同亨 (5490)-新光券商分點個股進出

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

同亨

(5490)

可現股當沖

股價
26.10
漲跌
▼0.20
漲幅
-0.76%
成交量
62張
產業
上櫃電腦及週邊類股
176人加入追蹤

立即追蹤
本地時間:13:30

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

同亨 (5490)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	0	0.00	0	26.25	26.10	0	460	0.00%
2024/04/17	0	26.30	2	25.75	26.30	-2	463	-0.43%
2024/04/16	1	25.80	0	0.00	25.75	1	466	0.21%
2024/04/15	0	26.50	1.3	26.29	26.35	-1.3	497	-0.25%
2024/04/12	0	26.70	0	0.00	26.60	0	517	0.00%
2024/04/11	10	26.67	8	26.72	26.45	2	516	0.39%
2024/04/10	0	27.21	1	27.30	27.10	-1	511	-0.19%
2024/04/09	0	27.16	0	0.00	27.15	0	507	0.00%
2024/04/08	0	26.87	4	27.13	27.10	-4	501	-0.80%
2024/04/03	2	26.62	4	26.53	26.15	-2	484	-0.41%
2024/04/02	0	25.33	1	25.25	25.40	-1	475	-0.21%
2024/04/01	0	25.48	0	25.10	25.20	0	473	0.00%
2024/03/29	1	25.00	0.1	25.05	25.15	0.9	473	0.20%
2024/03/28	0	25.30	3	25.18	25.15	-3	472	-0.63%
2024/03/27	4	24.88	1	24.80	24.65	3	470	0.64%
2024/03/26	0	25.20	4	25.00	24.75	-4	467	-0.86%
2024/03/25	0	25.08	0	0.00	25.00	0	465	0.00%
2024/03/22	0.1	24.64	0.6	24.65	24.75	-0.5	464	-0.10%
2024/03/21	2.4	24.68	0	0.00	24.70	2.4	463	0.52%
2024/03/20	0.1	24.82	0	0.00	24.60	0.1	462	0.03%
2024/03/19	0	25.30	0	0.00	25.00	0	458	0.00%
2024/03/18	0	24.91	1.3	25.01	24.95	-1.3	457	-0.29%
2024/03/15	1	24.75	2	24.73	24.75	-1	457	-0.22%
2024/03/14	4.1	24.75	20	24.60	24.75	-15.9	456	-3.48%
2024/03/13	1.1	25.47	23	25.41	25.40	-21.9	452	-4.84%
2024/03/12	1	26.25	2	26.20	26.35	-1	447	-0.22%
2024/03/11	0	26.23	0	0.00	26.25	0	445	0.00%
2024/03/08	3.3	26.38	3.1	26.57	26.00	0.3	444	0.06%
2024/03/07	10.1	26.95	1	26.95	27.00	9.1	441	2.06%
2024/03/06	5.2	27.15	1	27.10	27.10	4.2	437	0.95%
2024/03/05	7.3	27.65	6	27.57	27.30	1.3	433	0.30%
2024/03/04	2	27.15	4	26.90	27.00	-2	423	-0.47%
2024/03/01	0	0.00	2	26.93	26.90	-2	417	-0.48%
2024/02/29	0	26.50	0	0.00	26.50	0	411	0.00%
2024/02/27	6	26.33	13	26.23	26.25	-7	406	-1.72%
2024/02/26	15.1	26.23	19.2	26.25	26.25	-4.2	402	-1.04%
2024/02/23	2.2	27.00	0	27.25	26.80	2.2	390	0.57%
2024/02/22	6	27.70	6.1	27.59	27.25	-0.1	383	-0.02%
2024/02/21	5	27.40	6	27.17	27.20	-1	368	-0.26%
2024/02/20	17	27.37	1.1	27.22	27.00	15.9	359	4.43%
2024/02/19	27	27.50	6	27.82	28.20	21	343	6.12%
2024/02/16	42	26.95	10	27.34	27.40	32	318	10.05%
2024/02/15	50	26.33	63	26.30	25.90	-13	281	-4.62%
2024/02/05	67.1	25.89	30.1	25.97	26.10	37	222	16.67%
2024/02/02	0.1	23.95	4	23.95	23.75	-3.9	148	-2.59%
2024/01/31	0	24.00	0	0.00	23.85	0	148	0.02%
2024/01/30	2.1	23.80	0	0.00	23.80	2.1	150	1.39%
2024/01/29	4	24.40	0	24.35	23.90	4	168	2.39%
2024/01/26	0.1	24.13	0	0.00	24.15	0.1	184	0.04%
2024/01/25	7.3	24.84	8	25.29	24.80	-0.7	178	-0.41%
2024/01/22	0	23.45	0	0.00	23.15	0	152	0.00%
2024/01/19	1	23.25	0	0.00	23.20	1	151	0.66%
2024/01/17	2.1	23.21	0	0.00	23.35	2.1	150	1.36%
2024/01/16	4.1	23.81	1	23.80	23.65	3.1	148	2.06%
2024/01/12	0.2	23.73	6	23.30	23.30	-5.8	143	-4.02%
2024/01/11	2	23.53	3	23.33	23.85	-1	141	-0.71%
2024/01/10	3	23.20	10	23.13	22.85	-7	137	-5.08%
2024/01/09	37	25.13	21	24.05	23.40	16	134	11.91%
2024/01/08	5	24.42	2	23.90	24.55	3	100	2.98%
2024/01/05	0.1	22.50	0	0.00	22.35	0.1	78	0.13%
2024/01/04	0.1	22.52	0	0.00	22.35	0.1	78	0.06%
2024/01/03	0	22.44	0	0.00	22.30	0	78	0.05%
2024/01/02	0	0.00	0	22.45	22.30	0	78	-0.03%
2023/12/29	2	22.43	1.4	22.33	22.30	0.6	78	0.76%
2023/12/28	0.1	22.40	0	0.00	22.30	0.1	79	0.13%
2023/12/27	0.1	22.65	0	0.00	22.50	0.1	79	0.08%
2023/12/26	0	22.70	1	22.60	22.60	-1	79	-1.24%
2023/12/25	2	22.60	0	0.00	22.50	2	78	2.56%
2023/12/22	0.1	22.75	0.1	22.60	22.55	0	78	-0.03%
2023/12/21	0	22.70	9	22.60	22.60	-9	78	-11.52%
2023/12/20	1.6	22.57	0	0.00	22.55	1.6	78	2.03%
2023/12/18	2.1	22.31	0	0.00	22.30	2.1	78	2.70%
2023/12/15	0.1	22.51	0	0.00	22.35	0.1	78	0.08%
2023/12/14	1	22.35	0	0.00	22.35	1	78	1.31%
2023/12/13	2.1	22.38	0	0.00	22.35	2.1	77	2.69%
2023/12/12	3.3	22.22	1	22.10	22.15	2.3	78	2.97%
2023/12/11	0	0.00	2	22.50	22.45	-2	77	-2.58%
2023/12/08	0.1	22.70	0	0.00	22.60	0.1	77	0.14%
2023/12/07	0	22.75	0	0.00	22.60	0	77	0.03%
2023/12/06	0	22.80	1	22.60	22.65	-1	77	-1.27%
2023/12/05	0.2	22.78	0	0.00	22.70	0.2	78	0.28%
2023/12/04	0.1	23.10	0	23.10	22.90	0.1	77	0.13%
2023/12/01	2	22.90	0	0.00	22.90	2	76	2.61%
2023/11/30	0.2	22.70	0	0.00	22.55	0.2	76	0.26%
2023/11/28	0	22.60	0	0.00	22.55	0	76	0.00%
2023/11/27	3.1	22.64	0	0.00	22.50	3.1	76	4.04%
2023/11/24	1	22.80	0	0.00	22.80	1	75	1.38%
2023/11/23	0	22.95	0	0.00	22.70	0	75	0.01%
2023/11/22	0	22.73	0	0.00	22.60	0	75	0.00%
2023/11/21	4	22.63	0	0.00	22.55	4	75	5.38%
2023/11/20	0.1	22.60	0	0.00	22.70	0.1	74	0.13%
2023/11/17	0	0.00	1	22.45	22.50	-1	74	-1.34%
2023/11/16	2.5	22.62	1	22.50	22.45	1.5	74	2.02%
2023/11/15	0.3	22.56	0	0.00	22.35	0.3	73	0.42%
2023/11/14	0.1	22.45	0	0.00	22.45	0.1	74	0.14%
2023/11/13	2.1	22.55	0	0.00	22.50	2.1	74	2.83%
2023/11/09	0	0.00	4	23.05	22.95	-4	73	-5.47%
2023/11/08	0	23.33	0	0.00	23.05	0	74	0.03%
2023/11/07	6	23.09	5	23.02	23.40	1	72	1.37%
2023/11/06	9.3	23.40	22	23.61	23.05	-12.7	70	-18.09%
2023/11/03	25	22.89	24	23.14	23.25	1	51	1.94%
2023/11/01	2	21.15	0	0.00	21.10	2	34	5.88%
2023/10/31	0	21.28	0	0.00	21.15	0	36	0.08%
2023/10/30	0.1	21.37	0	0.00	21.35	0.1	37	0.14%
2023/10/27	2	21.25	1	21.35	21.35	1	37	2.69%
2023/10/26	0.1	21.50	0	0.00	21.35	0.1	37	0.15%
2023/10/24	0	21.35	0	0.00	21.40	0	38	0.06%
2023/10/23	0	21.44	0	0.00	21.25	0	38	0.09%
2023/10/19	0.1	21.60	0	0.00	21.50	0.1	40	0.24%
2023/10/18	1.2	21.51	2	21.50	21.40	-0.8	42	-1.78%
2023/10/17	1	21.51	3	21.50	21.50	-2	43	-4.56%
2023/10/16	0	0.00	0	21.75	21.65	0	43	0.00%
2023/10/13	0	21.65	0	0.00	21.60	0	44	0.02%
2023/10/12	3	21.60	0	0.00	21.65	3	46	6.48%
2023/10/11	0	22.13	1	21.65	21.65	-1	47	-2.08%
2023/10/06	0	21.95	0	21.85	21.75	0	49	0.01%
2023/10/05	0	0.00	1	21.75	21.75	-1	50	-1.98%
2023/10/04	0.1	22.00	0	0.00	21.70	0.1	54	0.18%
2023/10/03	0	21.95	0	0.00	21.95	0	55	0.00%
2023/09/27	0	22.05	0	0.00	22.00	0	63	0.02%
2023/09/26	0	22.10	2	21.90	21.95	-2	65	-3.05%
2023/09/25	2	22.00	0	0.00	22.00	2	67	2.97%
2023/09/22	0	22.08	0	0.00	22.00	0	67	0.07%
2023/09/18	0	22.19	0	0.00	22.20	0	69	0.06%
2023/09/15	0.1	22.13	0	0.00	21.95	0.1	70	0.17%
2023/09/13	0	22.10	0	0.00	22.00	0	70	0.01%
2023/09/11	1.1	21.93	1	21.95	21.95	0.1	73	0.18%
2023/09/08	3.1	21.71	0	0.00	22.10	3.1	75	4.11%
2023/09/07	0.2	22.37	0.1	22.40	22.25	0.1	76	0.07%
2023/09/06	0.2	22.55	0	0.00	22.45	0.2	77	0.30%
2023/09/05	0	22.80	0	0.00	22.45	0	78	0.02%
2023/09/04	0	22.28	0	0.00	22.20	0	78	0.03%
2023/09/01	0	0.00	1	22.25	22.30	-1	78	-1.27%
2023/08/30	2	21.60	0	0.00	21.80	2	81	2.45%
2023/08/29	2.1	21.61	0	0.00	21.70	2.1	83	2.53%
2023/08/25	0.1	21.90	0	0.00	21.85	0.1	83	0.12%
2023/08/23	0	21.75	0	0.00	21.85	0	86	0.01%
2023/08/22	1	21.56	0	0.00	21.55	1	86	1.19%
2023/08/21	1	21.60	0	0.00	21.75	1	87	1.15%
2023/08/17	0.1	21.80	1	21.70	21.75	-0.9	90	-0.99%
2023/08/16	0.7	21.79	0	0.00	21.75	0.7	90	0.78%
2023/08/15	0.1	21.81	0	21.75	21.70	0.1	92	0.06%
2023/08/14	2	21.73	0	0.00	21.70	2	93	2.15%
2023/08/11	1.3	22.04	1	22.10	22.05	0.3	102	0.31%
2023/08/10	0	22.33	0	0.00	22.15	0	101	0.04%
2023/08/09	0.1	22.27	6	22.25	22.15	-5.9	103	-5.68%
2023/08/08	0.1	22.45	0	0.00	22.35	0.1	103	0.11%
2023/08/07	1.3	22.42	0	0.00	22.40	1.3	104	1.20%
2023/08/04	2.7	22.31	0.1	22.30	22.40	2.6	104	2.50%
2023/08/02	0	22.68	0	0.00	22.50	0	101	0.02%
2023/08/01	0.1	22.95	0	22.95	22.85	0.1	103	0.06%
2023/07/31	0.1	22.97	0	0.00	22.95	0.1	109	0.07%
2023/07/28	0.1	22.70	0	0.00	23.00	0.1	112	0.09%
2023/07/27	0.3	22.50	0	0.00	22.50	0.3	119	0.28%
2023/07/26	0	22.50	0	0.00	22.40	0	122	0.02%
