01	3	42.55	4	42.98	42.65	-1	8,603	-0.01%
2021/11/30	6	42.71	6	43.18	43.10	0	8,862	0.00%
2021/11/29	7.1	42.26	11	42.54	42.10	-3.9	9,566	-0.04%
2021/11/26	29	44.46	42.5	44.57	44.05	-13.5	9,866	-0.14%
2021/11/25	5	43.52	3	43.00	43.85	2	10,108	0.02%
2021/11/24	3	42.17	1	42.10	42.50	2	10,287	0.02%
2021/11/23	10	42.90	0.1	42.95	42.25	9.9	10,486	0.09%
2021/11/22	0.5	44.08	7	43.98	44.00	-6.5	10,655	-0.06%
2021/11/19	8.6	44.68	2	44.28	43.90	6.6	10,706	0.06%
2021/11/17	6	43.04	3	43.30	43.10	3	10,652	0.03%
2021/11/16	6	43.89	4	44.33	43.20	2	10,659	0.02%
2021/11/15	0	0.00	2	44.00	44.25	-2	10,710	-0.02%
2021/11/12	7	43.42	9	43.38	42.85	-2	10,691	-0.02%
2021/11/11	6	43.19	3.4	43.18	42.50	2.6	10,662	0.02%
2021/11/10	21	43.97	21	44.23	43.50	0	10,637	0.00%
2021/11/09	10.3	44.65	4	44.89	44.40	6.3	10,599	0.06%
2021/11/08	16	45.34	3	45.55	44.90	13	10,567	0.12%
2021/11/05	31.1	47.42	25	47.68	46.75	6.1	10,528	0.06%
2021/11/04	19.1	50.06	78	49.86	50.70	-58.9	10,333	-0.57%
2021/11/03	44.1	48.24	55	48.03	47.50	-10.9	10,175	-0.11%
2021/11/02	19	47.55	35	47.81	46.10	-16	10,083	-0.16%
2021/11/01	15	49.40	20	49.14	48.85	-5	9,983	-0.05%
2021/10/29	21	49.05	7	49.21	48.80	14	9,913	0.14%
2021/10/28	63.1	49.94	39	50.25	48.60	24.1	9,835	0.24%
2021/10/27	51.1	47.95	30	47.39	49.45	21.1	9,600	0.22%
2021/10/26	5	46.43	35	46.28	45.60	-30	9,416	-0.32%
2021/10/25	37	46.31	37	46.27	46.45	0	9,343	0.00%
2021/10/22	21	46.10	19	45.74	46.25	2	9,247	0.02%
2021/10/21	23.1	45.27	5.1	44.48	43.90	18	9,092	0.20%
2021/10/20	5	43.66	6.4	44.40	45.00	-1.4	8,903	-0.02%
2021/10/19	4	43.39	3	43.22	43.20	1	8,817	0.01%
2021/10/18	2	41.63	3	41.77	42.25	-1	8,728	-0.01%
2021/10/15	19	42.04	22	42.19	42.20	-3	8,696	-0.03%
2021/10/14	14	41.44	16	41.36	41.00	-2	8,646	-0.02%
2021/10/13	17.4	42.46	28	42.55	42.40	-10.6	8,536	-0.12%
2021/10/12	11	41.98	10	42.61	41.15	1	8,365	0.01%
2021/10/08	16	42.46	9	42.31	42.00	7	8,289	0.08%
2021/10/07	1	42.80	6	42.95	43.15	-5	8,200	-0.06%
2021/10/06	9	41.16	4	41.65	40.30	5	8,116	0.06%
2021/10/05	31	42.98	4	42.33	43.10	27	8,028	0.34%
2021/10/04	14	41.92	19	41.74	41.20	-5	7,941	-0.06%
2021/10/01	14	42.62	19	42.07	41.40	-5	7,839	-0.06%
2021/09/30	25	45.03	34.1	44.97	44.35	-9.1	7,698	-0.12%
2021/09/29	6	44.56	13.1	44.53	45.00	-7.1	7,573	-0.09%
2021/09/28	23	46.79	31	46.78	45.70	-8	7,445	-0.11%
2021/09/27	33	50.29	46.2	49.93	49.10	-13.2	7,278	-0.18%
2021/09/24	126.3	52.81	82.2	52.61	51.00	44.1	7,134	0.62%	大買/
2021/09/23	23.2	49.41	41	49.49	49.75	-17.8	6,659	-0.27%
2021/09/22	77	48.14	64.2	48.26	47.00	12.8	6,497	0.20%
2021/09/17	24	50.85	28	51.96	50.70	-4	6,346	-0.06%
2021/09/16	65	50.21	80	50.47	51.20	-15	6,109	-0.25%
2021/09/15	80	51.10	82	50.06	50.10	-2	5,859	-0.03%
2021/09/14	87.2	52.58	101.5	52.79	53.00	-14.4	5,543	-0.26%	大賣/
