尖點 (8021)-國泰-板橋券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
30.10
漲跌
▼0.45
漲幅
-1.47%
成交量
387張
產業
上市其他電子類股▲1.06%
288人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

尖點 (8021)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
2024/05/14	2	30.15	1	30.15	30.10	1	519	0.19%
2024/05/13	1	30.75	0	0.00	30.55	1	517	0.19%
2024/05/09	0	0.00	3	30.80	30.50	-3	509	-0.59%
2024/05/07	1	30.10	0.2	30.25	30.05	0.8	495	0.16%
2024/05/03	0	0.00	0	29.95	29.80	0	489	0.00%
2024/05/02	1	29.50	0	0.00	29.55	1	488	0.20%
2024/04/30	0	0.00	5	29.70	29.75	-5	502	-0.99%
2024/04/29	0	0.00	5	29.85	29.65	-5	506	-0.99%
2024/04/26	0	0.00	0	29.35	29.35	0	508	0.00%
2024/04/25	1	29.75	0	0.00	29.30	1	514	0.19%
2024/04/24	0	0.00	2	29.70	29.80	-2	532	-0.38%
2024/04/23	1	29.30	0	0.00	29.30	1	704	0.14%
2024/04/19	0	0.00	2	29.15	29.25	-2	802	-0.25%
2024/04/18	2	29.90	2	29.85	30.10	0	791	0.00%
2024/04/16	0	29.90	11	29.90	29.65	-11	781	-1.40%
2024/04/15	0	30.35	0	0.00	30.30	0	774	0.00%
2024/04/12	2	30.55	0	0.00	30.60	2	770	0.26%
2024/04/11	0	0.00	6	30.34	30.40	-6	755	-0.79%
2024/04/10	15.6	30.78	2.1	30.83	30.65	13.5	736	1.84%
2024/04/09	2	29.50	0	0.00	29.60	2	683	0.29%
2024/04/08	0	0.00	1	29.30	29.40	-1	675	-0.15%
2024/04/02	1.1	29.11	2	29.30	29.20	-0.9	666	-0.14%
2024/04/01	0	0.00	0	28.70	29.15	0	664	0.00%
2024/03/29	0	0.00	0	28.58	28.60	0	659	0.00%
2024/03/27	0	0.00	0	28.87	28.85	0	657	0.00%
2024/03/26	0.2	28.77	1	29.05	28.80	-0.8	651	-0.13%
2024/03/25	0.1	29.15	10	29.00	29.10	-9.9	646	-1.53%
2024/03/22	5	28.55	1	28.30	28.80	4	644	0.62%
2024/03/21	1	28.10	0.3	28.20	28.25	0.7	638	0.11%
2024/03/20	0	28.05	1	28.00	28.05	-1	637	-0.16%
2024/03/19	0.1	27.75	1	27.90	28.00	-0.9	638	-0.14%
2024/03/18	2	27.48	7	27.46	27.50	-5	636	-0.79%
2024/03/15	2.2	27.55	0	0.00	27.60	2.2	634	0.34%
2024/03/12	0	28.58	0	0.00	28.40	0	628	0.00%
2024/03/11	0	28.45	0	28.45	28.15	0	627	0.00%
2024/03/08	2	28.00	9	27.86	28.05	-7	629	-1.11%
2024/03/07	0.1	28.40	0	0.00	28.40	0.1	628	0.02%
2024/03/06	0	28.40	0	28.60	28.95	0	628	0.00%
2024/03/05	0	28.60	0	0.00	28.40	0	625	0.00%
2024/03/04	0.1	28.75	0	0.00	28.60	0.1	619	0.02%
2024/03/01	0	28.90	0	29.05	28.70	0	615	0.00%
2024/02/29	0	28.98	1	28.95	28.95	-1	612	-0.16%
2024/02/27	0	29.32	0.1	29.00	29.10	-0.1	605	-0.02%
2024/02/26	3	29.32	2.1	29.25	29.40	1	600	0.16%
2024/02/23	13.4	30.33	0	0.00	29.40	13.4	596	2.24%
2024/02/22	2.2	29.26	0	0.00	29.40	2.2	577	0.37%