2023/07/25	1	22.25	0	0.00	22.35	1	125	0.80%
2023/07/24	0.1	22.38	0	0.00	22.30	0.1	134	0.09%
2023/07/21	0.3	22.75	0	0.00	22.55	0.3	140	0.21%
2023/07/20	1.1	23.06	0	0.00	22.90	1.1	147	0.76%
2023/07/18	0.1	23.11	0	0.00	23.30	0.1	175	0.07%
2023/07/17	0.2	23.07	0	23.20	23.05	0.1	175	0.08%
2023/07/14	2.1	22.90	0	0.00	22.75	2.1	174	1.19%
2023/07/13	1.2	22.78	1	22.80	22.85	0.2	175	0.10%
2023/07/12	1	23.05	0	0.00	22.95	1	174	0.57%
2023/07/11	1.2	23.05	0	0.00	23.05	1.2	174	0.66%
2023/07/10	1.2	23.23	0	0.00	23.20	1.2	173	0.71%
2023/07/07	0.3	23.44	0	0.00	23.35	0.3	173	0.16%
2023/07/06	0.1	23.79	2	23.65	23.65	-1.9	172	-1.08%
2023/07/05	2	23.00	0	0.00	23.70	2	172	1.16%
2023/07/04	0	24.35	0	0.00	24.25	0	168	0.00%
2023/07/03	1	24.25	0	0.00	24.25	1	169	0.60%
2023/06/30	0	24.50	0	0.00	24.30	0	169	0.01%
2023/06/29	0	24.50	0	0.00	24.35	0	173	0.02%
2023/06/26	1	24.50	0	0.00	24.55	1	219	0.46%
2023/06/21	2.1	24.51	0	0.00	24.50	2.1	220	0.95%
2023/06/20	0	24.65	2	24.50	24.50	-2	220	-0.91%
2023/06/19	0	25.15	8.2	24.71	24.65	-8.2	220	-3.73%
2023/06/16	0.1	24.84	0.1	24.85	24.70	0	220	0.00%
2023/06/15	0	0.00	3	24.65	24.80	-3	220	-1.38%
2023/06/14	1	24.56	0	0.00	24.80	1	218	0.47%
2023/06/13	1	24.90	0	0.00	24.80	1	218	0.47%
2023/06/07	0.1	25.55	0	25.45	25.30	0	215	0.02%
2023/06/06	0.1	25.45	0	0.00	25.40	0.1	215	0.02%
2023/06/05	3.1	25.46	0	0.00	25.40	3.1	215	1.44%
2023/05/29	0	0.00	0	25.25	25.15	0	215	0.00%
2023/05/26	0	0.00	0	25.25	25.15	0	215	-0.02%
2023/05/25	0	0.00	0.5	25.25	25.20	-0.5	214	-0.22%
2023/05/24	0.1	25.11	0	25.15	25.20	0.1	214	0.02%
2023/05/23	4	25.06	0.1	25.25	25.00	3.9	215	1.82%
2023/05/22	2	25.25	0	0.00	25.25	2	213	0.94%
2023/05/19	0	0.00	0	25.20	25.35	0	213	0.00%
2023/05/18	0	0.00	2	25.00	25.05	-2	212	-0.94%
2023/05/17	4	25.61	6	26.20	25.00	-2	211	-0.94%
2023/05/15	0.2	24.54	0	0.00	24.00	0.2	202	0.11%
2023/05/12	0	24.60	0	0.00	24.50	0	200	0.00%
2023/05/11	0.1	24.65	0	0.00	24.40	0.1	200	0.05%
2023/05/10	0.1	24.80	0	0.00	24.70	0.1	200	0.02%
2023/05/09	2.1	24.71	0	0.00	24.70	2.1	200	1.05%
2023/05/08	0.1	24.90	0	0.00	24.70	0.1	200	0.05%
2023/05/05	2.4	25.25	1	25.20	25.10	1.4	199	0.69%
2023/05/04	6.1	25.67	15	25.57	25.90	-8.9	193	-4.61%
2023/05/03	1	26.30	5	26.39	26.50	-4	191	-2.09%
2023/05/02	2.1	25.60	0	0.00	25.65	2.1	185	1.11%
2023/04/28	3	26.00	3	26.20	26.00	0	182	0.00%
2023/04/27	8	26.08	0	0.00	25.95	8	178	4.49%
2023/04/26	4	26.61	4	27.00	27.10	0	168	0.00%
2023/04/25	1	25.95	1	27.30	25.95	0	161	0.01%
2023/04/24	0	0.00	2	26.05	26.80	-2	153	-1.30%
2023/04/21	14	26.22	13	26.30	25.60	1	142	0.70%
2023/04/20	0	25.80	0	25.15	24.90	0	123	-0.01%
2023/04/19	1	25.05	0	0.00	24.95	1	122	0.82%
2023/04/18	0	0.00	1	25.25	24.90	-1	123	-0.81%
2023/04/17	0	0.00	0	25.10	25.20	0	120	-0.01%
2023/04/13	2	25.00	0	25.15	25.00	2	117	1.70%
2023/04/12	0	25.26	0	0.00	25.20	0	115	0.01%
2023/04/11	0	25.41	0	0.00	25.20	0	115	0.02%
2023/04/10	2	25.50	0	25.50	25.25	2	114	1.76%
2023/04/07	0	25.84	0	0.00	25.55	0	112	0.01%
2023/04/06	0	25.41	0	0.00	25.30	0	110	0.04%
2023/03/31	9	25.67	0	0.00	25.70	9	109	8.26%
2023/03/30	6	25.66	20	25.50	25.50	-14	106	-13.13%
2023/03/29	40	26.59	65	26.31	26.00	-25	102	-24.40%
2023/03/28	31.2	25.74	21	25.64	25.45	10.2	83	12.22%
2023/03/27	5	24.59	1	23.75	24.95	4	69	5.73%
2023/03/24	0.1	23.55	0	0.00	23.45	0.1	55	0.24%
2023/03/23	0.2	23.29	0	0.00	23.40	0.2	54	0.40%
2023/03/22	5	23.38	0	0.00	22.90	5	53	9.41%
2023/03/21	2.1	22.86	0	23.15	22.80	2.1	52	3.92%
2023/03/20	0.1	23.22	0	0.00	22.90	0.1	51	0.25%
2023/03/17	3	23.15	0	0.00	23.25	3	50	5.90%
2023/03/16	1.1	23.40	10	23.16	23.15	-8.9	50	-17.63%
2023/03/15	0	23.95	0	0.00	23.95	0	49	0.00%
2023/03/14	0	24.03	0	0.00	23.85	0	49	0.04%
2023/03/13	0	24.05	0	0.00	24.05	0	51	0.01%
2023/03/10	0.1	24.13	0	0.00	24.00	0.1	51	0.12%
2023/03/09	1.1	24.22	1	24.25	24.15	0.1	51	0.22%
2023/03/08	0.1	24.13	0.1	24.15	24.00	0	58	-0.03%
2023/03/07	0.1	24.25	0	0.00	24.00	0.1	58	0.17%
2023/03/06	10.2	23.91	0	0.00	24.00	10.2	57	17.66%
2023/03/03	0.3	24.37	0	0.00	24.20	0.3	55	0.50%
2023/03/02	0	24.46	0	0.00	24.45	0	61	0.03%
2023/03/01	0	24.38	0	0.00	24.30	0	66	0.00%
2023/02/24	0	24.35	0	24.35	24.30	0	66	0.00%
2023/02/23	0	24.45	0	0.00	24.25	0	65	0.00%
2023/02/22	0	24.43	0.2	24.45	24.20	-0.1	65	-0.22%
2023/02/21	0	25.10	1	24.30	24.30	-1	65	-1.52%
2023/02/20	0	24.18	0	0.00	23.95	0	64	0.00%
2023/02/17	0	23.73	1.2	23.87	23.90	-1.1	64	-1.77%
2023/02/16	1.1	23.60	0	0.00	23.55	1.1	64	1.63%
2023/02/15	0	0.00	1	23.75	23.45	-1	64	-1.56%
2023/02/14	0.2	23.20	0.5	23.30	23.10	-0.3	63	-0.44%
2023/02/13	1	22.95	0	0.00	23.00	1	63	1.58%
2023/02/10	0	23.10	0	0.00	22.95	0	63	0.00%
2023/02/09	0	23.00	1	22.90	22.95	-1	63	-1.58%
2023/02/08	1.1	22.81	0	0.00	22.80	1.1	63	1.74%
2023/02/07	1	22.71	16.5	22.69	22.80	-15.4	63	-24.43%
2023/02/06	0	22.95	0	0.00	22.80	0	62	0.00%
2023/02/03	0	23.24	35	22.96	22.95	-35	62	-56.01%
2023/02/02	0	23.33	0	0.00	23.30	0	61	0.03%
2023/02/01	0.1	22.87	0	23.00	23.15	0.1	59	0.22%
2023/01/31	0.1	22.60	0	0.00	22.70	0.1	59	0.14%
2023/01/30	0	0.00	6	22.25	22.30	-6	58	-10.32%
2023/01/17	0.1	22.45	1	22.40	22.20	-0.9	57	-1.57%
2023/01/16	0	22.25	0	0.00	22.20	0	58	0.01%
2023/01/11	0	22.05	0	0.00	22.15	0	58	0.00%
2023/01/10	1	22.00	0	0.00	22.00	1	57	1.73%
2023/01/05	0	22.30	0.2	22.20	22.10	-0.2	59	-0.33%
2023/01/04	1	22.20	0	0.00	22.05	1	59	1.68%
2022/12/28	0	0.00	0.1	22.05	22.00	-0.1	59	-0.25%
2022/12/27	0	22.15	0	0.00	22.05	0	60	0.02%
2022/12/23	0	21.92	1	21.95	22.05	-1	59	-1.62%
2022/12/22	1	21.65	0	0.00	21.80	1	59	1.68%
2022/12/21	0	22.15	0	0.00	21.70	0	60	0.00%
2022/12/20	0.1	22.13	0	0.00	21.90	0.1	61	0.20%
2022/12/19	0.1	22.00	0	0.00	22.15	0.1	62	0.20%
2022/12/16	0.2	22.12	0	0.00	21.90	0.2	61	0.25%
2022/12/13	0	21.93	0	0.00	21.90	0	62	0.02%
2022/12/12	0	22.10	0	0.00	21.90	0	63	0.02%
2022/12/09	0	22.35	3	22.15	22.10	-3	63	-4.75%
2022/12/07	0	22.25	0	0.00	22.20	0	65	0.01%
2022/12/06	7	22.55	0	0.00	22.40	7	66	10.54%
2022/12/02	0	0.00	0.1	23.20	22.80	-0.1	64	-0.16%
2022/11/30	0	22.55	0	0.00	23.00	0	64	0.00%
2022/11/25	3	22.50	0	0.00	22.75	3	58	5.16%
2022/11/24	4	23.45	4.1	23.03	23.05	-0.1	57	-0.09%
2022/11/23	5	22.10	6	22.55	22.80	-1	50	-2.00%
2022/11/22	0.2	21.40	1	21.20	21.20	-0.8	45	-1.83%
2022/11/21	0.1	21.45	0	0.00	21.45	0.1	45	0.11%
2022/11/18	0	21.40	0	0.00	21.25	0	46	0.03%
2022/11/17	1	21.65	1	21.35	21.35	0	46	0.03%
2022/11/15	0.1	21.20	0	0.00	21.20	0.1	46	0.13%
2022/11/14	0	21.30	1	21.40	21.25	-1	47	-2.09%
2022/11/11	1.1	21.39	3.3	21.15	21.10	-2.2	48	-4.62%
2022/11/09	0	21.30	0	0.00	21.20	0	49	0.00%
2022/11/07	0.3	21.40	0	0.00	21.30	0.3	50	0.59%
2022/11/04	0	21.34	0	0.00	21.20	0	57	0.05%
2022/11/03	1	21.00	0	0.00	21.05	1	58	1.71%
2022/11/02	1	20.95	0	0.00	20.95	1	59	1.69%
2022/10/28	0	0.00	0	21.05	20.75	0	66	0.00%
2022/10/27	0	21.35	0	0.00	20.95	0	68	0.00%
2022/10/26	2	20.75	0	0.00	20.85	2	70	2.83%
2022/10/25	0.1	21.01	0	0.00	20.90	0.1	72	0.07%
2022/10/24	1	20.95	0	0.00	20.90	1	74	1.34%
2022/10/21	2	21.05	0	0.00	21.00	2	76	2.65%
2022/10/18	0	21.80	0	0.00	21.45	0	79	0.00%
2022/10/17	1	21.35	0	0.00	21.50	1	80	1.25%
2022/10/14	2.1	21.29	0	0.00	21.35	2.1	81	2.59%
2022/10/13	1.2	21.48	5	21.43	21.40	-3.8	82	-4.61%
2022/10/12	0	22.15	0	0.00	21.80	0	81	0.00%
2022/10/11	0.3	22.02	0	0.00	21.85	0.3	84	0.30%
2022/10/06	1	22.25	0	0.00	22.05	1	89	1.13%
2022/10/04	1	22.20	0	0.00	22.30	1	93	1.09%
2022/10/03	0	0.00	1	22.25	22.20	-1	97	-1.02%
2022/09/30	0.1	22.13	0	0.00	22.20	0.1	103	0.09%
2022/09/29	0	22.50	0	0.00	22.00	0	115	0.01%
2022/09/28	1.3	22.95	3	22.83	22.00	-1.7	148	-1.15%
2022/09/27	2	23.80	0	0.00	23.35	2	166	1.22%