2021/09/13	203	53.19	140	53.13	52.20	63	5,280	1.19%	大買/大賣/
2021/09/10	239.2	52.31	199	52.04	52.40	40.2	4,758	0.85%	大買/大賣/
2021/09/09	56.1	49.36	115.6	49.40	51.60	-59.5	3,860	-1.54%	大賣/
2021/09/08	32	46.89	22	46.59	46.95	10	3,478	0.29%
2021/09/07	42	44.79	33.5	45.48	47.60	8.5	3,279	0.26%
2021/09/06	43.1	46.03	32.2	46.33	45.00	10.9	3,026	0.36%
2021/09/03	42.2	49.05	72	48.88	49.50	-29.8	2,826	-1.06%
2021/09/02	129.7	48.70	178.1	49.08	49.40	-48.4	2,558	-1.89%	大買/大賣/
2021/09/01	20.2	45.23	83	44.03	46.85	-62.9	1,838	-3.42%
2021/08/31	122	43.52	43.3	42.76	42.60	78.7	1,504	5.23%	大買/
2021/08/30	26.3	39.41	22	40.69	42.35	4.3	1,169	0.36%
2021/08/27	20	38.47	17	38.72	38.50	3	973	0.31%
2021/08/26	10	38.45	13	38.51	38.95	-3	760	-0.40%
2021/08/25	7	35.42	10	35.27	35.45	-3	564	-0.53%
2021/08/24	3	32.20	0	0.00	32.25	3	496	0.60%
2021/08/23	20	32.75	0	0.00	32.50	20	491	4.07%
2021/08/20	9	32.44	0	0.00	32.15	9	482	1.86%
2021/08/19	13	35.54	18	34.77	34.05	-5	453	-1.10%
2021/08/18	3	34.87	117	34.45	34.90	-114	371	-30.73%	大賣/鉅額交易
2021/08/17	0	0.00	2	32.98	32.80	-2	346	-0.58%
2021/08/13	1	33.85	5	34.21	34.00	-4	332	-1.20%
2021/08/12	0	0.00	1	34.45	33.75	-1	317	-0.32%
2021/08/11	120	34.74	1	33.30	33.50	119	295	40.22%	大買/鉅額交易
2021/08/10	1	32.50	2	32.68	33.40	-1	264	-0.38%
2021/08/09	1	33.55	0.6	33.15	33.50	0.4	262	0.16%
2021/08/06	12	33.00	1	33.30	32.50	11	253	4.35%
2021/08/05	21	31.04	0	0.00	31.85	21	235	8.93%
2021/08/04	0	0.00	0	29.20	30.25	0	232	-0.02%
2021/08/03	0	0.00	0	28.90	28.80	0	233	-0.01%
2021/08/02	0.2	28.34	0	0.00	28.25	0.2	235	0.07%
2021/07/30	1.1	28.56	0	0.00	28.20	1.1	244	0.44%
2021/07/29	0.1	28.85	0	0.00	28.60	0.1	246	0.04%
2021/07/28	0.3	29.07	0	0.00	28.60	0.3	252	0.11%
2021/07/27	0.1	31.00	16	30.29	30.10	-15.9	261	-6.08%
2021/07/23	0.1	30.25	0	0.00	30.20	0.1	268	0.02%
2021/07/21	1	29.65	0	0.00	29.65	1	288	0.35%
2021/07/20	0.1	30.75	0	30.95	30.05	0	293	0.01%
2021/07/19	0.1	31.13	0	0.00	30.80	0.1	293	0.02%
2021/07/15	0	0.00	10	31.11	31.15	-10	306	-3.27%
2021/07/14	1	30.90	0	0.00	30.80	1	308	0.32%
2021/07/12	0	30.90	0	0.00	31.45	0	311	0.02%
2021/07/09	0.1	30.90	0	0.00	30.95	0.1	312	0.03%
2021/07/08	0.1	30.95	0	0.00	31.10	0.1	326	0.02%
2021/07/06	0	30.80	0	0.00	30.55	0	348	0.01%
2021/07/02	0	0.00	1	30.70	30.75	-1	387	-0.26%
2021/07/01	0.1	31.35	1	31.10	30.85	-0.9	401	-0.22%
2021/06/30	4	31.48	5.2	31.22	31.50	-1.2	408	-0.29%
2021/06/29	0.2	29.78	0	0.00	30.10	0.2	396	0.05%
2021/06/28	0	29.70	0	0.00	29.70	0	394	0.01%
2021/06/25	6.6	29.35	4.7	29.72	29.60	1.8	399	0.45%
2021/06/24	0.1	29.40	0	0.00	29.45	0.1	404	0.01%
2021/06/23	1.1	28.92	0	0.00	29.00	1.1	409	0.26%
2021/06/22	6.5	29.02	3.8	29.11	29.00	2.7	413	0.66%
2021/06/21	0.3	28.87	0	0.00	28.60	0.3	414	0.08%