2024/02/21	0	29.20	0.1	28.96	29.15	-0.1	568	-0.01%
2024/02/20	2.1	28.84	0	0.00	28.85	2.1	577	0.37%
2024/02/19	6.1	29.21	0	0.00	29.10	6.1	572	1.07%
2024/02/16	2.2	29.00	0	0.00	29.00	2.2	566	0.39%
2024/02/15	0	0.00	20	28.37	28.40	-20	554	-3.61%
2024/02/05	0	28.25	0	0.00	28.20	0	550	0.00%
2024/02/02	3	27.90	4	28.10	28.15	-1	550	-0.18%
2024/02/01	0.6	28.00	0	0.00	28.10	0.6	548	0.11%
2024/01/31	4	28.10	0	0.00	28.00	4	545	0.74%
2024/01/30	0	28.20	0	0.00	28.50	0	542	0.00%
2024/01/29	0	28.40	10	28.05	28.15	-10	540	-1.85%
2024/01/26	0.1	28.30	0	0.00	28.25	0.1	538	0.02%
2024/01/24	3.2	28.64	0	0.00	28.15	3.2	532	0.59%
2024/01/23	0.1	28.15	0	0.00	27.90	0.1	516	0.01%
2024/01/22	0	28.26	0	0.00	28.05	0	510	0.00%
2024/01/19	5.1	27.73	0	0.00	27.85	5.1	505	1.00%
2024/01/18	0.2	27.94	0	0.00	28.25	0.2	495	0.03%
2024/01/17	54	30.58	37	29.59	28.40	17	474	3.58%
2024/01/16	95.1	28.89	71	29.38	29.50	24.1	297	8.10%
2024/01/12	0.1	26.90	0	0.00	26.90	0.1	191	0.05%
2024/01/11	1	26.95	0	0.00	27.05	1	191	0.53%
2024/01/10	0.2	27.10	0	0.00	26.90	0.2	193	0.11%
2024/01/09	0	27.30	0	0.00	27.10	0	193	0.01%
2024/01/08	2	27.53	0	0.00	27.45	2	188	1.06%
2024/01/05	0.1	27.80	0	0.00	27.65	0.1	189	0.03%
2024/01/04	1	27.80	0	0.00	27.80	1	189	0.53%
2024/01/03	0.2	27.75	0	0.00	27.90	0.2	190	0.08%
2023/12/29	0.1	28.25	0	0.00	28.00	0.1	189	0.05%
2023/12/27	0	0.00	6	28.15	28.00	-6	188	-3.17%
2023/12/25	0	27.80	0	0.00	27.60	0	185	0.01%
2023/12/21	0	0.00	0.1	27.90	27.70	-0.1	187	-0.05%
2023/12/19	0	0.00	2	27.70	27.80	-2	188	-1.07%
2023/12/15	0	28.45	0.5	28.45	28.50	-0.5	187	-0.26%
2023/12/13	0	28.20	1	28.30	28.30	-1	185	-0.53%
2023/12/12	0	0.00	1	28.10	28.20	-1	183	-0.54%
2023/12/11	0	0.00	1	28.15	28.15	-1	184	-0.54%
2023/12/07	0	28.15	1	28.00	28.05	-1	184	-0.54%
2023/12/05	0	28.00	0	0.00	28.15	0	182	0.01%
2023/12/04	1.1	28.44	0	0.00	28.45	1.1	177	0.62%
2023/12/01	0	27.90	1	28.00	28.00	-1	172	-0.56%
2023/11/30	10	27.30	0	0.00	27.35	10	167	5.97%
2023/11/29	0.1	27.40	0	0.00	27.30	0.1	168	0.03%
2023/11/28	0.1	27.45	2	27.20	27.50	-1.9	171	-1.11%
2023/11/27	2	27.25	0	0.00	27.05	2	172	1.16%
2023/11/24	0	27.41	1	27.35	27.25	-1	174	-0.56%
2023/11/22	0	0.00	0	27.50	27.45	0	174	0.00%
2023/11/21	6.1	27.24	0	0.00	27.40	6.1	174	3.47%
2023/11/20	0	27.45	0	27.25	27.15	0	172	0.00%
2023/11/17	2.2	26.61	0	0.00	26.70	2.2	171	1.25%
2023/11/16	0	0.00	2	26.95	27.00	-2	159	-1.25%
2023/11/15	0	27.00	0	0.00	26.85	0	160	0.00%