2022/09/26	0	0.00	10	23.15	23.10	-10	167	-5.98%
2022/09/22	0	24.50	0	0.00	23.70	0	175	0.00%
2022/09/21	0	0.00	0	24.10	23.80	0	176	0.00%
2022/09/16	0.4	24.10	0.2	24.05	23.85	0.2	177	0.11%
2022/09/15	0.5	24.10	0.1	24.40	24.00	0.4	179	0.23%
2022/09/14	0.1	23.65	0	0.00	23.65	0.1	180	0.06%
2022/09/13	2.2	23.62	0	0.00	23.60	2.2	179	1.20%
2022/09/07	0.1	23.50	0	0.00	23.35	0.1	182	0.05%
2022/09/02	0	0.00	1	24.00	24.00	-1	189	-0.53%
2022/09/01	5.2	23.95	0	0.00	24.00	5.2	192	2.68%
2022/08/31	0	24.15	0	0.00	24.05	0	195	0.02%
2022/08/30	1	24.01	0	0.00	24.10	1	203	0.51%
2022/08/29	0.1	24.15	4	24.04	24.00	-3.9	243	-1.58%
2022/08/26	4.3	24.40	0	0.00	24.25	4.3	279	1.52%
2022/08/23	0	24.40	0	0.00	24.05	0	279	0.00%
2022/08/22	0	0.00	2	24.25	24.25	-2	279	-0.72%
2022/08/19	2	24.10	1	24.10	24.10	1	278	0.36%
2022/08/17	0.1	24.10	1	24.10	24.10	-0.9	276	-0.32%
2022/08/15	4	23.65	0	0.00	23.75	4	275	1.46%
2022/08/12	0.1	23.75	0	0.00	23.85	0.1	274	0.02%
2022/08/11	5	23.55	13	23.43	23.60	-8	274	-2.91%
2022/08/10	2	24.00	0	0.00	24.00	2	267	0.75%
2022/08/09	3	23.95	1	24.10	24.05	2	267	0.75%
2022/08/08	10.1	23.65	0	0.00	24.05	10.1	266	3.81%
2022/08/05	7	24.50	2	24.45	24.55	5	263	1.90%
2022/08/04	17	24.06	1	24.10	24.15	16	262	6.10%
2022/08/03	13.1	24.22	4	24.20	24.20	9.1	260	3.48%
2022/08/02	4.1	24.25	9	24.50	24.50	-5	258	-1.91%
2022/07/29	9	25.17	25	25.08	24.85	-16	256	-6.25%
2022/07/28	15	24.65	58	24.60	24.70	-43	253	-16.94%
2022/07/27	9	24.71	8	24.54	24.55	1	251	0.40%
2022/07/25	0	0.00	0	24.55	24.55	0	249	0.00%
2022/07/22	3.1	24.37	0	0.00	24.35	3.1	248	1.24%
2022/07/21	5.1	24.16	0	0.00	24.40	5.1	248	2.05%
2022/07/20	8	24.75	5	24.59	24.55	3	247	1.21%
2022/07/19	11.1	24.65	7	24.62	24.55	4.1	246	1.67%
2022/07/18	12	24.63	14	24.64	24.50	-2	245	-0.81%
2022/07/15	7	24.35	5	24.24	24.25	2	242	0.82%
2022/07/14	3.1	24.14	0	0.00	24.15	3.1	241	1.29%
2022/07/13	6	23.70	0	0.00	23.55	6	238	2.52%
2022/07/12	9.1	23.45	7	23.54	23.40	2.1	235	0.87%
2022/07/11	10.1	24.12	2	24.00	23.90	8.1	233	3.49%
2022/07/08	11	24.30	1	24.50	24.25	10	229	4.36%
2022/07/07	20	24.80	10	24.76	24.55	10	224	4.46%
2022/07/06	52.1	26.11	93	26.57	25.00	-40.9	214	-19.10%
2022/07/05	5	25.50	15	25.35	25.50	-10	182	-5.48%
2022/07/04	1.1	23.65	3	23.35	23.20	-1.9	162	-1.19%
2022/07/01	2.2	24.51	6	24.48	24.20	-3.8	161	-2.34%
2022/06/30	28	25.40	0	25.30	25.05	28	158	17.71%
2022/06/29	5	25.65	25	25.63	26.05	-20	154	-12.98%
2022/06/28	6	25.98	0	0.00	25.85	6	152	3.92%
2022/06/22	0	25.95	3	25.40	25.45	-3	152	-1.96%
2022/06/21	1	26.10	0	0.00	26.10	1	151	0.66%
2022/06/20	2	26.00	2	25.98	25.60	0	152	0.00%
2022/06/17	0	26.35	0	0.00	26.25	0	150	0.01%
2022/06/16	2	27.00	0	0.00	26.80	2	149	1.34%
2022/06/15	9	27.29	0	0.00	26.90	9	148	6.05%
2022/06/14	8	26.88	0	0.00	26.80	8	146	5.46%
2022/06/13	6	26.93	0	0.00	27.15	6	145	4.13%
2022/06/10	9	27.12	0	0.00	27.40	9	143	6.28%
2022/06/09	6	27.50	2	27.45	27.70	4	140	2.85%
2022/06/08	2	27.60	3	27.92	27.55	-1	136	-0.73%
2022/06/07	41	28.43	17	28.54	27.40	24	130	18.46%
2022/06/06	13	28.18	30.1	28.13	28.20	-17.1	89	-19.02%
2022/06/01	2	25.35	0	0.00	25.40	2	54	3.66%
2022/05/31	0.1	25.55	0	0.00	25.40	0.1	54	0.11%
2022/05/30	2	25.30	0	0.00	25.50	2	55	3.61%
2022/05/26	0	25.30	0	0.00	25.00	0	54	0.02%
2022/05/24	2.1	25.11	0	0.00	25.00	2.1	57	3.55%
2022/05/23	1	25.05	0	0.00	25.10	1	58	1.76%
2022/05/20	0.1	25.15	0	0.00	25.00	0.1	60	0.09%
2022/05/17	6	24.80	0	0.00	25.00	6	61	9.70%
2022/05/16	0.1	25.25	0	0.00	24.95	0.1	60	0.09%
2022/05/13	1	24.75	0	0.00	24.80	1	62	1.63%
2022/05/12	2	24.90	0	24.90	24.80	2	63	3.15%
2022/05/11	0	25.10	0	0.00	25.20	0	64	0.06%
2022/05/10	1.1	25.11	1	25.20	25.10	0.1	65	0.16%
2022/05/09	1	25.10	0	0.00	25.20	1	66	1.50%
2022/05/04	1	25.60	0	0.00	25.60	1	66	1.50%
2022/05/03	1	25.20	0	0.00	25.55	1	67	1.48%
2022/04/29	0	0.00	0.1	25.70	25.70	-0.1	68	-0.10%
2022/04/27	2	25.70	0	0.00	25.85	2	71	2.78%
2022/04/26	0	26.10	0	0.00	25.95	0	74	0.03%
2022/04/25	5.1	25.98	0	0.00	26.00	5.1	77	6.61%
2022/04/22	0	26.55	0	0.00	26.40	0	78	0.00%
2022/04/20	3.2	26.46	0	26.60	26.65	3.2	82	3.88%
2022/04/15	0.1	26.30	0	26.25	26.20	0.1	89	0.08%
2022/04/14	1	26.50	0	26.78	26.15	1	97	0.99%
2022/04/13	0	26.92	0	0.00	26.50	0	100	0.01%
2022/04/12	2	26.05	1	26.15	26.10	1	100	1.02%
2022/04/11	0	26.62	0	0.00	26.10	0	101	0.04%
2022/04/07	1	26.55	0	26.90	26.50	1	102	0.98%
2022/04/06	1	26.65	1	26.75	26.75	0	103	0.01%
2022/04/01	0	27.63	0	0.00	26.90	0	107	0.00%
2022/03/31	1	26.71	1.8	26.97	26.90	-0.8	109	-0.70%
2022/03/30	1	26.80	0.2	26.95	26.80	0.8	111	0.73%
2022/03/29	5	26.67	1	26.90	26.65	4	114	3.54%
2022/03/28	3	26.78	0	0.00	26.80	3	114	2.62%
2022/03/25	1	26.75	0	27.20	27.00	1	115	0.84%
2022/03/24	1	26.80	2.3	26.88	26.75	-1.3	116	-1.09%
2022/03/23	3.1	26.64	0.5	26.97	26.70	2.6	119	2.16%
2022/03/22	1.2	26.68	2	26.90	26.65	-0.8	129	-0.66%
2022/03/21	2	26.50	0	0.00	26.50	2	135	1.48%
2022/03/18	0.6	26.85	0	0.00	26.55	0.6	138	0.40%
2022/03/17	3	26.45	0	0.00	26.40	3	140	2.13%
2022/03/15	1.1	26.34	0	0.00	26.15	1.1	143	0.78%
2022/03/14	0.1	26.71	0	0.00	26.50	0.1	148	0.04%
2022/03/11	0.1	26.70	0	0.00	26.50	0.1	148	0.08%
2022/03/10	0	27.00	0	0.00	26.45	0	157	0.00%
2022/03/09	3	26.50	3	26.53	26.40	0	161	0.00%
2022/03/08	0.1	27.18	1	26.95	26.25	-0.9	162	-0.55%
2022/03/07	4.7	26.67	0	26.95	26.60	4.7	162	2.91%
2022/03/04	1	27.20	0	0.00	27.30	1	163	0.62%
2022/03/03	0	27.45	0	0.00	27.25	0	166	0.00%
2022/03/02	0.1	26.80	0	0.00	26.80	0.1	168	0.04%
2022/03/01	0	26.95	0	0.00	26.80	0	168	0.00%
2022/02/25	0	26.85	0	0.00	26.70	0	169	0.02%
2022/02/24	2.2	26.68	0	0.00	26.65	2.2	171	1.28%
2022/02/23	2	26.93	0	0.00	27.00	2	172	1.17%
2022/02/22	3.1	26.87	0	0.00	26.70	3.1	177	1.75%
2022/02/21	7	27.05	6	27.05	27.05	1	179	0.56%
2022/02/18	0	29.25	0	0.00	27.05	0	180	0.00%
2022/02/17	0	27.40	0	0.00	27.10	0	186	0.00%
2022/02/16	0	27.50	0	0.00	27.20	0	190	0.00%
2022/02/14	2	27.26	0	0.00	26.95	2	195	1.02%
2022/02/11	0	28.95	0	0.00	27.65	0	195	0.00%
2022/02/10	1.1	27.48	0	0.00	27.45	1.1	197	0.56%
2022/02/09	2	27.45	0	0.00	27.65	2	197	1.01%
2022/02/07	0	27.90	0	0.00	27.15	0	196	0.00%
2022/01/26	0.1	26.55	0	0.00	26.70	0.1	199	0.05%
2022/01/25	0.1	26.65	0	0.00	26.55	0.1	201	0.05%
2022/01/24	0.1	26.70	0	0.00	26.55	0.1	201	0.05%
2022/01/21	1	26.66	0	0.00	26.65	1	200	0.51%
2022/01/20	2	27.10	0	0.00	26.95	2	199	1.00%
2022/01/19	6	27.19	0	0.00	27.10	6	199	3.01%
2022/01/18	7	27.53	0	0.00	27.50	7	195	3.57%
2022/01/13	0	0.00	0.1	28.00	27.90	-0.1	189	-0.04%
2022/01/12	0	0.00	0.1	28.05	28.05	-0.1	187	-0.05%
2022/01/07	0.2	28.20	6	28.43	28.55	-5.8	180	-3.21%
2022/01/05	6	28.18	4	28.10	28.10	2	171	1.17%
2021/12/30	0	0.00	16	28.73	28.55	-16	169	-9.46%
2021/12/29	6	28.48	0	0.00	28.50	6	167	3.59%
2021/12/28	3	28.50	0	0.00	28.45	3	166	1.80%
2021/12/27	5	28.15	0	0.00	28.20	5	164	3.04%
2021/12/24	0	0.00	4	28.20	28.15	-4	163	-2.44%
2021/12/23	3	28.13	0	0.00	28.15	3	162	1.85%
2021/12/22	0	28.00	2	28.15	28.10	-2	160	-1.23%
2021/12/21	1	27.90	0	0.00	27.95	1	159	0.63%
2021/12/20	2.2	27.99	0	0.00	27.85	2.2	158	1.37%
2021/12/17	0	0.00	7	28.40	28.40	-7	155	-4.50%
2021/12/16	6	28.95	2.1	28.94	28.80	3.9	152	2.55%
2021/12/15	2	28.55	0	28.35	28.50	2	142	1.38%
2021/12/14	1.2	28.12	12	28.01	28.05	-10.8	136	-7.91%
2021/12/13	2.2	28.05	0	0.00	28.15	2.2	134	1.65%
2021/12/10	0	27.95	1	28.10	28.10	-1	131	-0.74%
2021/12/09	1	28.20	0	0.00	28.10	1	129	0.77%
2021/12/08	9	28.34	5	28.00	28.20	4	128	3.10%
2021/12/07	0	27.90	1	27.75	27.75	-1	121	-0.82%
2021/12/06	0	27.75	3	27.87	27.95	-3	120	-2.49%
2021/12/03	2	27.50	2	28.00	27.55	0	114	0.00%
2021/12/01	0	26.95	2	26.95	26.95	-2	109	-1.83%