2021/06/17	0	29.41	0	0.00	29.25	0	434	0.01%
2021/06/16	0	29.40	2	29.50	29.20	-2	442	-0.44%
2021/06/15	0.2	29.65	0	0.00	29.50	0.2	453	0.03%
2021/06/11	2.1	29.36	1	29.30	29.85	1.1	472	0.23%
2021/06/09	0.1	29.80	1	29.60	29.45	-0.9	541	-0.17%
2021/06/08	0	0.00	0.2	29.89	29.65	-0.2	541	-0.04%
2021/06/07	0.1	29.80	0	0.00	29.55	0.1	544	0.01%
2021/06/04	0	0.00	3	29.82	29.85	-3	544	-0.55%
2021/06/03	0	29.66	0	0.00	29.50	0	545	0.00%
2021/06/02	2.1	29.32	0	0.00	29.40	2.1	550	0.38%
2021/06/01	1	29.90	0	0.00	29.55	1	551	0.19%
2021/05/31	0	0.00	1	28.95	29.50	-1	553	-0.18%
2021/05/28	1	28.90	0	0.00	28.85	1	555	0.18%
2021/05/27	0.1	28.50	0	0.00	28.30	0.1	557	0.01%
2021/05/26	0.2	28.14	0	0.00	28.20	0.2	559	0.03%
2021/05/25	0.1	28.13	0	0.00	27.95	0.1	562	0.01%
2021/05/24	1.1	27.33	0	0.00	27.40	1.1	566	0.20%
2021/05/21	0.2	27.32	1	26.95	27.25	-0.8	579	-0.14%
2021/05/20	0.1	26.92	0	0.00	26.70	0.1	587	0.02%
2021/05/19	1	26.80	0	0.00	26.70	1	596	0.17%
2021/05/18	0.2	26.55	0	0.00	26.50	0.2	599	0.03%
2021/05/17	0.5	26.22	0	0.00	25.20	0.5	602	0.08%
2021/05/14	2.5	27.18	0	0.00	27.05	2.5	596	0.41%
2021/05/13	0.7	28.32	0	0.00	27.35	0.7	589	0.13%
2021/05/12	12.4	28.55	4	27.83	28.00	8.4	580	1.45%
2021/05/11	6.2	30.86	2	31.48	30.45	4.2	565	0.74%
2021/05/10	1.1	31.89	0	0.00	32.30	1.1	561	0.20%
2021/05/07	12	32.06	0	0.00	31.90	12	561	2.14%
2021/05/06	3	30.25	0	0.00	30.90	3	553	0.55%
2021/05/05	2.3	29.96	0	0.00	29.90	2.3	553	0.42%
2021/05/04	0	0.00	2	30.18	30.30	-2	550	-0.36%
2021/05/03	1.1	32.03	4	32.79	31.80	-2.9	541	-0.54%
2021/04/29	1	33.65	2	33.90	33.35	-1	538	-0.18%
2021/04/28	2	33.95	1	33.85	34.00	1	534	0.19%
2021/04/27	1	33.45	13	33.33	33.40	-12	525	-2.29%
2021/04/26	6.1	32.67	8	31.79	32.80	-1.9	517	-0.37%
2021/04/22	17	32.51	5	31.65	31.55	12	515	2.33%
2021/04/21	5.1	32.60	1	32.70	32.65	4.1	507	0.80%
2021/04/20	5	32.63	1	32.80	32.80	4	507	0.79%
2021/04/19	6	32.59	1	32.50	32.65	5	512	0.97%
2021/04/16	1	32.50	0	0.00	32.50	1	513	0.20%
2021/04/15	1.1	32.54	0	33.50	32.35	1.1	521	0.21%
2021/04/14	0	0.00	1	32.50	32.50	-1	523	-0.19%
2021/04/13	3	34.20	12	33.85	33.60	-9	522	-1.72%
2021/04/12	1	34.60	0	35.00	34.45	1	517	0.19%
2021/04/09	1	34.95	1	34.95	34.85	0	504	0.00%
2021/04/08	0	0.00	6	34.27	34.30	-6	480	-1.25%
2021/04/07	0	33.70	2	34.10	34.25	-2	470	-0.42%
2021/04/06	0	33.60	1	34.00	33.35	-1	462	-0.21%
2021/04/01	1	32.30	1	32.56	32.30	0	456	0.00%
2021/03/31	0	32.80	0	0.00	32.70	0	462	0.00%
2021/03/30	2	32.93	1	32.95	32.80	1	509	0.20%
2021/03/29	0	33.37	1	33.05	33.00	-1	510	-0.19%
2021/03/26	3	32.62	0	0.00	32.30	3	515	0.58%
2021/03/25	2	32.63	0	0.00	32.55	2	516	0.40%
2021/03/23	2	32.86	2	33.50	32.80	0	522	0.00%
2021/03/22	0	34.15	4	33.99	33.75	-4	521	-0.77%
2021/03/19	0.1	33.55	4	33.14	33.10	-4	519	-0.76%