2023/11/14	0	27.00	0	0.00	26.55	0	166	0.00%
2023/11/13	0	27.40	0	0.00	26.50	0	170	0.00%
2023/11/10	0.1	26.61	0	26.80	26.50	0.1	175	0.07%
2023/11/09	1	26.80	0	0.00	26.70	1	177	0.57%
2023/11/08	0.1	27.10	0.5	27.20	26.85	-0.4	183	-0.23%
2023/11/07	0	27.20	0	0.00	27.00	0	196	0.02%
2023/11/06	0.1	27.26	0	0.00	27.15	0.1	219	0.03%
2023/11/02	0	27.30	0	0.00	27.00	0	240	0.00%
2023/11/01	0	26.80	0	0.00	26.50	0	281	0.00%
2023/10/31	1	26.71	0	0.00	26.55	1	316	0.33%
2023/10/30	0.2	27.00	0	0.00	26.70	0.2	375	0.04%
2023/10/27	1	27.14	0	0.00	26.80	1	416	0.25%
2023/10/26	1	26.65	0	0.00	26.65	1	443	0.23%
2023/10/25	1.2	26.93	0	0.00	27.00	1.2	462	0.26%
2023/10/23	0.1	26.49	0	0.00	26.30	0.1	508	0.02%
2023/10/20	0	26.40	0	0.00	26.40	0	534	0.00%
2023/10/18	0.1	26.86	0	0.00	26.85	0.1	619	0.01%
2023/10/17	1	27.00	0	0.00	26.95	1	698	0.14%
2023/10/16	0	27.30	0	0.00	27.15	0	720	0.00%
2023/10/13	0	27.58	0.1	27.50	27.25	-0.1	768	-0.01%
2023/10/12	0	27.15	0	0.00	27.25	0	844	0.00%
2023/10/11	0	27.25	1	27.00	26.90	-1	947	-0.11%
2023/10/06	0.1	27.30	0	0.00	27.20	0.1	997	0.01%
2023/10/04	1	27.00	0	0.00	27.00	1	1,009	0.10%
2023/10/02	0.1	27.50	0	0.00	27.35	0.1	1,015	0.00%
2023/09/28	0.1	27.01	0	0.00	27.10	0.1	1,019	0.01%
2023/09/26	0	27.10	0	0.00	27.05	0	1,025	0.00%
2023/09/25	0.1	27.50	0	0.00	27.50	0.1	1,027	0.01%
2023/09/22	0	27.20	0	0.00	27.05	0	1,027	0.00%
2023/09/14	0	28.20	0	0.00	28.05	0	1,034	0.00%
2023/09/12	1	27.40	0	0.00	27.60	1	1,049	0.10%
2023/09/11	2	27.35	1	27.35	27.35	1	1,055	0.09%
2023/09/05	1	28.50	0	0.00	28.45	1	1,107	0.09%
2023/09/01	0	28.40	4	28.38	28.40	-4	1,125	-0.35%
2023/08/31	0	27.93	0	0.00	27.95	0	1,138	0.00%
2023/08/23	0	27.50	0	0.00	27.55	0	1,251	0.00%
2023/08/21	1	27.00	0	0.00	27.15	1	1,254	0.08%
2023/08/18	0.1	27.20	0	0.00	27.05	0.1	1,255	0.00%
2023/08/16	3	26.65	0	0.00	26.85	3	1,245	0.24%
2023/08/15	0	27.50	0	0.00	27.25	0	1,246	0.00%
2023/08/14	1.1	26.66	0	0.00	26.85	1.1	1,243	0.09%
2023/08/11	2	27.03	4	27.05	27.10	-2	1,238	-0.16%
2023/08/10	15.3	27.51	0.1	31.60	27.45	15.2	1,225	1.24%
2023/08/09	0.2	29.00	0.2	29.00	28.75	0	1,201	0.00%
2023/08/08	1	29.40	0	0.00	29.30	1	1,187	0.09%
2023/08/07	5.1	29.42	57	29.45	29.55	-51.9	1,180	-4.39%
2023/08/04	5.1	31.31	4	31.20	31.25	1.1	1,141	0.09%
2023/08/02	31.1	34.86	3	34.18	33.85	28.1	1,120	2.51%
2023/08/01	3	34.35	2	34.28	34.25	1	1,076	0.09%
2023/07/31	1	33.75	1	33.80	33.75	0	1,036	0.00%