2021/11/30	0	27.31	0	0.00	26.85	0	110	0.01%
2021/11/29	0.2	26.82	6	26.50	26.70	-5.8	108	-5.38%
2021/11/26	0	0.00	6	26.46	26.60	-6	107	-5.58%
2021/11/23	0	27.60	3	27.30	27.00	-3	106	-2.81%
2021/11/22	0	0.00	2.2	27.54	27.65	-2.2	105	-2.09%
2021/11/19	1	27.40	15	26.90	27.30	-14	103	-13.49%
2021/11/18	0.1	27.10	0	0.00	26.95	0.1	99	0.10%
2021/11/17	2	26.90	0	0.00	26.90	2	100	2.00%
2021/11/16	8	27.01	10	27.20	27.30	-2	105	-1.89%
2021/11/15	0.2	26.75	0	0.00	26.70	0.2	102	0.20%
2021/11/12	0.2	26.35	0	0.00	26.40	0.2	101	0.20%
2021/11/11	7.2	26.42	6	26.20	26.20	1.2	100	1.20%
2021/11/10	4	26.30	2	26.05	26.05	2	101	1.98%
2021/11/08	0.2	25.95	1	25.65	25.65	-0.8	102	-0.78%
2021/11/05	0.2	25.90	0	0.00	25.80	0.2	105	0.19%
2021/11/04	3.2	25.90	0	0.00	25.90	3.2	106	3.01%
2021/11/03	6.2	26.00	6	25.88	25.95	0.2	109	0.18%
2021/11/02	2.2	25.70	0	0.00	25.75	2.2	108	2.03%
2021/11/01	0.1	25.63	0	0.00	25.55	0.1	109	0.13%
2021/10/29	0	0.00	8	25.26	25.25	-8	116	-6.85%
2021/10/28	3	25.42	0	0.00	25.35	3	118	2.55%
2021/10/27	1.3	25.12	0	0.00	25.10	1.3	120	1.04%
2021/10/26	0.2	25.20	0	0.00	25.10	0.2	124	0.16%
2021/10/25	2	25.10	0	0.00	25.05	2	125	1.59%
2021/10/22	0.2	25.25	0	0.00	25.05	0.2	129	0.17%
2021/10/21	0.1	24.90	0	0.00	25.00	0.1	141	0.04%
2021/10/20	0.2	25.05	0	0.00	24.85	0.2	142	0.14%
2021/10/19	0.2	24.95	0	0.00	24.85	0.2	144	0.14%
2021/10/18	0.1	24.90	5	24.80	24.70	-4.9	146	-3.32%
2021/10/15	1.1	24.88	0	0.00	24.85	1.1	150	0.70%
2021/10/14	0	0.00	1	24.80	24.80	-1	159	-0.63%
2021/10/13	0.1	25.10	0	0.00	24.90	0.1	170	0.06%
2021/10/12	0.4	25.41	0	0.00	25.20	0.4	172	0.21%
2021/10/06	2	24.80	0	0.00	24.80	2	185	1.08%
2021/10/05	0.1	25.35	0	0.00	24.95	0.1	188	0.03%
2021/10/04	0.1	25.81	0	0.00	25.15	0.1	189	0.03%
2021/10/01	0.1	25.95	0	0.00	25.40	0.1	188	0.05%
2021/09/30	0.1	26.00	0	0.00	25.80	0.1	188	0.03%
2021/09/27	0	26.40	0	0.00	26.05	0	195	0.00%
2021/09/23	0.1	26.25	0	0.00	26.00	0.1	203	0.05%
2021/09/22	0	25.90	0	0.00	25.75	0	205	0.01%
2021/09/17	0.1	26.05	0	0.00	25.95	0.1	207	0.02%
2021/09/13	0	26.25	0	0.00	25.75	0	213	0.00%
2021/09/10	2	25.75	0	26.00	25.75	2	214	0.93%
2021/09/09	0.3	25.85	0	0.00	25.70	0.3	217	0.13%
2021/09/08	1	25.50	0	25.65	25.30	1	217	0.46%
2021/09/06	3	26.07	0	0.00	25.90	3	219	1.37%
2021/09/03	2.1	26.11	0	0.00	26.10	2.1	219	0.96%
2021/09/02	1	26.60	0	0.00	26.40	1	219	0.45%
2021/08/26	3	25.43	0	0.00	25.40	3	228	1.31%
2021/08/25	0.1	25.80	4.1	25.56	25.55	-4	229	-1.74%
2021/08/23	2	25.55	1	25.65	25.70	1	233	0.44%
2021/08/20	3.1	27.46	4	27.70	27.70	-0.9	231	-0.38%
2021/08/19	0.1	27.75	6	27.50	27.45	-6	225	-2.63%
2021/08/18	1	27.60	1	27.55	27.65	0	223	0.00%
2021/08/17	0.2	28.00	1	27.85	27.65	-0.8	222	-0.35%
2021/08/16	0.2	28.20	4	27.80	27.80	-3.8	222	-1.71%
2021/08/13	0	0.00	1.1	27.80	28.00	-1.1	221	-0.49%
2021/08/10	0.1	28.20	0	0.00	28.10	0.1	227	0.04%
2021/08/09	4	28.16	4	28.28	28.05	0	235	0.00%
2021/08/06	11	28.31	0	29.00	28.30	11	238	4.61%
2021/08/05	1	28.35	2	28.60	28.25	-1	244	-0.41%
2021/08/04	5	28.63	0	0.00	28.65	5	261	1.91%
2021/08/03	6	29.30	0	0.00	29.30	6	263	2.27%
2021/07/30	5	29.07	4	29.05	28.90	1	274	0.36%
2021/07/29	0	0.00	0	28.90	28.60	0	294	0.00%
2021/07/28	3	28.40	3	28.32	28.40	0	304	0.00%
2021/07/27	4	29.15	1	29.95	28.80	3	320	0.94%
2021/07/26	0	27.90	0	0.00	28.55	0	327	0.00%
2021/07/23	0	28.50	1	28.40	28.40	-1	387	-0.27%
2021/07/22	1	28.30	3	28.27	28.25	-2	405	-0.49%
2021/07/21	1	28.35	0	28.50	28.15	1	420	0.24%
2021/07/20	6	28.72	16	28.60	28.50	-10	434	-2.30%
2021/07/19	4.1	29.24	3	28.98	29.25	1.1	435	0.25%
2021/07/16	4	28.31	0	0.00	28.40	4	470	0.85%
2021/07/14	2	28.05	1	28.15	28.10	1	511	0.20%
2021/07/13	5	28.30	1	28.30	28.15	4	521	0.77%
2021/07/12	1	28.35	2	28.50	28.30	-1	529	-0.19%
2021/07/09	2	28.30	0	0.00	28.20	2	540	0.37%
2021/07/08	0	0.00	3	28.08	28.05	-3	565	-0.53%
2021/07/07	5	28.07	0	0.00	28.00	5	581	0.86%
2021/07/05	0	0.00	0	28.30	28.30	0	621	0.00%
2021/07/01	1	28.45	12	28.11	27.90	-11	667	-1.65%
2021/06/30	1	28.05	0	0.00	28.10	1	744	0.13%
2021/06/29	2	28.10	0	0.00	28.10	2	828	0.24%
2021/06/28	5	28.14	0	0.00	28.10	5	841	0.59%
2021/06/24	0	0.00	4	28.00	28.00	-4	853	-0.47%
2021/06/23	0	0.00	3	27.85	27.85	-3	864	-0.35%
2021/06/22	2	27.80	0	0.00	27.80	2	901	0.22%
2021/06/21	2.2	27.90	0	0.00	27.80	2.2	903	0.24%
2021/06/18	2	28.00	0	28.00	28.05	2	915	0.22%
2021/06/17	0.1	28.15	0	0.00	28.25	0.1	938	0.01%
2021/06/11	1	27.80	0	0.00	27.95	1	985	0.10%
2021/06/09	0	28.50	0	0.00	27.85	0	989	0.00%
2021/06/07	8	27.66	2	28.00	28.10	6	995	0.60%
2021/06/04	6	27.86	3	28.03	28.20	3	993	0.30%
2021/06/03	8	27.71	3	27.98	27.85	5	992	0.50%
2021/06/01	4	28.45	0	0.00	28.60	4	990	0.40%
2021/05/31	3	28.47	1	28.63	28.45	2	996	0.20%
2021/05/28	0	0.00	8	28.42	28.45	-8	993	-0.81%
2021/05/27	0	0.00	7	28.24	28.25	-7	992	-0.70%
2021/05/26	4	28.03	0	0.00	28.20	4	993	0.40%
2021/05/25	1	27.75	0	0.00	28.10	1	994	0.10%
2021/05/24	0	0.00	1	27.40	27.50	-1	993	-0.10%
2021/05/21	1	27.15	0	0.00	27.45	1	993	0.10%
2021/05/20	1	27.00	0	0.00	26.75	1	992	0.10%
2021/05/19	0	0.00	5	27.28	26.95	-5	992	-0.50%
2021/05/18	3	25.70	3	26.25	26.85	0	989	0.00%
2021/05/17	5	25.65	1	26.30	25.55	4	984	0.41%
2021/05/14	5	26.70	2	27.35	26.40	3	976	0.31%
2021/05/13	3	27.10	3	27.23	27.00	0	974	0.00%
2021/05/12	8	26.15	32	26.27	26.45	-24	973	-2.47%
2021/05/11	9	28.05	8	28.49	28.10	1	952	0.11%
2021/05/10	3	29.05	0	29.00	28.85	3	944	0.32%
2021/05/07	5	28.95	11	28.86	29.20	-6	941	-0.64%
2021/05/06	25	28.42	2	28.65	28.65	23	933	2.47%
2021/05/05	4	29.05	8	29.24	29.30	-4	909	-0.44%
2021/05/04	7	28.60	24	28.29	29.00	-17	900	-1.89%
2021/05/03	4	29.53	1	29.70	29.60	3	881	0.34%
2021/04/29	38.1	30.23	19	30.33	30.25	19.1	864	2.21%
2021/04/28	34	32.81	75	32.79	32.45	-41	803	-5.10%
2021/04/27	36	32.73	10	32.68	32.90	26	787	3.30%
2021/04/26	84	32.29	26	31.94	32.85	58	773	7.50%
2021/04/23	9	31.88	2	31.60	31.95	7	758	0.92%
2021/04/22	37.1	33.33	24	31.88	31.75	13.1	756	1.73%
2021/04/21	25	33.19	45	32.96	33.60	-20	713	-2.80%
2021/04/20	5	32.30	4	32.40	32.30	1	682	0.15%
2021/04/19	14	32.27	7	32.47	32.30	7	676	1.03%
2021/04/16	7	32.24	44	32.11	32.20	-37	665	-5.56%
2021/04/15	10	31.91	4.1	32.08	32.00	5.9	683	0.86%
2021/04/14	13	31.30	21.1	31.25	31.45	-8.1	671	-1.21%
2021/04/13	19	31.91	15	31.85	31.45	4	651	0.61%
2021/04/12	39.4	32.14	23	32.22	31.55	16.4	638	2.57%
2021/04/09	32.2	32.51	39	32.41	32.30	-6.8	617	-1.10%
2021/04/08	16	32.36	13	32.26	32.10	3	600	0.50%
2021/04/07	46	32.77	33	32.33	32.40	13	597	2.18%
2021/04/06	85	32.87	95	32.57	33.00	-10	569	-1.75%
2021/04/01	108	31.91	52	31.38	31.85	56	491	11.39%	大買/
2021/03/31	0	29.95	4	29.36	29.70	-4	412	-0.97%
2021/03/30	4	29.19	6	29.22	29.15	-2	419	-0.47%
2021/03/29	2	28.98	0	0.00	28.95	2	506	0.40%
2021/03/26	6	29.27	3	29.25	29.20	3	500	0.60%
2021/03/25	2	29.30	4	29.38	29.20	-2	489	-0.41%
2021/03/24	20	28.48	0	0.00	28.50	20	453	4.41%
2021/03/23	4	28.33	20	28.42	28.35	-16	449	-3.56%
2021/03/22	30	28.91	15	28.86	28.95	15	437	3.43%
2021/03/19	30	28.71	22	28.25	28.65	8	413	1.94%
2021/03/18	9	27.10	3	26.93	27.30	6	381	1.57%
2021/03/17	2	26.70	11	26.54	26.70	-9	380	-2.36%
2021/03/16	2	26.30	0	0.00	26.15	2	373	0.54%
2021/03/15	3	26.12	0	0.00	26.20	3	372	0.81%
2021/03/12	7	26.29	9	26.39	26.35	-2	369	-0.54%
2021/03/11	0	26.55	1	25.80	25.80	-1	366	-0.27%
2021/03/10	0	26.45	0	0.00	25.75	0	366	0.00%
2021/03/09	1	25.80	0	0.00	25.80	1	369	0.27%
2021/03/08	0	27.80	1	26.00	25.90	-1	371	-0.27%
2021/03/05	4	26.04	2	26.05	25.95	2	370	0.54%
2021/03/04	4	25.69	4	25.79	25.70	0	368	0.00%
2021/03/03	0	25.65	0	0.00	25.15	0	364	0.00%
2021/03/02	0	26.20	0	0.00	25.00	0	368	0.00%