2021/03/18	5.1	33.65	1	33.75	33.55	4.1	519	0.79%
2021/03/17	2	33.60	7	33.54	33.80	-5	529	-0.94%
2021/03/16	19	34.42	4	34.15	34.25	15	528	2.84%
2021/03/15	3	32.10	1	32.15	32.15	2	480	0.42%
2021/03/12	0	31.60	0	0.00	31.30	0	491	0.00%
2021/03/11	0	31.15	1	31.16	31.15	-1	529	-0.19%
2021/03/09	0.1	31.69	3	31.00	31.00	-2.9	646	-0.45%
2021/03/08	0	31.65	0	0.00	31.35	0	672	0.00%
2021/03/05	1	30.94	0	0.00	31.30	1	722	0.14%
2021/03/04	3	31.79	3	31.83	31.75	0	762	0.00%
2021/03/03	0	0.00	1	31.50	31.90	-1	799	-0.13%
2021/03/02	0	33.24	0	32.85	31.75	0	808	0.00%
2021/02/26	0	0.00	0	33.95	32.15	0	825	0.00%
2021/02/25	1.1	32.36	0.1	32.00	32.00	1	825	0.12%
2021/02/24	1	32.20	21	32.16	32.00	-20	827	-2.41%
2021/02/23	7.2	32.87	4	33.05	32.70	3.2	828	0.38%
2021/02/22	2	32.48	0	32.80	32.80	2	833	0.24%
2021/02/19	11	31.94	1	31.95	32.05	10	832	1.20%
2021/02/18	1.1	31.11	1	31.30	31.35	0.1	830	0.01%
2021/02/17	0	0.00	1	31.00	31.25	-1	846	-0.12%
2021/02/05	0	29.45	0	0.00	29.45	0	847	0.00%
2021/02/04	0	29.50	0	29.42	29.00	0	858	0.00%
2021/02/03	0	29.60	0	0.00	29.00	0	861	0.00%
2021/02/02	2	29.05	0	0.00	29.00	2	863	0.23%
2021/02/01	1	28.85	0	0.00	28.90	1	868	0.12%
2021/01/29	1	29.30	0	0.00	29.20	1	884	0.11%
2021/01/28	0.1	29.90	0	0.00	29.75	0.1	892	0.01%
2021/01/26	1	29.00	5	29.00	28.80	-4	886	-0.45%
2021/01/25	0.2	29.15	0	0.00	28.80	0.2	884	0.02%
2021/01/22	5	28.90	0	0.00	28.90	5	883	0.57%
2021/01/21	0	29.55	1	29.40	29.10	-1	880	-0.11%
2021/01/20	0	29.80	0	0.00	29.15	0	879	0.00%
2021/01/19	0.3	30.00	0	0.00	29.90	0.3	876	0.03%
2021/01/18	0	29.70	8	29.36	30.10	-8	877	-0.91%
2021/01/15	0	29.70	0	0.00	29.40	0	876	0.00%
2021/01/14	1	30.35	1	30.10	30.30	0	870	0.00%
2021/01/12	0.1	30.70	0	0.00	30.15	0.1	870	0.01%
2021/01/11	1.1	29.74	5	29.80	30.20	-4	862	-0.46%
2021/01/08	4.2	28.81	4	29.10	29.00	0.2	858	0.03%
2021/01/07	0.2	29.85	0	0.00	29.55	0.2	849	0.02%
2021/01/06	3.2	30.20	0	0.00	29.65	3.2	845	0.38%
2021/01/05	1.6	30.91	0	0.00	30.70	1.6	833	0.19%
2021/01/04	0.2	31.07	3	30.80	30.95	-2.8	833	-0.34%
2020/12/31	0.1	31.19	2	31.00	30.95	-1.9	832	-0.23%
2020/12/30	2	31.10	1	31.10	31.20	1	837	0.12%
2020/12/29	0	31.49	1	31.30	31.00	-1	836	-0.12%
2020/12/28	2.1	31.28	0	0.00	30.85	2.1	832	0.25%
2020/12/25	0	32.01	0	0.00	31.35	0	826	0.00%
2020/12/24	6	31.83	1	32.25	31.15	5	815	0.61%
2020/12/22	0	32.75	1	34.00	32.70	-1	769	-0.13%
2020/12/21	2	33.50	0	0.00	33.20	2	764	0.26%
2020/12/16	0	0.00	1	33.60	33.50	-1	761	-0.13%
2020/12/15	1	33.05	0	0.00	32.90	1	755	0.13%
2020/12/14	1	34.85	1	34.45	34.35	0	745	0.00%
2020/12/11	0	0.00	19	34.36	34.40	-19	738	-2.57%
2020/12/09	1	35.11	0	35.50	35.20	1	704	0.14%
2020/12/08	0	0.00	2	35.63	35.35	-2	704	-0.28%
2020/12/07	15	35.60	1	35.15	34.60	14	695	2.01%
2020/12/04	19	37.07	28	37.18	35.95	-9	662	-1.36%