2023/07/28	0	0.00	1	33.85	33.80	-1	1,011	-0.10%
2023/07/27	2	33.28	2	33.50	33.45	0	991	0.00%
2023/07/26	3	33.93	1	34.55	33.65	2	964	0.21%
2023/07/25	11	34.70	2	34.35	34.70	9	946	0.95%
2023/07/24	3.2	33.74	10	33.65	33.65	-6.8	920	-0.74%
2023/07/21	6	34.64	8	34.85	34.60	-2	895	-0.22%
2023/07/20	10	35.05	9	34.10	34.75	1	843	0.12%
2023/07/19	2.4	33.15	4	33.34	33.15	-1.6	764	-0.22%
2023/07/18	4	33.82	5.1	34.16	34.00	-1.1	746	-0.14%
2023/07/17	28.3	35.42	7	34.45	34.80	21.3	702	3.03%
2023/07/14	13.1	33.61	17.5	33.66	33.95	-4.5	625	-0.71%
2023/07/13	2	31.93	4	32.01	31.85	-2	525	-0.38%
2023/07/12	4	31.01	1	30.95	31.25	3	477	0.64%
2023/07/07	0	30.65	0	0.00	30.15	0	468	0.00%
2023/07/06	0	30.90	0	0.00	30.65	0	464	0.00%
2023/07/05	0	30.75	0	0.00	30.50	0	461	0.00%
2023/06/28	0	0.00	1	30.25	30.25	-1	452	-0.22%
2023/06/27	1	30.25	0	0.00	30.25	1	451	0.22%
2023/06/26	0	0.00	2	30.45	30.35	-2	451	-0.44%
2023/06/19	1	31.15	1	30.75	31.15	0	449	0.01%
2023/06/16	0.2	31.20	3	31.10	31.00	-2.8	445	-0.63%
2023/06/14	1.1	31.85	0	0.00	31.70	1.1	427	0.26%
2023/06/13	8.1	32.04	2	32.03	31.80	6.1	426	1.42%
2023/06/12	2	31.50	2	31.63	32.05	0	415	0.00%
2023/06/09	0.1	30.95	0	0.00	31.20	0.1	387	0.01%
2023/06/08	1	31.10	2	31.10	31.00	-1	377	-0.25%
2023/06/07	2	31.60	1	31.70	31.45	1	372	0.27%
2023/06/06	3	31.57	11	31.62	31.65	-8	365	-2.19%
2023/06/05	11.4	32.18	8.3	32.49	31.90	3.1	352	0.87%
2023/06/02	7	32.08	3.6	32.00	32.50	3.4	332	1.03%
2023/06/01	10	31.02	4.3	31.36	30.60	5.8	291	1.98%
2023/05/31	1	30.45	0	0.00	30.40	1	262	0.39%
2023/05/29	1	29.90	0	0.00	30.00	1	255	0.39%
2023/05/26	1	29.95	0	0.00	29.90	1	258	0.39%
2023/05/24	0	30.00	1	30.00	29.90	-1	258	-0.38%
2023/05/23	0	29.70	0	0.00	29.75	0	280	0.00%
2023/05/19	0	29.60	0	0.00	29.65	0	291	0.00%
2023/05/18	5.1	29.45	0	0.00	29.45	5.1	290	1.76%
2023/05/16	3	29.10	0	0.00	29.10	3	291	1.03%
2023/05/11	3	29.20	0	0.00	29.10	3	295	1.01%
2023/05/10	0.1	29.45	0	0.00	29.45	0.1	296	0.03%
2023/05/09	0	0.00	2.1	29.96	29.65	-2.1	294	-0.70%
2023/05/04	0	0.00	4	29.65	29.65	-4	272	-1.47%
2023/04/27	1	28.80	0	0.00	28.70	1	269	0.37%
2023/04/26	0	28.50	1	28.40	28.70	-1	270	-0.37%
2023/04/25	4	28.43	0	0.00	28.35	4	269	1.48%
2023/04/21	1	29.00	2	28.98	29.00	-1	265	-0.38%
2023/04/20	2	29.38	0	0.00	29.30	2	260	0.77%
2023/04/18	0	0.00	1	30.25	29.90	-1	258	-0.39%
2023/04/17	0	0.00	3	29.95	30.10	-3	256	-1.17%
2023/04/14	0	0.00	2	29.65	29.60	-2	253	-0.79%