2021/02/26	0	25.98	11	25.30	25.25	-11	369	-2.98%
2021/02/25	0	25.40	0	0.00	25.55	0	370	0.00%
2021/02/24	0	26.23	0	0.00	25.25	0	372	0.00%
2021/02/23	1	25.25	0	0.00	25.30	1	378	0.26%
2021/02/22	10	25.20	0	0.00	25.25	10	378	2.64%
2021/02/19	0.1	24.82	4	24.85	25.00	-3.9	377	-1.03%
2021/02/18	1	24.40	1	24.25	24.40	0	376	0.00%
2021/02/17	1	24.10	0	0.00	24.25	1	378	0.26%
2021/02/05	1	23.85	0	0.00	23.90	1	379	0.26%
2021/02/04	2	23.95	0	0.00	23.90	2	378	0.53%
2021/02/03	1	24.60	6	24.40	24.35	-5	377	-1.33%
2021/02/01	1	24.60	0	0.00	24.75	1	375	0.27%
2021/01/29	0	25.95	0	0.00	25.00	0	375	0.00%
2021/01/28	2	25.05	0	0.00	25.10	2	375	0.53%
2021/01/27	1	25.50	0	0.00	25.35	1	392	0.25%
2021/01/25	1	25.50	0	0.00	25.55	1	392	0.25%
2021/01/21	0	27.00	0	0.00	25.40	0	393	0.00%
2021/01/18	3	25.62	1	25.75	25.75	2	388	0.52%
2021/01/15	1	26.10	0	0.00	25.95	1	384	0.26%
2021/01/13	0	28.50	0	0.00	26.70	0	378	0.00%
2021/01/12	4	27.05	0	0.00	26.60	4	376	1.06%
2021/01/11	0	27.20	7	27.58	27.35	-7	373	-1.87%
2021/01/08	26	27.98	27	28.59	27.60	-1	370	-0.27%
2021/01/07	9	26.88	7	26.74	26.80	2	340	0.59%
2021/01/06	20	27.32	28	26.84	26.65	-8	341	-2.34%
2021/01/05	8	27.44	2	27.10	27.20	6	337	1.78%
2021/01/04	2	27.05	2	26.88	27.00	0	334	0.00%
2020/12/31	0	27.62	5	27.20	27.00	-5	333	-1.50%
2020/12/30	8	26.88	14	26.94	27.00	-6	334	-1.79%
2020/12/29	0	0.00	10	27.10	26.95	-10	320	-3.12%
2020/12/28	2	27.05	7	27.04	26.95	-5	317	-1.58%
2020/12/25	5	27.56	8	27.39	27.10	-3	313	-0.96%
2020/12/24	19	27.01	63	27.13	27.55	-44	306	-14.34%
2020/12/23	38	26.68	7	27.03	27.20	31	286	10.81%
2020/12/22	0	0.00	62	25.77	25.60	-62	196	-31.62%
2020/12/21	2	25.83	13	25.80	25.80	-11	198	-5.54%
2020/12/17	0	0.00	25	25.80	25.85	-25	202	-12.33%
2020/12/16	1	25.90	0	0.00	25.80	1	203	0.49%
2020/12/11	2	26.30	40	25.64	25.90	-38	205	-18.52%
2020/12/10	6	26.74	0	0.00	26.55	6	202	2.97%
2020/12/09	35	26.90	0	0.00	26.80	35	205	17.01%
2020/12/08	1	26.50	1	26.50	26.55	0	211	0.00%
2020/12/07	2	26.55	0	0.00	26.55	2	214	0.93%
2020/12/04	0	0.00	11	26.98	27.00	-11	215	-5.11%
2020/12/03	1	26.90	0	0.00	27.05	1	220	0.45%
2020/12/02	13	27.30	1	27.30	27.25	12	231	5.19%
2020/12/01	2	26.95	0	0.00	27.20	2	240	0.83%
2020/11/30	1	27.10	2	27.03	27.25	-1	279	-0.36%
2020/11/27	15	27.20	3	27.13	27.10	12	295	4.07%
2020/11/26	123	26.65	7	26.57	26.70	116	309	37.49%	大買/鉅額交易
2020/11/23	0	0.00	1	26.60	26.65	-1	478	-0.21%
2020/11/20	4	26.61	2	26.45	26.55	2	479	0.42%
2020/11/19	0	28.45	0	0.00	26.05	0	477	0.00%
2020/11/18	0	0.00	1	26.00	26.00	-1	486	-0.21%
2020/11/17	4	26.25	0	0.00	25.90	4	488	0.82%
2020/11/16	3	26.47	0	0.00	26.00	3	498	0.60%
2020/11/13	2	25.75	0	0.00	25.75	2	497	0.40%
2020/11/12	0	0.00	2	25.70	25.85	-2	499	-0.40%
2020/11/10	1	25.65	1	25.60	25.55	0	509	0.00%
2020/11/09	3	25.40	2	25.25	25.45	1	510	0.20%
2020/11/06	3	24.98	4	24.95	25.00	-1	517	-0.19%
2020/11/05	4	24.65	4	24.73	24.70	0	524	0.00%
2020/11/04	15	24.66	35	24.97	24.75	-20	545	-3.67%
2020/10/29	0	26.40	0	25.55	26.35	0	621	0.00%
2020/10/28	0	26.70	1	26.45	26.40	-1	620	-0.16%
2020/10/27	0	0.00	9	26.55	26.55	-9	621	-1.45%
2020/10/22	3	26.88	2	27.15	26.85	1	626	0.16%
2020/10/21	11	26.89	13	26.87	27.00	-2	631	-0.32%
2020/10/16	1	26.15	0	0.00	26.10	1	628	0.16%
2020/10/15	0	0.00	1	26.45	26.45	-1	628	-0.16%
2020/10/12	1	26.20	0	0.00	26.20	1	626	0.16%
2020/10/07	4	26.68	1	26.80	26.60	3	627	0.48%
2020/10/06	5	27.06	2	27.23	27.00	3	626	0.48%
2020/10/05	3	26.93	0	0.00	27.00	3	627	0.48%
2020/09/30	1	26.80	0	0.00	27.00	1	632	0.16%
2020/09/29	2	26.90	0	0.00	26.80	2	634	0.32%
2020/09/28	1	26.65	1	26.75	26.70	0	638	0.00%
2020/09/25	0	0.00	1	26.15	26.20	-1	643	-0.16%
2020/09/24	1	26.80	6	27.02	26.75	-5	649	-0.77%
2020/09/22	14	27.50	40	27.67	27.50	-26	647	-4.02%
2020/09/21	0	0.00	1	28.20	27.95	-1	651	-0.15%
2020/09/18	41	28.61	0	0.00	28.30	41	659	6.22%
2020/09/17	0	0.00	1	28.25	28.20	-1	661	-0.15%
2020/09/16	1	28.25	6	28.26	28.20	-5	668	-0.75%
2020/09/15	1	28.35	2	28.35	28.40	-1	689	-0.15%
2020/09/14	1	28.50	13	27.91	28.50	-12	694	-1.73%
2020/09/11	1	28.00	0	0.00	27.75	1	691	0.14%
2020/09/09	0	0.00	1	28.90	28.95	-1	684	-0.15%
2020/09/08	1	28.55	0	0.00	28.70	1	684	0.15%
2020/09/07	9	29.02	14	28.93	28.70	-5	682	-0.73%
2020/09/04	6	29.43	14	29.55	29.65	-8	672	-1.19%
2020/09/03	41	29.77	95	29.90	29.45	-54	662	-8.15%
2020/09/02	0	0.00	83	31.87	32.30	-83	624	-13.29%
2020/09/01	3	31.80	5	31.69	31.55	-2	610	-0.33%
2020/08/31	47	32.23	50	31.96	32.00	-3	594	-0.50%
2020/08/28	87	31.23	125	31.09	31.50	-38	555	-6.84%	大賣/
2020/08/27	213	30.02	42	30.15	30.80	171	510	33.48%	大買/鉅額交易
2020/08/26	2	27.85	1	28.20	28.20	1	444	0.23%
2020/08/25	0	0.00	1	28.00	27.90	-1	440	-0.23%
2020/08/24	1	27.30	7	27.62	27.85	-6	435	-1.38%
2020/08/21	3	26.22	7	26.21	26.60	-4	426	-0.94%
2020/08/20	5	26.36	5	26.06	25.95	0	425	0.00%
2020/08/19	3	27.70	1	27.70	27.70	2	416	0.48%
2020/08/18	0	27.80	6	28.02	27.80	-6	415	-1.45%
2020/08/17	0	0.00	6	28.18	28.00	-6	414	-1.45%
2020/08/13	3	27.50	3	27.72	27.50	0	404	0.00%
2020/08/12	7	28.37	33	27.80	27.55	-26	408	-6.37%
2020/08/11	6	27.65	5	27.68	27.90	1	401	0.25%
2020/08/10	19	28.59	13	28.56	27.85	6	395	1.52%
2020/08/07	4	27.73	6	27.12	27.05	-2	375	-0.53%
2020/08/06	37	28.51	30	28.57	27.90	7	367	1.90%
2020/08/05	30	27.28	12	27.12	27.70	18	318	5.66%
2020/08/04	0	0.00	4	24.75	25.20	-4	288	-1.39%
2020/07/30	1	24.50	1	24.25	24.35	0	301	0.00%
2020/07/29	2	24.53	1	24.60	24.15	1	302	0.33%
2020/07/28	0	0.00	5	25.20	24.10	-5	303	-1.65%
2020/07/27	0	0.00	11	25.61	24.85	-11	303	-3.62%
2020/07/24	1	26.00	1	26.05	25.70	0	302	0.00%
2020/07/22	0	0.00	3	26.08	26.15	-3	307	-0.98%
2020/07/21	0	0.00	1	26.20	26.00	-1	310	-0.32%
2020/07/20	3	25.98	2	26.08	26.05	1	311	0.32%
2020/07/17	0	0.00	1	26.25	26.25	-1	315	-0.32%
2020/07/15	2	26.30	0	0.00	26.15	2	321	0.62%
2020/07/14	0	0.00	2	26.35	26.10	-2	329	-0.61%
2020/07/13	2	26.40	1	26.35	26.45	1	336	0.30%
2020/07/10	1	26.30	5	26.40	26.25	-4	341	-1.17%
2020/07/08	2	26.50	8	26.58	27.00	-6	339	-1.77%
2020/07/06	6	26.98	0	0.00	26.90	6	341	1.76%
2020/07/03	5	26.82	13	27.09	26.65	-8	343	-2.33%
2020/07/02	0	0.00	3	26.18	26.35	-3	343	-0.87%
2020/07/01	0	0.00	1	26.05	26.10	-1	344	-0.29%
2020/06/30	0	27.00	1	25.95	26.15	-1	342	-0.29%
2020/06/29	1	27.15	18	27.13	27.15	-17	337	-5.04%
2020/06/24	0	27.55	1	27.45	27.35	-1	330	-0.30%
2020/06/23	7	27.53	0	0.00	27.55	7	330	2.12%
2020/06/22	13	27.97	3	28.43	28.00	10	327	3.05%
2020/06/19	0	0.00	1	27.10	27.15	-1	314	-0.32%
2020/06/18	5	26.48	1	26.50	26.50	4	317	1.26%
2020/06/16	1	26.30	0	0.00	26.15	1	334	0.30%
2020/06/12	1	25.45	11	25.55	25.50	-10	343	-2.91%
2020/06/11	2	26.05	24	26.50	26.05	-22	356	-6.18%
2020/06/09	0	0.00	3	27.02	26.90	-3	377	-0.80%
2020/06/08	2	26.50	9	26.56	26.80	-7	382	-1.83%
2020/06/04	3	26.80	3	26.87	26.65	0	383	0.00%
2020/06/03	11	26.80	5	26.89	26.90	6	382	1.57%
2020/06/02	11	26.69	9	26.47	26.90	2	373	0.54%
2020/06/01	0	0.00	1	25.75	25.75	-1	363	-0.28%
2020/05/28	0	0.00	1	25.80	25.55	-1	380	-0.26%
2020/05/22	2	25.15	0	0.00	24.95	2	385	0.52%
2020/05/20	2	25.40	0	0.00	25.20	2	385	0.52%
2020/05/15	1	25.70	0	0.00	25.40	1	383	0.26%
2020/05/14	1	25.60	1	26.00	25.60	0	384	0.00%
2020/05/13	0	0.00	1	26.20	26.30	-1	383	-0.26%
2020/05/11	1	25.85	1	25.90	25.90	0	383	0.00%
2020/05/08	0	0.00	3	25.70	25.55	-3	380	-0.79%
2020/05/07	3	25.50	2	25.35	25.80	1	378	0.26%
2020/05/06	0	0.00	5	25.51	25.20	-5	375	-1.33%
2020/04/30	1	25.15	2	25.45	25.20	-1	378	-0.26%
2020/04/29	0	0.00	1	25.00	24.90	-1	388	-0.26%
2020/04/28	2	24.88	7	24.80	24.80	-5	390	-1.28%
2020/04/27	1	25.05	2	25.10	25.15	-1	401	-0.25%