2020/12/03	8	35.96	59	36.64	36.00	-51	596	-8.56%
2020/12/02	0	0.00	2	35.30	35.40	-2	555	-0.36%
2020/12/01	17	36.03	4	35.74	35.70	13	540	2.40%
2020/11/30	5	34.62	0	0.00	34.60	5	495	1.01%
2020/11/27	3	33.80	2	33.73	33.65	1	485	0.21%
2020/11/26	0.1	32.20	2	32.05	32.15	-1.9	506	-0.38%
2020/11/25	11	31.32	10	31.75	32.10	1	504	0.19%
2020/11/24	0	31.00	0	0.00	30.70	0	493	0.00%
2020/11/20	0	0.00	1	31.55	31.50	-1	536	-0.19%
2020/11/19	1	31.05	15	31.19	31.85	-14	601	-2.33%
2020/11/18	2	30.15	20	30.23	30.50	-18	616	-2.92%
2020/11/17	25.1	29.51	1	29.90	29.35	24.1	626	3.84%
2020/11/16	10	30.70	0	0.00	30.10	10	664	1.50%
2020/11/12	1.1	29.00	0	0.00	29.15	1.1	765	0.14%
2020/11/11	0	28.75	0	0.00	28.70	0	800	0.00%
2020/11/10	1.1	28.37	0	0.00	28.15	1.1	805	0.13%
2020/11/09	0	28.70	0	0.00	28.35	0	810	0.00%
2020/11/06	1.1	28.81	0	0.00	28.25	1.1	811	0.14%
2020/11/05	0	0.00	2	29.78	30.00	-2	810	-0.25%
2020/11/04	0	0.00	8	28.31	28.70	-8	831	-0.96%
2020/11/02	0.1	28.70	0	0.00	28.10	0.1	856	0.01%
2020/10/30	1.2	28.42	1	28.78	28.30	0.2	870	0.02%
2020/10/29	1.4	28.72	0	0.00	28.65	1.4	879	0.16%
2020/10/28	0.2	29.50	0	0.00	29.30	0.2	892	0.03%
2020/10/27	0.1	31.16	0	0.00	29.55	0.1	919	0.01%
2020/10/26	0	31.00	0	0.00	29.55	0	934	0.00%
2020/10/23	0	30.25	3	30.00	30.00	-3	938	-0.32%
2020/10/22	0	30.10	0	0.00	29.75	0	944	0.00%
2020/10/21	0.1	30.30	1	30.05	30.00	-0.9	963	-0.10%
2020/10/15	0	30.95	0	0.00	30.65	0	989	0.00%
2020/10/13	0	31.45	0	0.00	31.45	0	995	0.00%
2020/10/08	0.1	32.10	0	0.00	32.10	0.1	992	0.01%
2020/10/07	0	0.00	4	31.50	32.05	-4	995	-0.40%
2020/10/06	0.2	30.90	1	31.10	30.60	-0.8	989	-0.08%
2020/09/29	3	29.90	0	0.00	29.90	3	1,009	0.30%
2020/09/28	0	31.00	0	0.00	30.70	0	1,013	0.00%
2020/09/25	0.3	29.65	1	29.05	28.95	-0.7	1,016	-0.07%
2020/09/18	1	32.55	0	0.00	32.45	1	998	0.10%
2020/09/16	0	0.00	1	32.75	32.70	-1	1,003	-0.10%
2020/09/11	1	32.30	3	31.88	31.65	-2	1,019	-0.20%
2020/09/10	1	32.80	0	0.00	32.70	1	1,014	0.10%
2020/09/09	0	0.00	1	33.20	33.15	-1	1,033	-0.10%
2020/09/07	2	33.95	1	34.70	33.65	1	1,038	0.10%
2020/09/04	1	33.65	1	34.30	34.50	0	1,039	0.00%
2020/09/03	0	0.00	1	34.50	33.75	-1	1,039	-0.10%
2020/09/02	2	34.10	2	34.30	34.00	0	1,064	0.00%
2020/09/01	20	33.39	7	32.98	32.95	13	1,034	1.26%
2020/08/31	2	36.75	0	0.00	36.55	2	975	0.21%
2020/08/28	3	36.50	1	37.20	36.80	2	966	0.21%
2020/08/27	11	37.42	29	37.21	37.10	-18	957	-1.88%
2020/08/26	6	38.38	8	38.46	38.35	-2	931	-0.21%
2020/08/25	67	38.05	51	38.96	37.70	16	905	1.77%
2020/08/24	54	35.05	6	35.75	37.10	48	832	5.77%
2020/08/21	7	35.33	6	35.95	35.55	1	798	0.13%
2020/08/20	12	35.14	58	35.03	34.10	-46	778	-5.91%
2020/08/19	8	38.54	32	39.22	37.35	-24	731	-3.28%
2020/08/18	39	38.17	1	37.65	39.00	38	690	5.51%
2020/08/17	50	36.97	6	37.45	37.45	44	592	7.43%