2023/04/13	5	29.68	0	0.00	29.65	5	252	1.98%
2023/04/12	0	29.85	0	0.00	29.85	0	254	0.00%
2023/04/10	0.3	29.49	0	29.45	29.50	0.3	262	0.11%
2023/04/07	0	29.80	0	0.00	29.60	0	266	0.00%
2023/04/06	2	29.55	0	0.00	29.55	2	281	0.71%
2023/03/30	0	0.00	0	29.70	29.45	0	288	0.00%
2023/03/29	2	29.35	0	0.00	29.35	2	293	0.68%
2023/03/28	0.1	29.77	0	0.00	29.50	0.1	296	0.02%
2023/03/27	0	30.05	0	30.00	29.85	0	296	-0.01%
2023/03/24	12	30.03	0.1	29.97	30.05	11.9	299	3.99%
2023/03/23	0	29.65	0	0.00	29.75	0	297	0.00%
2023/03/22	1	29.60	0	29.50	29.60	1	294	0.34%
2023/03/21	2	29.48	0	0.00	29.50	2	297	0.67%
2023/03/20	0	29.80	0	0.00	29.25	0	297	0.00%
2023/03/16	0.1	28.90	1	29.15	28.75	-0.9	296	-0.31%
2023/03/15	0	29.65	0	0.00	29.35	0	294	0.00%
2023/03/14	5	29.25	0	0.00	29.20	5	295	1.69%
2023/03/10	1	29.70	1	29.65	29.65	0	294	0.00%
2023/03/09	5	30.10	2	30.20	30.10	3	294	1.02%
2023/03/08	10	30.27	0	0.00	30.35	10	295	3.38%
2023/03/06	1	30.05	0	30.15	30.05	1	289	0.34%
2023/03/03	0	29.71	0	0.00	29.90	0	284	0.00%
2023/03/02	4	29.55	0	0.00	29.55	4	276	1.45%
2023/03/01	3	29.25	0	0.00	29.25	3	274	1.09%
2023/02/24	5.3	29.41	0	0.00	29.40	5.3	271	1.95%
2023/02/23	0	29.65	0	0.00	29.60	0	269	0.00%
2023/02/22	2	29.20	0	0.00	29.40	2	269	0.74%
2023/02/21	2	29.95	0	0.00	29.40	2	270	0.74%
2023/02/20	0.1	29.50	1	29.35	29.35	-0.9	248	-0.36%
2023/02/16	1.1	29.31	0	0.00	29.20	1.1	240	0.46%
2023/02/15	0.2	29.35	0	0.00	29.20	0.2	244	0.09%
2023/02/14	1	29.25	0	0.00	29.35	1	253	0.39%
2023/02/13	0	29.95	0	0.00	29.30	0	288	0.00%
2023/02/07	3	29.30	3	29.30	29.30	0	359	0.00%
2023/02/03	0	29.65	0	0.00	29.50	0	372	0.00%
2023/02/02	1	29.65	0	0.00	29.55	1	380	0.26%
2023/02/01	0	29.93	0	0.00	29.60	0	418	0.00%
2023/01/17	0	29.00	0	0.00	28.90	0	508	0.00%
2023/01/16	1	28.90	0	0.00	28.85	1	511	0.20%
2023/01/13	0	0.00	9	29.08	29.05	-9	516	-1.74%
2023/01/12	0	30.10	0	0.00	29.50	0	516	0.00%
2023/01/10	0	30.88	0	0.00	30.35	0	518	0.00%
2023/01/06	0	30.60	1	30.30	30.40	-1	521	-0.19%
2023/01/05	0	30.60	1	30.50	30.45	-1	529	-0.19%
2023/01/04	0	0.00	1	30.85	30.80	-1	530	-0.19%
2022/12/27	0	30.65	0	30.55	30.60	0	523	0.00%
2022/12/20	0	30.20	0	0.00	29.40	0	510	0.00%
2022/12/12	1	29.15	0	0.00	29.10	1	512	0.19%
2022/12/08	0	30.00	0	0.00	29.05	0	516	0.00%
2022/12/02	2.1	29.89	0	0.00	29.85	2.1	518	0.40%
2022/12/01	2	30.15	2	30.00	30.00	0	520	0.00%
2022/11/23	0	29.10	0	0.00	29.15	0	522	0.00%
2022/11/22	0.1	29.05	0	0.00	28.90	0.1	524	0.03%