2020/04/24	4	24.90	4	24.75	24.85	0	404	0.00%
2020/04/23	0	0.00	1	24.35	24.35	-1	406	-0.25%
2020/04/22	2	24.03	1	24.15	23.90	1	414	0.24%
2020/04/21	0	0.00	3	24.65	24.40	-3	425	-0.70%
2020/04/20	5	24.22	1	24.50	24.50	4	433	0.92%
2020/04/17	10	25.08	2	25.58	24.65	8	481	1.66%
2020/04/16	7	24.78	6	24.76	25.30	1	472	0.21%
2020/04/15	20	23.85	21	23.95	23.90	-1	465	-0.21%
2020/04/14	4	23.30	6	23.47	23.50	-2	462	-0.43%
2020/04/13	0	23.80	3	23.20	23.20	-3	463	-0.65%
2020/04/09	5	23.29	5	23.59	23.20	0	466	0.00%
2020/04/08	5	23.29	5	22.90	23.35	0	460	0.00%
2020/04/07	9	22.02	11	22.19	22.25	-2	455	-0.44%
2020/04/06	9	21.81	9	21.99	22.10	0	452	0.00%
2020/04/01	5	21.82	0	0.00	21.85	5	453	1.10%
2020/03/31	7	21.81	11	21.96	21.85	-4	456	-0.88%
2020/03/30	8	21.09	6	21.47	21.65	2	458	0.44%
2020/03/27	14	21.66	6	21.78	21.45	8	464	1.73%
2020/03/26	4	21.70	2	21.58	21.90	2	463	0.43%
2020/03/25	14	21.75	14	21.79	22.00	0	468	0.00%
2020/03/24	7	21.10	10	21.00	21.35	-3	472	-0.63%
2020/03/23	6	19.32	0	0.00	19.90	6	488	1.23%
2020/03/20	6	18.30	10	18.00	18.10	-4	499	-0.80%
2020/03/19	7	17.69	2	17.50	16.90	5	509	0.98%
2020/03/18	6	19.06	7	19.29	18.75	-1	517	-0.19%
2020/03/17	4	19.26	1	19.20	18.95	3	525	0.57%
2020/03/16	9	21.21	8	22.26	21.05	1	516	0.19%
2020/03/13	6	22.92	12	22.91	23.35	-6	523	-1.15%
2020/03/12	2	25.95	63	25.35	25.30	-61	521	-11.70%
2020/03/11	1	27.40	5	27.53	27.50	-4	571	-0.70%
2020/03/10	2	27.08	0	0.00	27.40	2	606	0.33%
2020/03/09	2	27.58	0	0.00	27.55	2	758	0.26%
2020/03/06	0	0.00	10	28.30	28.10	-10	757	-1.32%
2020/03/05	0	0.00	4	28.26	28.25	-4	768	-0.52%
2020/03/04	9	27.89	14	27.98	27.90	-5	770	-0.65%
2020/03/02	0	0.00	2	28.90	29.20	-2	764	-0.26%
2020/02/27	11	29.46	0	0.00	29.25	11	761	1.44%
2020/02/26	20	29.91	0	0.00	29.75	20	763	2.62%
2020/02/25	9	29.63	0	0.00	29.55	9	766	1.17%
2020/02/24	1	29.85	0	0.00	29.85	1	764	0.13%
2020/02/21	6	30.75	5	30.78	30.45	1	764	0.13%
2020/02/20	8	30.50	10	30.37	30.85	-2	762	-0.26%
2020/02/19	3	30.05	2	30.25	30.25	1	762	0.13%
2020/02/17	8	29.92	1	30.35	29.70	7	779	0.90%
2020/02/14	0	0.00	6	30.28	30.30	-6	778	-0.77%
2020/02/13	4	30.01	0	0.00	30.05	4	781	0.51%
2020/02/12	0	0.00	4	30.20	30.20	-4	783	-0.51%
2020/02/11	0	0.00	2	30.05	30.05	-2	788	-0.25%
2020/02/10	3	29.38	0	0.00	29.45	3	813	0.37%
2020/02/07	1	29.75	3	29.67	29.75	-2	819	-0.24%
2020/02/06	4	30.26	5.3	30.25	30.25	-1.3	840	-0.15%
2020/02/05	4	29.99	8	29.98	30.00	-4	843	-0.47%
2020/02/04	1	30.55	0	0.00	30.65	1	860	0.12%
2020/02/03	7	28.68	103	28.49	29.30	-96	856	-11.21%	大賣/
2020/01/31	7	31.64	10	31.80	31.55	-3	842	-0.36%
2020/01/30	19	31.33	0	0.00	31.20	19	839	2.26%
2020/01/20	8	34.99	6	35.00	34.65	2	824	0.24%
2020/01/17	5	35.09	5	35.25	35.10	0	820	0.00%
2020/01/16	6	35.12	4	35.26	35.15	2	815	0.25%
2020/01/15	28	35.10	20	35.44	34.90	8	805	0.99%
2020/01/14	5	34.73	9	34.83	34.90	-4	789	-0.51%
2020/01/13	25	35.08	45	35.11	34.75	-20	776	-2.57%
2020/01/09	0	0.00	2	32.60	32.60	-2	723	-0.28%
2020/01/08	2	31.93	0	0.00	31.85	2	723	0.28%
2020/01/06	5	33.06	1	33.00	33.00	4	715	0.56%
2020/01/03	2	33.30	0	0.00	33.35	2	713	0.28%
2020/01/02	2	33.70	0	0.00	33.75	2	715	0.28%
2019/12/30	1	33.70	1	33.45	33.85	0	720	0.00%
2019/12/27	5	33.11	2	33.23	33.20	3	716	0.42%
2019/12/26	2	33.35	2	33.35	33.30	0	714	0.00%
2019/12/25	4	33.23	2	33.25	33.25	2	713	0.28%
2019/12/24	4	33.68	5	33.65	33.55	-1	711	-0.14%
2019/12/23	0	0.00	4	34.33	34.05	-4	704	-0.57%
2019/12/20	6	33.68	5	34.02	34.10	1	700	0.14%
2019/12/19	14	34.28	6	34.38	34.15	8	691	1.16%
2019/12/18	19	35.29	11	35.11	34.90	8	678	1.18%
2019/12/17	11	34.96	27	35.08	35.00	-16	653	-2.45%
2019/12/16	5	34.40	9	34.72	34.05	-4	629	-0.64%
2019/12/13	21	33.67	62	33.66	33.65	-41	615	-6.67%
2019/12/12	19	34.74	16	34.81	34.55	3	599	0.50%
2019/12/11	3	34.47	5	34.25	34.45	-2	586	-0.34%
2019/12/10	19	34.40	23	34.34	34.35	-4	580	-0.69%
2019/12/09	14	34.99	9	34.91	34.85	5	565	0.88%
2019/12/06	64	35.65	36	35.87	34.80	28	559	5.00%
2019/12/05	21	35.01	13	34.74	35.50	8	510	1.57%
2019/12/04	176	35.59	151	35.52	34.80	25	479	5.22%	大買/大賣/
2019/12/03	0	0.00	7	33.46	33.55	-7	336	-2.08%
2019/12/02	9	33.50	4	33.58	33.40	5	412	1.21%
2019/11/29	6	33.09	3	33.23	33.00	3	412	0.73%
2019/11/28	14	33.32	3	33.37	32.65	11	408	2.69%
2019/11/27	1	32.50	1	32.60	32.55	0	404	0.00%
2019/11/26	2	32.63	3	32.60	32.55	-1	406	-0.25%
2019/11/25	11	33.12	7	32.79	32.85	4	411	0.97%
2019/11/22	12	32.94	18	33.05	33.10	-6	412	-1.46%
2019/11/21	0	0.00	2	32.20	32.30	-2	413	-0.48%
2019/11/19	2	32.25	0	0.00	32.40	2	427	0.47%
2019/11/18	1	32.15	0	0.00	32.60	1	434	0.23%
2019/11/15	11	33.23	12	33.27	32.50	-1	457	-0.22%
2019/11/14	15	32.90	9	32.55	33.00	6	480	1.25%
2019/11/13	4	31.91	0	0.00	31.70	4	472	0.85%
2019/11/12	6	32.18	0	0.00	32.00	6	479	1.25%
2019/11/11	3	32.60	8	32.93	32.50	-5	487	-1.03%
2019/11/08	10	32.58	1	32.80	32.70	9	498	1.80%
2019/11/07	104	32.65	9	32.67	33.05	95	506	18.75%	大買/
2019/11/06	12	32.02	10	31.80	32.00	2	491	0.41%
2019/11/05	32	32.76	22	32.54	32.30	10	524	1.91%
2019/11/04	4	31.38	9	31.22	31.25	-5	514	-0.97%
2019/11/01	55	31.23	26	30.99	31.30	29	533	5.43%
2019/10/31	0	0.00	2	29.45	29.10	-2	514	-0.39%
2019/10/24	1	29.60	0	0.00	29.70	1	522	0.19%
2019/10/23	0	0.00	1	29.80	29.70	-1	526	-0.19%
2019/10/22	1	29.85	0	0.00	29.80	1	543	0.18%
2019/10/21	1	29.75	0	0.00	29.90	1	553	0.18%
2019/10/18	5	29.85	1	30.00	29.75	4	568	0.70%
2019/10/16	4.2	30.03	4	30.05	29.95	0.2	622	0.03%
2019/10/15	1	29.45	0	0.00	29.40	1	619	0.16%
2019/10/14	3	29.48	3	29.68	29.25	0	619	0.00%
2019/10/09	4.1	29.12	0	0.00	29.20	4.1	617	0.66%
2019/10/08	3	29.23	37	29.26	29.00	-34	617	-5.51%
2019/10/07	2.1	29.95	1	29.95	29.85	1.1	612	0.18%
2019/10/04	0	0.00	19	30.86	30.50	-19	607	-3.13%
2019/10/02	7	32.33	0	0.00	32.40	7	598	1.17%
2019/10/01	2.5	31.74	3	31.72	31.90	-0.5	596	-0.08%
2019/09/27	3	30.97	2	30.55	30.90	1	593	0.17%
2019/09/26	1	31.59	23	31.46	31.35	-22	591	-3.71%
2019/09/25	1	31.50	24	31.60	31.55	-23	591	-3.89%
2019/09/24	5	31.84	0	0.00	31.80	5	592	0.84%
2019/09/23	5.5	32.16	5	32.41	32.05	0.5	591	0.08%
2019/09/20	5	31.75	8	31.70	31.75	-3	590	-0.51%
2019/09/19	1	32.20	0	0.00	31.80	1	590	0.17%
2019/09/18	1	32.00	1	31.90	32.05	0	591	0.00%
2019/09/17	1	31.80	0	0.00	31.75	1	590	0.17%
2019/09/16	1	31.50	9	31.50	31.50	-8	590	-1.35%
2019/09/11	1	31.90	2	32.00	31.90	-1	588	-0.17%
2019/09/10	0	0.00	3	31.72	31.65	-3	586	-0.51%
2019/09/09	1	32.90	12	32.76	32.40	-11	578	-1.90%
2019/09/06	1	33.40	7	33.57	33.50	-6	570	-1.05%
2019/09/05	5.1	33.79	14	33.70	33.60	-9	565	-1.58%
2019/09/04	80.5	35.07	68	34.56	34.30	12.5	551	2.27%
2019/09/03	28	33.70	7	33.40	33.80	21	472	4.44%
2019/09/02	3	33.02	5	33.10	33.15	-2	460	-0.43%
2019/08/30	9	33.19	1	33.10	32.95	8	458	1.75%
2019/08/29	7	33.18	1	33.20	33.20	6	452	1.33%
2019/08/28	13	33.37	13	33.18	32.85	0	449	0.00%
2019/08/27	4	32.68	3	32.77	32.85	1	442	0.23%
2019/08/26	14	32.03	3	32.12	32.00	11	438	2.51%
2019/08/23	3	32.78	8	33.15	32.90	-5	433	-1.15%
2019/08/22	17	33.13	13	33.36	32.90	4	430	0.93%
2019/08/21	3	32.70	3	33.20	32.90	0	418	0.00%
2019/08/20	15	33.44	16	33.61	33.00	-1	411	-0.24%
2019/08/19	9	32.34	16	32.05	33.40	-7	385	-1.81%
2019/08/16	0	0.00	6	31.20	30.80	-6	354	-1.69%
2019/08/15	6	31.18	4	31.08	31.00	2	349	0.57%
2019/08/14	5	32.07	2	31.83	32.00	3	340	0.88%
2019/08/13	22	32.19	34	32.16	31.55	-12	329	-3.65%
2019/08/12	6	31.14	8	31.85	32.50	-2	315	-0.63%
2019/08/08	3	30.90	15	30.85	31.00	-12	299	-4.01%
2019/08/07	52	31.64	54	31.62	31.30	-2	289	-0.69%
2019/08/06	33	29.84	13	29.52	30.00	20	253	7.89%
2019/08/05	15	29.84	9	29.67	29.80	6	242	2.47%
2019/08/02	0	0.00	6	27.94	28.05	-6	225	-2.66%