2020/08/11	0	0.00	5	34.10	32.70	-5	520	-0.96%
2020/08/10	0	0.00	2	33.68	34.10	-2	504	-0.40%
2020/08/05	1	34.55	2	34.60	34.50	-1	464	-0.22%
2020/08/04	4	33.69	0	0.00	33.40	4	452	0.88%
2020/08/03	0	0.00	2	33.83	34.35	-2	440	-0.45%
2020/07/31	0	0.00	1	33.35	33.40	-1	426	-0.23%
2020/07/30	0	0.00	1	32.55	33.00	-1	400	-0.25%
2020/07/28	0	0.00	2	31.30	30.40	-2	379	-0.53%
2020/07/27	5	32.40	1	32.00	31.05	4	373	1.07%
2020/07/24	2	31.15	0	0.00	30.20	2	353	0.57%
2020/07/23	1	30.75	0	0.00	30.20	1	347	0.29%
2020/07/22	1	30.75	2	30.55	30.00	-1	344	-0.29%
2020/07/21	0	0.00	1	29.60	29.30	-1	324	-0.31%
2020/07/15	2	27.95	0	0.00	27.90	2	307	0.65%
2020/07/09	5	29.80	0	0.00	29.70	5	286	1.75%
2020/07/07	2	28.45	0	0.00	28.50	2	266	0.75%
2020/07/01	1	27.35	0	0.00	27.20	1	250	0.40%
2020/06/30	1	27.05	0	0.00	27.05	1	248	0.40%
2020/06/23	0	0.00	1	28.35	28.35	-1	237	-0.42%
2020/06/18	0	0.00	1	27.20	27.50	-1	216	-0.46%
2020/06/16	2	28.53	0	0.00	27.60	2	210	0.95%
2020/06/11	1	26.70	0	0.00	26.75	1	179	0.56%
2020/06/09	1	25.70	1	26.80	26.85	0	163	0.00%
2020/06/08	0	0.00	1	24.80	24.75	-1	137	-0.73%
2020/06/05	0	0.00	1	24.15	24.85	-1	136	-0.74%
2020/06/02	0	0.00	2	24.08	24.05	-2	138	-1.44%
2020/05/27	0	0.00	1	23.80	23.80	-1	139	-0.72%
2020/05/26	1	23.95	0	0.00	23.90	1	139	0.72%
2020/05/21	0	0.00	2	23.48	23.75	-2	140	-1.42%
2020/05/20	0	0.00	1	23.50	23.15	-1	140	-0.71%
2020/05/14	1	22.95	0	0.00	22.95	1	140	0.71%
2020/05/12	5	23.93	1	24.40	23.90	4	137	2.90%
2020/05/11	1	22.65	0	0.00	22.65	1	125	0.79%
2020/04/13	0	21.00	0	0.00	19.10	0	137	0.00%
2020/04/08	0	20.00	0	0.00	18.75	0	171	0.00%
2020/04/01	0	18.10	0	0.00	17.60	0	182	0.00%
2020/03/24	0	17.55	0	0.00	16.60	0	183	0.00%
2020/03/20	0	0.00	3	16.70	16.70	-3	181	-1.65%
2020/03/16	0	0.00	3	19.63	18.65	-3	165	-1.81%
2020/03/13	1	18.45	0	0.00	19.50	1	164	0.61%
2020/03/12	0	0.00	12	21.34	20.50	-12	157	-7.61%
2020/02/25	0	0.00	2	24.30	24.50	-2	138	-1.45%
2020/02/21	0	0.00	2	24.45	24.80	-2	137	-1.46%
2020/01/30	2	24.90	0	0.00	24.75	2	128	1.56%
2020/01/10	1	27.05	0	0.00	27.05	1	121	0.82%
2020/01/03	2	28.60	0	0.00	27.80	2	109	1.83%
2020/01/02	3	28.12	1	27.90	28.10	2	98	2.03%
2019/12/30	0	0.00	1	26.90	26.85	-1	79	-1.26%
2019/12/25	2	25.70	0	0.00	25.75	2	72	2.78%
2019/12/17	3	25.80	0	0.00	25.85	3	71	4.20%
2019/12/10	1	25.70	0	0.00	25.75	1	70	1.41%
2019/12/09	0	0.00	1	25.70	25.75	-1	70	-1.41%
2019/12/06	1	25.50	0	0.00	25.50	1	70	1.41%
2019/11/20	0	0.00	1	25.45	25.80	-1	88	-1.13%
2019/11/12	0	0.00	1	25.50	25.45	-1	90	-1.10%
2019/11/08	0	0.00	1	26.15	26.15	-1	89	-1.12%
2019/10/25	1	26.60	0	0.00	26.20	1	91	1.09%
2019/10/16	0	0.00	4	26.30	26.30	-4	99	-4.03%
2019/10/01	0	0.00	7	26.42	26.40	-7	102	-6.86%
2019/09/27	4	26.93	1	26.70	26.60	3	100	2.97%
2019/09/26	0	0.00	1	27.10	27.05	-1	99	-1.00%