2022/11/21	4	29.01	4	28.99	28.95	0	526	0.00%
2022/11/16	1	29.60	0	0.00	29.35	1	528	0.19%
2022/11/11	0	29.45	0	0.00	29.20	0	535	0.01%
2022/11/10	2	29.75	0	0.00	29.45	2	546	0.37%
2022/11/09	6	30.18	4	30.35	30.25	2	544	0.37%
2022/11/08	6	29.59	6	29.53	29.45	0	513	0.00%
2022/11/07	5	28.34	7	29.20	29.40	-2	502	-0.40%
2022/11/04	16	29.07	18	29.47	29.15	-2	486	-0.41%
2022/11/03	0.6	28.55	1	28.55	28.50	-0.4	451	-0.09%
2022/11/02	3	28.82	0	0.00	28.55	3	452	0.66%
2022/11/01	2	28.28	1	28.35	28.40	1	448	0.22%
2022/10/31	3	28.03	13	28.36	28.40	-10	446	-2.24%
2022/10/28	0	28.10	2	29.43	28.00	-2	439	-0.45%
2022/10/27	9	27.96	9	27.74	27.65	0	399	0.00%
2022/10/26	5	27.46	3	27.72	28.00	2	382	0.52%
2022/10/21	0	25.80	0	0.00	25.50	0	321	0.00%
2022/10/18	0	0.00	1	25.10	25.35	-1	317	-0.31%
2022/10/17	1	24.03	0	0.00	24.65	1	316	0.33%
2022/10/12	2	24.50	0	0.00	24.70	2	325	0.61%
2022/10/11	0	28.15	0	0.00	24.50	0	328	0.00%
2022/09/28	0.1	24.43	0	0.00	24.35	0.1	370	0.03%
2022/09/27	0	0.00	1	25.50	25.65	-1	364	-0.27%
2022/09/26	0.1	25.50	0	0.00	25.35	0.1	367	0.02%
2022/09/23	0	0.00	1	26.70	26.70	-1	369	-0.27%
2022/09/22	1	26.80	0	0.00	27.10	1	375	0.27%
2022/09/21	0.1	27.40	0	0.00	27.05	0.1	378	0.01%
2022/09/19	0	0.00	0.1	27.95	27.50	-0.1	375	-0.01%
2022/09/16	1	28.10	0	0.00	27.95	1	378	0.26%
2022/09/14	0.3	28.27	0	0.00	28.10	0.3	385	0.07%
2022/09/13	1	28.20	0.1	28.30	28.20	1	388	0.24%
2022/09/08	0	27.40	0	0.00	27.75	0	398	0.00%
2022/09/06	0	0.00	2	27.60	27.60	-2	399	-0.50%
2022/09/02	0	0.00	0	29.00	28.65	0	399	0.00%
2022/08/29	0	28.75	1	28.55	28.60	-1	400	-0.24%
2022/08/26	0	0.00	1	29.40	29.35	-1	397	-0.25%
2022/08/24	0	30.00	0	0.00	29.30	0	409	0.00%
2022/08/19	2	30.05	0	0.00	30.05	2	404	0.49%
2022/08/18	1	29.45	0	0.00	29.65	1	399	0.25%
2022/08/17	2	30.05	0	0.00	29.65	2	398	0.50%
2022/08/16	0.1	29.65	3	29.20	29.60	-2.9	382	-0.76%
2022/08/15	3	29.05	1	29.35	29.20	2	375	0.53%
2022/08/12	0	29.20	0	0.00	28.85	0	371	0.00%
2022/08/11	0.1	28.95	0.1	29.00	28.90	-0.1	367	-0.01%
2022/08/10	0	28.95	0	0.00	28.85	0	372	0.01%
2022/08/05	0	0.00	0	28.45	28.30	0	387	0.00%
2022/08/04	0	28.15	0	0.00	28.00	0	393	0.00%
2022/08/02	0	28.65	0	0.00	28.60	0	398	0.00%
2022/08/01	0.1	28.75	0	0.00	28.60	0.1	398	0.03%
2022/07/28	0	0.00	1	28.10	28.45	-1	407	-0.25%
2022/07/27	0	28.00	2	27.65	27.75	-2	403	-0.50%
2022/07/26	0.2	28.00	0	0.00	27.70	0.2	404	0.04%
2022/07/25	0	0.00	1	28.30	28.25	-1	404	-0.25%