2019/08/01	0	28.85	0	0.00	28.60	0	237	0.00%
2019/07/31	1	28.60	0	0.00	28.80	1	246	0.41%
2019/07/30	2	28.30	6	28.63	28.65	-4	257	-1.55%
2019/07/29	1	29.45	1	29.65	29.40	0	299	0.00%
2019/07/26	4	28.90	29	29.07	28.90	-25	347	-7.20%
2019/07/25	28	29.40	16	29.43	29.25	12	348	3.45%
2019/07/24	67.2	29.97	8	29.83	29.75	59.2	344	17.18%
2019/07/23	25	29.09	23	29.25	29.30	2	329	0.61%
2019/07/22	42	28.76	14	29.07	28.90	28	324	8.62%
2019/07/19	60	29.36	39	29.44	29.55	21	313	6.70%
2019/07/18	1	27.15	1	27.20	27.20	0	277	0.00%
2019/07/17	2	26.35	0	0.00	26.60	2	276	0.72%
2019/07/16	1	26.50	0	0.00	26.50	1	280	0.36%
2019/07/15	5	26.20	0	0.00	26.20	5	284	1.75%
2019/07/11	6	26.51	9	26.59	26.40	-3	304	-0.99%
2019/07/10	1	26.60	2	26.58	26.55	-1	308	-0.32%
2019/07/09	1	26.75	0	0.00	26.70	1	316	0.32%
2019/07/03	6	26.80	0	0.00	26.75	6	423	1.42%
2019/07/02	2	26.60	1	27.20	27.20	1	474	0.21%
2019/07/01	0	0.00	1	26.60	26.50	-1	502	-0.20%
2019/06/28	1	26.00	1	25.95	26.30	0	503	0.00%
2019/06/26	0	0.00	2	25.75	25.90	-2	506	-0.40%
2019/06/24	1	26.25	0	0.00	26.25	1	504	0.20%
2019/06/21	0	0.00	3	26.48	26.35	-3	504	-0.59%
2019/06/20	2	26.30	0	0.00	26.35	2	505	0.40%
2019/06/14	0	0.00	5	26.16	26.05	-5	508	-0.98%
2019/06/13	2	26.30	0	0.00	26.30	2	509	0.39%
2019/06/12	2	26.60	0	0.00	26.70	2	520	0.38%
2019/06/11	2	26.98	0	0.00	26.75	2	520	0.38%
2019/06/06	0	0.00	2	27.00	27.10	-2	521	-0.38%
2019/06/04	1	26.10	1	26.85	26.60	0	521	0.00%
2019/06/03	1	26.35	0	0.00	26.15	1	521	0.19%
2019/05/31	0	0.00	12	26.38	26.55	-12	521	-2.30%
2019/05/30	2	26.10	0	0.00	26.10	2	521	0.38%
2019/05/29	0	0.00	2	26.20	26.20	-2	521	-0.38%
2019/05/24	5	27.40	2	27.20	27.15	3	520	0.58%
2019/05/23	0	0.00	1	27.30	27.50	-1	521	-0.19%
2019/05/22	0	0.00	5	27.64	27.65	-5	521	-0.96%
2019/05/21	0	0.00	1	27.45	28.10	-1	522	-0.19%
2019/05/20	2	27.70	3	27.40	27.45	-1	521	-0.19%
2019/05/17	11	27.95	3	27.65	28.10	8	523	1.53%
2019/05/16	4	28.53	0	0.00	28.50	4	524	0.76%
2019/05/15	3	28.57	0	0.00	28.55	3	525	0.57%
2019/05/14	5	28.30	2	28.00	28.40	3	525	0.57%
2019/05/13	2	28.00	0	0.00	28.15	2	521	0.38%
2019/05/10	6	28.10	8	27.99	28.30	-2	519	-0.38%
2019/05/09	20	27.88	25	28.17	27.55	-5	512	-0.98%
2019/05/08	11	29.79	4	29.94	29.80	7	496	1.41%
2019/05/07	40	30.95	17	31.11	30.60	23	487	4.71%
2019/05/06	86	31.46	48	31.38	30.50	38	475	7.99%
2019/05/03	70	31.64	21	31.37	32.55	49	430	11.37%
2019/05/02	3	29.27	4	29.24	29.60	-1	378	-0.26%
2019/04/30	14	28.59	1	28.60	28.70	13	374	3.47%
2019/04/29	0	0.00	1	28.40	28.40	-1	376	-0.27%
2019/04/26	1	28.40	7	28.69	28.35	-6	373	-1.61%
2019/04/25	3	29.52	9	29.44	29.40	-6	369	-1.62%
2019/04/24	3	29.75	16	29.74	29.35	-13	366	-3.55%
2019/04/23	1	28.70	6	28.60	29.05	-5	351	-1.42%
2019/04/22	1	28.55	3	28.97	28.80	-2	350	-0.57%
2019/04/19	5	28.73	17	28.52	28.40	-12	346	-3.46%
2019/04/18	16	28.40	16	28.71	28.10	0	343	0.00%
2019/04/17	15	29.06	19	29.41	28.70	-4	334	-1.20%
2019/04/16	9	28.56	2	28.98	29.00	7	324	2.16%
2019/04/15	20	28.72	19	29.20	28.70	1	318	0.31%
2019/04/12	35	28.73	16	28.63	28.70	19	310	6.11%
2019/04/11	89	29.72	81	29.56	29.20	8	300	2.66%
2019/04/10	9	27.86	37	27.89	28.10	-28	256	-10.90%
2019/04/09	42	28.45	39	28.25	27.90	3	247	1.22%
2019/04/08	74	27.46	39	27.62	28.10	35	206	16.97%
2019/04/03	11	25.45	9	25.39	25.55	2	154	1.29%
2019/04/02	1	23.20	0	0.00	23.25	1	125	0.80%
2019/04/01	0	23.80	0	0.00	23.40	0	122	0.00%
2019/03/29	0	23.80	0	0.00	23.30	0	120	0.00%
2019/03/28	0	23.80	0	0.00	23.35	0	118	0.00%
2019/03/27	0	0.00	4	23.49	23.40	-4	119	-3.35%
2019/03/26	0	24.95	2	23.80	23.60	-2	119	-1.67%
2019/03/25	0	25.00	5	23.72	23.70	-5	118	-4.21%
2019/03/22	2	23.70	2	23.55	23.55	0	116	0.00%
2019/03/21	2	23.68	0	0.00	23.65	2	116	1.71%
2019/03/15	0	0.00	1	24.15	23.35	-1	113	-0.88%
2019/03/14	0	0.00	2	24.03	24.05	-2	102	-1.95%
2019/03/13	0	0.00	19	24.17	24.05	-19	104	-18.18%
2019/03/08	2	24.30	0	0.00	24.25	2	119	1.67%
2019/03/07	0	0.00	2	24.30	24.30	-2	122	-1.64%
2019/03/05	0	0.00	7	24.36	24.45	-7	124	-5.63%
2019/03/04	0	24.70	7	24.59	24.50	-7	124	-5.60%
2019/02/27	0	24.70	0	0.00	24.50	0	124	0.00%
2019/02/26	0	24.50	0	0.00	24.60	0	124	0.00%
2019/02/25	3	25.00	9	24.55	24.65	-6	125	-4.78%
2019/02/21	0	25.30	2	25.28	25.30	-2	124	-1.61%
2019/02/20	3	25.10	0	0.00	25.20	3	124	2.41%
2019/02/19	6	25.17	0	0.00	25.05	6	125	4.79%
2019/02/18	0	0.00	3	25.53	25.25	-3	125	-2.39%
2019/02/15	15	25.23	1	25.20	25.00	14	123	11.37%
2019/02/13	1	24.45	0	0.00	24.50	1	118	0.84%
2019/02/11	2	24.45	1	24.30	24.45	1	118	0.85%
2019/01/30	0	0.00	1	24.15	24.10	-1	119	-0.84%
2019/01/22	2	24.70	2	24.45	24.45	0	137	0.00%
2019/01/21	3	24.57	3	24.48	24.60	0	138	0.00%
2019/01/18	2	24.30	0	0.00	24.25	2	139	1.43%
2019/01/11	1	24.15	4	24.26	24.20	-3	147	-2.03%
2019/01/10	1	24.00	1	24.20	24.30	0	152	0.00%
2019/01/09	1	24.10	0	0.00	24.15	1	152	0.65%
2018/12/24	0	0.00	3	24.17	24.65	-3	211	-1.42%
2018/12/22	0	0.00	2	24.13	24.05	-2	212	-0.94%
2018/12/20	1	24.50	1	24.50	24.25	0	216	0.00%
2018/12/14	4	26.29	4	26.15	26.10	0	214	0.00%
2018/12/12	7	26.17	7	26.06	26.10	0	214	0.00%
2018/12/11	8	25.15	0	0.00	25.20	8	212	3.76%
2018/12/06	0	0.00	7	26.17	25.50	-7	219	-3.19%
2018/12/05	3	26.53	7	26.64	26.80	-4	219	-1.82%
2018/12/04	0	0.00	2	26.95	27.15	-2	221	-0.90%
2018/12/03	6	26.22	4	26.23	26.35	2	220	0.91%
2018/11/30	2	25.70	0	0.00	25.70	2	222	0.90%
2018/11/28	3	25.15	0	0.00	25.25	3	244	1.23%
2018/11/27	2	25.10	3	25.13	25.25	-1	246	-0.41%
2018/11/26	0	0.00	1	24.70	24.70	-1	248	-0.40%
2018/11/23	1	24.90	0	0.00	24.30	1	248	0.40%
2018/11/22	0	0.00	6	24.93	24.90	-6	249	-2.40%
2018/11/15	0	0.00	2	23.48	23.45	-2	256	-0.78%
2018/11/14	1	23.50	1	23.50	23.40	0	259	0.00%
2018/11/12	3	23.97	0	0.00	23.80	3	263	1.14%
2018/11/09	0	0.00	2	24.30	24.20	-2	270	-0.74%
2018/11/08	13	24.62	1	24.50	24.30	12	271	4.42%
2018/11/07	0	0.00	4	24.05	24.25	-4	273	-1.46%
2018/11/05	10	23.75	5	23.55	23.55	5	283	1.76%
2018/11/02	4	24.46	3	24.60	24.70	1	282	0.35%
2018/11/01	0	0.00	2	23.60	24.00	-2	292	-0.68%
2018/10/31	3	23.22	3	23.62	23.25	0	304	0.00%
2018/10/30	0	0.00	5	22.86	22.80	-5	310	-1.61%
2018/10/29	4	22.64	0	0.00	22.80	4	325	1.23%
2018/10/26	7	23.50	5	23.00	23.00	2	339	0.59%
2018/10/25	5	23.54	0	0.00	23.30	5	336	1.49%
2018/10/24	0	0.00	1	26.15	25.85	-1	330	-0.30%
2018/10/23	3	26.12	0	0.00	26.00	3	333	0.90%
2018/10/19	1	25.60	0	0.00	25.60	1	340	0.29%
2018/10/18	3	26.17	4	26.58	25.90	-1	341	-0.29%
2018/10/17	2	25.70	1	25.75	25.75	1	339	0.29%
2018/10/16	0	0.00	15	25.87	25.60	-15	343	-4.36%
2018/10/15	0	0.00	4	25.78	25.50	-4	351	-1.14%
2018/10/12	2	25.60	1	25.65	25.60	1	368	0.27%
2018/10/11	5	25.75	0	0.00	25.75	5	365	1.37%
2018/10/09	4	29.75	0	0.00	28.60	4	355	1.12%
2018/10/05	2	30.20	3	30.17	29.95	-1	353	-0.28%
2018/10/04	7	30.69	5	30.35	30.50	2	350	0.57%
2018/10/03	13	31.81	13	31.82	31.30	0	347	0.00%
2018/10/02	3	30.43	5	30.40	30.60	-2	330	-0.60%
2018/09/28	0	0.00	1	29.50	29.70	-1	336	-0.30%
2018/09/27	1	29.10	2	29.40	29.40	-1	344	-0.29%
2018/09/25	1	29.05	0	0.00	29.00	1	410	0.24%
2018/09/21	0	0.00	1	29.00	28.80	-1	411	-0.24%
2018/09/20	1	28.70	0	0.00	28.60	1	414	0.24%
2018/09/18	1	28.80	0	0.00	28.80	1	420	0.24%
2018/09/14	3	28.77	1	29.10	28.95	2	429	0.47%
2018/09/13	4	28.45	0	0.00	28.35	4	436	0.92%
2018/09/12	1	28.25	7	28.07	28.00	-6	445	-1.35%
2018/09/11	1	29.15	5	29.22	29.00	-4	447	-0.89%
2018/09/10	5	29.21	7	29.32	29.10	-2	449	-0.44%
2018/09/07	1	31.50	0	0.00	30.55	1	446	0.22%
2018/09/06	1	31.60	1	32.00	31.30	0	442	0.00%
2018/09/05	10	32.04	12	32.13	32.05	-2	439	-0.46%
2018/09/04	2	30.40	2	30.75	30.40	0	420	0.00%
2018/08/31	2	31.55	0	0.00	30.70	2	436	0.46%