2019/09/25	4	27.35	0	0.00	27.15	4	99	4.02%
2019/09/24	0	0.00	6	27.40	27.30	-6	100	-5.95%
2019/09/23	6	27.30	0	0.00	27.50	6	99	6.00%
2019/09/19	1	26.75	1	27.00	27.15	0	97	0.00%
2019/09/18	0	0.00	1	27.00	26.95	-1	98	-1.02%
2019/09/17	0	0.00	1	27.10	27.00	-1	98	-1.01%
2019/09/12	1	27.15	0	0.00	27.00	1	98	1.02%
2019/09/09	2	26.95	3	26.80	26.80	-1	96	-1.04%
2019/09/06	2	26.23	0	0.00	26.40	2	93	2.13%
2019/08/21	0	0.00	1	26.15	26.20	-1	76	-1.31%
2019/08/14	0	0.00	1	26.50	26.55	-1	75	-1.33%
2019/08/13	2	26.35	0	0.00	26.30	2	75	2.65%
2019/08/07	0	0.00	1	25.95	26.20	-1	76	-1.31%
2019/08/01	3	27.00	3	27.00	27.20	0	103	0.00%
2019/07/26	1	27.90	0	0.00	27.40	1	120	0.83%
2019/07/24	1	27.30	0	0.00	27.15	1	120	0.83%
2019/07/22	0	0.00	1	27.65	27.80	-1	120	-0.83%
2019/07/19	1	27.70	0	0.00	27.65	1	119	0.84%
2019/07/11	1	27.30	1	27.35	27.30	0	131	0.00%
2019/07/10	1	26.70	0	0.00	26.80	1	133	0.75%
2019/07/09	1	26.25	0	0.00	26.30	1	139	0.72%
2019/07/05	1	26.45	0	0.00	26.45	1	192	0.52%
2019/06/20	0	0.00	1	26.15	26.25	-1	222	-0.45%
2019/06/10	1	26.10	0	0.00	26.05	1	236	0.42%
2019/05/09	2	30.08	0	0.00	28.80	2	260	0.77%
2019/05/08	0	0.00	3	31.50	31.95	-3	243	-1.23%
2019/04/25	0	0.00	2	31.30	31.35	-2	222	-0.90%
2019/04/19	0	0.00	1	31.30	31.40	-1	217	-0.46%
2019/04/18	0	0.00	2	31.18	31.00	-2	213	-0.94%
2019/04/16	1	31.70	0	0.00	31.80	1	205	0.49%
2019/04/15	2	31.53	0	0.00	31.80	2	202	0.99%
2019/04/12	0	0.00	4	30.90	30.80	-4	196	-2.03%
2019/04/11	6	31.31	10	32.11	31.40	-4	189	-2.11%
2019/04/10	3	28.93	2	30.40	30.85	1	143	0.69%
2019/04/08	0	0.00	2	28.30	28.20	-2	116	-1.72%
2019/03/19	0	0.00	1	27.20	27.20	-1	131	-0.76%
2019/03/15	3	27.03	0	0.00	26.90	3	129	2.32%
2019/03/12	3	27.33	1	27.05	27.05	2	129	1.55%
2019/03/07	0	0.00	2	28.60	28.30	-2	128	-1.56%
2019/02/25	4	28.60	0	0.00	28.55	4	125	3.18%
2019/02/21	1	28.70	0	0.00	28.50	1	123	0.81%
2019/02/14	1	28.40	0	0.00	28.40	1	115	0.87%
2019/02/13	2	27.70	0	0.00	27.95	2	119	1.68%
2019/01/29	1	27.25	0	0.00	27.05	1	113	0.88%
2019/01/25	0	0.00	1	27.05	27.25	-1	114	-0.88%
2019/01/22	2	26.85	0	0.00	26.75	2	112	1.78%
2018/12/22	0	0.00	1	27.05	27.10	-1	131	-0.76%
2018/12/14	6	29.01	0	0.00	28.65	6	125	4.79%
2018/12/13	2	28.70	0	0.00	28.60	2	116	1.71%
2018/12/07	1	25.70	0	0.00	25.70	1	107	0.93%
2018/11/30	0	0.00	2	26.30	26.25	-2	113	-1.76%
2018/11/29	2	26.15	0	0.00	26.15	2	113	1.76%
2018/10/25	1	23.50	0	0.00	23.00	1	148	0.67%
2018/10/04	1	27.70	0	0.00	27.65	1	219	0.46%
2018/09/11	1	26.90	0	0.00	27.35	1	252	0.40%
2018/09/10	5	26.65	0	0.00	26.85	5	255	1.96%
2018/08/02	0	0.00	1	33.60	33.60	-1	258	-0.39%
2018/07/19	2	36.68	14	36.62	36.50	-12	262	-4.56%
2018/06/27	0	0.00	1	33.30	33.40	-1	274	-0.36%
2018/06/25	0	0.00	22	34.05	33.90	-22	278	-7.91%