2022/07/22	1.1	28.12	0	0.00	28.10	1.1	408	0.26%
2022/07/21	0.1	28.20	4	28.35	28.40	-3.9	417	-0.94%
2022/07/20	2	30.13	0	30.10	30.10	2	426	0.47%
2022/07/19	1	29.75	0	0.00	30.05	1	429	0.23%
2022/07/18	0	29.88	0.1	29.75	29.80	-0.1	429	-0.01%
2022/07/14	0.1	29.20	0	0.00	28.95	0.1	432	0.02%
2022/07/13	1	28.90	0	0.00	28.80	1	417	0.24%
2022/07/12	3	28.65	0	0.00	28.30	3	419	0.72%
2022/07/08	0	0.00	1	30.70	30.65	-1	414	-0.24%
2022/07/07	0	0.00	2	29.80	30.40	-2	413	-0.48%
2022/07/06	1	30.00	0.2	30.14	30.10	0.8	415	0.19%
2022/07/05	0	0.00	1	29.70	29.90	-1	428	-0.23%
2022/07/04	0.2	29.45	0.1	29.60	29.30	0.1	430	0.02%
2022/07/01	2.1	29.70	0	0.00	29.25	2.1	441	0.48%
2022/06/29	0	31.95	1	31.70	31.90	-1	430	-0.23%
2022/06/28	0	0.00	0	31.40	31.35	0	435	0.00%
2022/06/27	0	0.00	1	31.70	31.65	-1	438	-0.23%
2022/06/24	0.1	31.10	0	0.00	31.05	0.1	442	0.02%
2022/06/23	1	30.25	0	0.00	30.45	1	443	0.23%
2022/06/22	0.2	30.80	0	0.00	30.30	0.2	442	0.04%
2022/06/21	0.1	31.70	0	0.00	31.50	0.1	440	0.02%
2022/06/20	0.1	31.33	1	30.80	30.65	-0.9	444	-0.20%
2022/06/17	0.2	32.28	0	0.00	32.05	0.2	443	0.05%
2022/06/16	0	0.00	1	32.90	32.55	-1	441	-0.23%
2022/06/14	0.1	33.00	0	0.00	33.10	0.1	446	0.01%
2022/06/13	1.1	33.45	2	33.50	33.45	-1	454	-0.21%
2022/06/10	0.1	34.30	0	0.00	34.25	0.1	472	0.02%
2022/06/08	0.1	34.46	8	34.51	34.30	-7.9	483	-1.63%
2022/06/07	3	34.42	0	0.00	34.45	3	490	0.61%
2022/06/06	6	34.58	1	34.60	34.50	5	502	1.00%
2022/06/01	2	35.00	0	0.00	35.10	2	549	0.36%
2022/05/31	0	34.45	1	34.45	34.45	-1	546	-0.18%
2022/05/30	1	34.25	0	34.19	34.20	1	550	0.17%
2022/05/25	2	33.73	0	0.00	33.70	2	620	0.32%
2022/05/23	0	0.00	1	34.20	34.10	-1	647	-0.15%
2022/05/20	1	34.10	0.1	34.15	33.90	0.9	657	0.14%
2022/05/19	0.5	33.60	0	0.00	33.95	0.5	669	0.07%
2022/05/13	0	0.00	1	33.25	33.45	-1	676	-0.15%
2022/05/12	0.1	32.89	3	32.22	32.05	-2.9	676	-0.42%
2022/05/11	0.1	33.05	0	0.00	32.95	0.1	675	0.01%
2022/05/10	2	33.35	0	0.00	33.40	2	683	0.29%
2022/05/09	1	33.30	9	33.35	33.15	-8	689	-1.16%
2022/05/06	1	34.10	0	0.00	34.20	1	701	0.14%
2022/05/05	1	34.05	0	0.00	34.40	1	707	0.14%
2022/05/04	1.2	33.78	0	0.00	33.55	1.2	709	0.17%
2022/05/03	0	0.00	2	33.25	33.50	-2	730	-0.27%
2022/04/28	2.1	33.21	0	0.00	33.20	2.1	768	0.27%
2022/04/27	2.2	33.00	0.9	33.20	33.15	1.3	776	0.17%
2022/04/26	0	0.00	1	33.95	34.20	-1	769	-0.13%
2022/04/25	2	32.93	2	33.10	32.85	0	773	0.00%
2022/04/22	1	34.10	0	0.00	34.05	1	763	0.13%