2018/08/28	2	30.73	3	30.68	30.75	-1	582	-0.17%
2018/08/24	2	30.00	0	0.00	30.00	2	582	0.34%
2018/08/23	0	0.00	1	30.30	30.45	-1	585	-0.17%
2018/08/22	0	0.00	6	30.40	30.30	-6	586	-1.02%
2018/08/21	6	30.48	1	30.35	30.50	5	589	0.85%
2018/08/20	2	30.70	3	30.40	30.05	-1	589	-0.17%
2018/08/17	0	0.00	1	30.85	30.80	-1	599	-0.17%
2018/08/16	0	0.00	2	31.03	30.80	-2	620	-0.32%
2018/08/15	1	31.60	1	32.00	31.60	0	616	0.00%
2018/08/14	1	31.85	6	31.78	32.15	-5	620	-0.81%
2018/08/13	7	32.35	2	32.80	31.90	5	621	0.80%
2018/08/10	7	33.74	0	0.00	33.80	7	616	1.14%
2018/08/09	3	34.15	2	34.15	34.10	1	618	0.16%
2018/08/08	27	35.36	17	34.99	34.70	10	624	1.60%
2018/08/07	10	34.60	2	35.25	35.15	8	623	1.28%
2018/08/06	10	34.88	2	35.10	34.85	8	614	1.30%
2018/08/03	2	34.38	5	34.40	34.35	-3	608	-0.49%
2018/08/02	5	34.46	5	34.46	33.60	0	598	0.00%
2018/08/01	0	0.00	9	33.87	33.60	-9	586	-1.53%
2018/07/31	10	33.19	0	0.00	33.30	10	587	1.70%
2018/07/30	3	33.10	0	0.00	33.30	3	589	0.51%
2018/07/27	11	33.38	16	33.71	33.70	-5	587	-0.85%
2018/07/26	2	32.35	1	32.45	32.55	1	588	0.17%
2018/07/25	10	32.54	0	0.00	32.45	10	591	1.69%
2018/07/24	2	32.35	1	33.00	32.35	1	593	0.17%
2018/07/23	1	32.60	4	32.75	32.60	-3	595	-0.50%
2018/07/20	6	33.63	9	33.64	33.40	-3	597	-0.50%
2018/07/19	16	34.07	10	34.48	34.10	6	592	1.01%
2018/07/18	3	32.80	7	32.72	33.15	-4	576	-0.69%
2018/07/17	0	0.00	2	32.10	32.10	-2	577	-0.35%
2018/07/16	1	32.90	0	0.00	32.10	1	581	0.17%
2018/07/13	4	32.39	1	32.35	32.45	3	581	0.52%
2018/07/12	1	31.55	1	31.70	31.50	0	583	0.00%
2018/07/11	3	31.37	1	31.70	31.50	2	593	0.34%
2018/07/10	4	31.35	1	31.30	31.60	3	614	0.49%
2018/07/09	3	31.88	2	32.05	31.35	1	648	0.15%
2018/07/06	7	31.25	13	31.47	31.60	-6	653	-0.92%
2018/07/05	4	32.46	6	32.24	31.90	-2	657	-0.30%
2018/07/04	20	33.49	22	33.71	33.25	-2	652	-0.31%
2018/07/03	23	33.74	20	33.65	34.50	3	622	0.48%
2018/07/02	3	31.60	2	31.60	31.40	1	591	0.17%
2018/06/29	3	31.30	0	0.00	31.20	3	591	0.51%
2018/06/28	2	31.95	5	31.40	31.20	-3	589	-0.51%
2018/06/27	3	31.30	3	31.27	31.15	0	588	0.00%
2018/06/26	3	32.05	9	32.08	32.35	-6	586	-1.02%
2018/06/25	1	33.10	5	33.26	33.10	-4	578	-0.69%
2018/06/22	11	33.63	13	34.02	33.35	-2	578	-0.35%
2018/06/21	7	34.62	5	33.62	35.00	2	573	0.35%
2018/06/20	3	33.20	6	33.01	33.00	-3	569	-0.53%
2018/06/19	1	34.45	2	34.35	34.35	-1	569	-0.18%
2018/06/14	6	34.18	1	34.25	34.35	5	569	0.88%
2018/06/13	1	34.50	3	34.90	34.60	-2	572	-0.35%
2018/06/12	3	34.83	5	34.62	34.60	-2	572	-0.35%
2018/06/11	9	35.97	11	35.62	35.60	-2	567	-0.35%
2018/06/08	5	35.36	12	35.39	35.35	-7	563	-1.24%
2018/06/07	95	35.76	90	35.91	35.65	5	562	0.89%
2018/06/06	62	35.42	91	35.03	35.75	-29	521	-5.56%
2018/06/05	5	30.68	12	31.92	32.50	-7	446	-1.57%
2018/06/04	4	29.13	9	29.39	29.55	-5	434	-1.15%
2018/06/01	2	28.35	1	29.20	29.10	1	436	0.23%
2018/05/31	1	28.60	1	28.70	28.60	0	445	0.00%
2018/05/30	2	28.98	1	29.20	28.90	1	448	0.22%
2018/05/29	4	29.16	2	29.05	29.05	2	448	0.45%
2018/05/28	2	29.63	5	29.60	29.60	-3	444	-0.67%
2018/05/25	16	30.21	6	30.59	30.00	10	444	2.25%
2018/05/24	15	29.96	13	30.18	31.00	2	432	0.46%
2018/05/23	1	28.70	3	29.00	29.00	-2	411	-0.49%
2018/05/22	4	29.06	6	29.23	28.75	-2	410	-0.49%
2018/05/21	3	28.73	12	28.74	29.15	-9	407	-2.21%
2018/05/18	3	28.32	3	28.42	28.40	0	406	0.00%
2018/05/17	6	28.84	0	0.00	28.80	6	408	1.47%
2018/05/16	8	28.15	3	28.20	28.50	5	407	1.23%
2018/05/15	11	29.30	5	28.88	29.00	6	415	1.44%
2018/05/14	5	29.99	1	30.45	29.90	4	422	0.95%
2018/05/11	0	0.00	2	31.90	30.80	-2	418	-0.48%
2018/05/10	4	31.50	0	0.00	31.30	4	422	0.95%
2018/05/09	4	31.84	3	32.17	32.10	1	430	0.23%
2018/05/08	3	32.07	4	32.08	32.30	-1	427	-0.23%
2018/05/04	2	32.40	1	32.70	32.50	1	435	0.23%
2018/05/03	6	32.83	0	0.00	32.50	6	436	1.37%
2018/05/02	4	33.53	10	33.38	33.65	-6	433	-1.38%
2018/04/30	4	31.86	5	32.23	32.45	-1	434	-0.23%
2018/04/27	2	31.75	1	32.30	32.45	1	446	0.22%
2018/04/26	4	31.93	14	32.07	32.50	-10	449	-2.22%
2018/04/25	1	32.20	11	32.21	32.60	-10	443	-2.25%
2018/04/24	3	32.40	8	32.66	32.70	-5	445	-1.12%
2018/04/23	3	33.00	6	32.90	33.50	-3	445	-0.67%
2018/04/20	3	33.82	0	0.00	33.75	3	445	0.67%
2018/04/19	3	33.68	3	33.70	33.65	0	444	0.00%
2018/04/18	10	33.79	0	0.00	33.80	10	447	2.24%
2018/04/17	5	33.72	2	34.00	34.00	3	446	0.67%
2018/04/16	13	35.55	8	36.03	34.75	5	441	1.13%
2018/04/13	13	33.47	14	33.52	34.35	-1	420	-0.24%
2018/04/12	5	34.93	4	34.94	34.50	1	391	0.26%
2018/04/11	18	34.57	10	34.47	34.50	8	385	2.08%
2018/04/10	4	36.41	1	35.80	35.80	3	377	0.79%
2018/04/09	2	36.95	0	0.00	36.65	2	375	0.53%
2018/04/03	6	37.58	0	0.00	37.40	6	373	1.61%
2018/04/02	1	37.80	0	0.00	38.10	1	373	0.27%
2018/03/31	1	38.00	0	0.00	38.10	1	374	0.27%
2018/03/30	3	38.43	0	0.00	38.05	3	374	0.80%
2018/03/29	2	38.58	2	38.70	38.60	0	374	0.00%
2018/03/28	0	38.40	0	0.00	38.60	0	372	0.00%
2018/03/27	0	38.60	0	0.00	38.85	0	372	0.00%
2018/03/26	8	38.54	0	0.00	38.55	8	371	2.16%
2018/03/23	4	37.46	3	37.77	38.25	1	367	0.27%
2018/03/22	12	38.68	5	38.38	38.30	7	362	1.93%
2018/03/21	2	39.65	3	39.53	39.60	-1	356	-0.28%
2018/03/20	1	40.00	0	0.00	40.00	1	352	0.28%
2018/03/19	4	40.09	1	40.15	40.30	3	354	0.85%
2018/03/16	9	41.02	0	0.00	41.00	9	352	2.55%
2018/03/15	4	41.99	1	42.10	41.95	3	349	0.86%
2018/03/14	8	42.49	3	42.45	42.75	5	351	1.42%
2018/03/13	5	42.41	10	42.10	42.60	-5	350	-1.43%
2018/03/12	4	41.06	7	41.04	41.20	-3	342	-0.88%
2018/03/09	6	39.26	10	39.27	39.80	-4	339	-1.18%
2018/03/08	6	37.68	3	37.92	37.85	3	332	0.90%
2018/03/07	1	37.85	1	38.45	38.00	0	330	0.00%
2018/03/06	9	37.59	8	37.60	37.95	1	329	0.30%
2018/03/05	3	38.90	4	38.48	38.10	-1	323	-0.31%
2018/03/01	2	40.00	0	0.00	40.25	2	327	0.61%
2018/02/27	0	0.00	1	40.30	40.20	-1	345	-0.29%
2018/02/26	5	40.26	4	40.48	40.25	1	362	0.28%
2018/02/23	4	40.28	4	40.56	40.25	0	364	0.00%
2018/02/22	1	40.15	2	40.00	40.30	-1	378	-0.26%
2018/02/21	1	40.05	0	0.00	40.05	1	380	0.26%
2018/02/12	1	39.95	1	40.00	39.95	0	387	0.00%
2018/02/09	2	38.75	1	38.55	39.50	1	395	0.25%
2018/02/08	2	40.03	1	39.80	40.55	1	417	0.24%
2018/02/07	12	40.61	5	40.24	40.10	7	440	1.59%
2018/02/06	6	41.88	16	41.32	41.50	-10	427	-2.34%
2018/02/05	6	43.41	9	43.59	44.00	-3	410	-0.73%
2018/02/02	8	45.19	3	44.83	44.65	5	410	1.22%
2018/02/01	11	45.01	12	44.85	45.05	-1	408	-0.24%
2018/01/31	2	43.55	0	0.00	43.55	2	402	0.50%
2018/01/30	5	44.05	6	44.16	44.05	-1	424	-0.24%
2018/01/29	2	42.55	5	42.60	42.70	-3	426	-0.70%
2018/01/26	0	0.00	1	42.90	43.00	-1	456	-0.22%
2018/01/25	3	43.40	4	43.53	43.10	-1	461	-0.22%
2018/01/24	8	42.88	13	43.57	43.85	-5	465	-1.07%
2018/01/23	35	43.29	15	43.21	43.30	20	474	4.22%
2018/01/22	7	44.62	1	44.40	44.30	6	480	1.25%
2018/01/18	3	45.62	1	45.35	45.70	2	483	0.41%
2018/01/17	2	45.93	61	45.96	45.75	-59	480	-12.27%
2018/01/16	2	45.30	6	46.17	46.25	-4	479	-0.83%
2018/01/15	7	45.38	2	45.45	45.40	5	476	1.05%
2018/01/12	5	45.66	3	45.62	45.45	2	476	0.42%
2018/01/11	20	45.86	2	45.55	45.60	18	475	3.78%
2018/01/10	5	46.69	70	46.52	46.50	-65	474	-13.69%
2018/01/09	7	47.50	23	48.02	47.35	-16	475	-3.37%
2018/01/08	6	48.43	47	49.42	48.05	-41	475	-8.62%
2018/01/05	2	48.68	2	48.60	48.55	0	480	0.00%
2018/01/04	5	49.10	1	49.50	49.10	4	492	0.81%
2018/01/03	6	49.17	0	0.00	49.10	6	496	1.21%
2018/01/02	1	49.40	3	49.58	49.40	-2	497	-0.40%

同亨新品明年上半年量產出貨營運審慎樂觀UDN聯合新聞網－2022/12/28

同亨

電子支付系統廠同亨（5490）今（28）日舉行法說會，展望後市，同亨指出，半導體缺料問題已在今年第3季解決，讓生產交期回......詳全文

同亨8月營收1.57億元年減25.95% 1—8月達10.17億元Anue鉅亨－2020/09/02

同亨

...詳全文

同亨

券商分點績效/獲利分析

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

同亨

券商分點績效/獲利分析

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析