2018/06/12	0	0.00	21	35.72	35.60	-21	332	-6.31%
2018/06/08	13	36.00	0	0.00	35.75	13	342	3.80%
2018/06/07	0	0.00	4	36.09	35.90	-4	347	-1.15%
2018/06/05	0.1	35.95	0	0.00	35.95	0.1	358	0.04%
2018/06/04	0	0.00	4	36.61	36.50	-4	363	-1.10%
2018/06/01	3	36.07	0	0.00	36.20	3	378	0.79%
2018/05/31	1	35.60	0	0.00	35.55	1	405	0.25%
2018/05/29	1	36.55	0	0.00	36.55	1	401	0.25%
2018/05/17	0.5	34.30	0	0.00	34.30	0.5	433	0.10%
2018/05/16	0	0.00	3	34.00	33.90	-3	438	-0.68%
2018/05/14	0.1	33.60	0	0.00	33.60	0.1	489	0.02%
2018/05/09	0	0.00	1	34.50	33.75	-1	565	-0.18%
2018/04/26	0	0.00	1	36.25	35.20	-1	830	-0.12%
2018/04/25	1.3	35.93	5	36.05	36.05	-3.7	833	-0.44%
2018/04/24	1	35.30	2	36.03	35.55	-1	834	-0.12%
2018/04/23	6	37.30	0	0.00	37.20	6	831	0.72%
2018/04/19	0	0.00	2	38.88	38.70	-2	835	-0.24%
2018/04/16	1	39.50	0	0.00	39.50	1	837	0.12%
2018/04/13	1	40.80	1	40.45	40.20	0	842	0.00%
2018/04/10	1	40.15	0	0.00	39.95	1	848	0.12%
2018/04/02	3	40.22	4	40.38	40.05	-1	844	-0.12%
2018/03/31	5	41.03	0	0.00	40.70	5	851	0.59%
2018/03/30	2	42.95	0	0.00	42.40	2	850	0.24%
2018/03/29	4	43.06	0	0.00	43.00	4	852	0.47%
2018/03/28	1	43.10	0	0.00	43.05	1	854	0.12%
2018/03/27	15	43.87	0	0.00	43.35	15	861	1.74%
2018/03/21	2	44.08	0	0.00	44.00	2	880	0.23%
2018/03/20	1	44.00	0	0.00	44.10	1	876	0.11%
2018/03/15	1	45.65	2	45.90	45.75	-1	943	-0.11%
2018/03/14	5	44.69	0	0.00	44.70	5	955	0.52%
2018/03/13	4	44.69	0	0.00	44.60	4	962	0.42%
2018/03/09	3	44.65	0	0.00	44.60	3	969	0.31%
2018/03/08	2	44.93	0	0.00	44.50	2	968	0.21%
2018/03/07	5	44.54	59	44.69	44.50	-54	966	-5.59%
2018/03/06	2	45.85	62	45.73	45.40	-60	956	-6.27%
2018/03/01	1	48.50	0	0.00	48.45	1	953	0.10%
2018/02/26	1	48.90	0	0.00	48.60	1	960	0.10%
2018/02/21	1	48.90	5	48.85	48.60	-4	957	-0.42%
2018/02/09	5	45.95	0	0.00	47.05	5	952	0.52%
2018/02/08	2	48.15	3	48.25	48.00	-1	946	-0.11%
2018/02/07	1	49.10	2	49.05	49.10	-1	948	-0.11%
2018/02/06	2	48.15	0	0.00	47.80	2	959	0.21%
2018/02/05	8	53.03	10	52.85	52.50	-2	925	-0.22%
2018/02/01	1	55.50	0	0.00	54.50	1	919	0.11%
2018/01/31	17	53.66	20	53.62	54.60	-3	919	-0.33%
2018/01/30	10	54.64	5	55.60	53.90	5	906	0.55%
2018/01/29	31	55.16	23	55.63	55.30	8	899	0.89%
2018/01/26	83	54.27	12	53.87	54.20	71	843	8.42%
2018/01/25	11	50.93	5	50.20	51.70	6	770	0.78%
2018/01/24	3	51.23	0	0.00	50.70	3	762	0.39%
2018/01/23	13	49.77	10	49.68	49.95	3	752	0.40%
2018/01/22	3	49.53	7	49.90	49.95	-4	760	-0.53%
2018/01/19	3	47.50	0	0.00	47.45	3	756	0.40%
2018/01/18	0	0.00	2.1	47.71	47.60	-2.1	793	-0.26%
2018/01/16	4	47.00	0	0.00	47.60	4	890	0.45%
2018/01/15	5	47.57	0	0.00	47.60	5	904	0.55%
2018/01/12	4	47.78	0	0.00	47.35	4	930	0.43%
2018/01/11	6	47.30	0	0.00	47.30	6	969	0.62%
2018/01/09	15	49.48	0	0.00	49.20	15	1,077	1.39%
2018/01/04	0	0.00	5	49.90	49.70	-5	1,265	-0.40%