2022/04/21	1	34.20	0	0.00	34.30	1	779	0.13%
2022/04/20	0.2	34.15	0	0.00	34.00	0.2	794	0.03%
2022/04/19	3	33.92	0	0.00	33.90	3	833	0.36%
2022/04/18	1	33.05	0	0.00	33.60	1	849	0.12%
2022/04/15	1.2	33.82	1	33.65	33.70	0.2	856	0.02%
2022/04/14	0.1	34.56	0	0.00	34.30	0.1	882	0.01%
2022/04/13	0.2	34.50	0	0.00	34.60	0.2	893	0.02%
2022/04/12	2.3	34.07	0	0.00	33.95	2.3	903	0.26%
2022/04/11	3	34.57	0	34.71	34.15	3	919	0.33%
2022/04/08	2.1	35.38	0	0.00	35.55	2.1	930	0.22%
2022/04/07	8.1	35.62	4	35.50	35.20	4.1	950	0.43%
2022/04/06	3	36.10	0	0.00	36.10	3	950	0.32%
2022/04/01	0	36.55	3	36.15	36.40	-3	972	-0.31%
2022/03/31	5.7	36.56	0	0.00	36.60	5.7	1,012	0.56%
2022/03/30	6	36.96	0	0.00	37.10	6	1,015	0.59%
2022/03/29	1	36.80	0	37.50	36.80	1	1,028	0.10%
2022/03/28	0	37.16	0	0.00	36.95	0	1,031	0.00%
2022/03/25	8.2	37.19	3.1	37.19	37.20	5.1	1,038	0.49%
2022/03/24	2.5	37.30	5	37.26	37.35	-2.5	1,070	-0.23%
2022/03/23	5.5	37.42	15	37.55	37.20	-9.5	1,180	-0.80%
2022/03/22	0	37.35	0	37.50	37.25	0	1,241	0.00%
2022/03/21	0	37.17	0	0.00	36.90	0	1,247	0.00%
2022/03/17	0	36.50	1	36.10	36.30	-1	1,283	-0.08%
2022/03/16	5	35.62	0	0.00	35.40	5	1,291	0.39%
2022/03/15	13	36.07	2	35.65	35.55	11	1,299	0.85%
2022/03/11	4	36.28	0	0.00	36.40	4	1,326	0.30%
2022/03/10	1.8	36.92	0	0.00	36.70	1.8	1,338	0.13%
2022/03/09	4.1	36.13	0.2	36.50	36.00	3.9	1,342	0.29%
2022/03/08	4.2	36.32	0	0.00	35.90	4.2	1,363	0.31%
2022/03/07	3	37.22	1	36.85	37.00	2	1,393	0.14%
2022/03/04	1	38.35	0	0.00	38.30	1	1,426	0.07%
2022/03/03	3	38.83	3	39.05	38.75	0	1,444	0.00%
2022/03/02	1	38.35	1	38.55	38.70	0	1,457	0.00%
2022/03/01	6	38.78	2	38.65	38.80	4	1,465	0.27%
2022/02/25	9.3	38.77	1	38.70	38.60	8.3	1,472	0.56%
2022/02/24	5.7	39.44	17	39.49	39.15	-11.3	1,444	-0.78%
2022/02/23	4	39.23	2	39.20	39.45	2	1,430	0.14%
2022/02/22	5	39.00	2	39.15	39.00	3	1,452	0.21%
2022/02/21	1	39.90	0	0.00	39.85	1	1,487	0.07%
2022/02/18	1	39.50	0	0.00	39.45	1	1,520	0.07%
2022/02/17	1	39.60	1	39.40	39.40	0	1,677	0.00%
2022/02/16	2	38.98	2	39.25	39.10	0	1,710	0.00%
2022/02/15	2	38.90	0	0.00	38.65	2	1,739	0.11%
2022/02/14	2	38.38	0	0.00	38.50	2	1,773	0.11%
2022/02/11	1	39.20	0	0.00	39.15	1	1,807	0.06%
2022/02/10	3	39.57	1	39.35	39.35	2	1,878	0.11%
2022/02/09	1.1	39.22	5	39.50	39.85	-3.9	2,016	-0.19%
2022/02/08	4	38.89	2	39.00	39.00	2	2,190	0.09%
2022/02/07	3.1	38.45	1	38.55	38.90	2.1	2,351	0.09%
2022/01/26	3	38.15	1	38.25	38.10	2	2,472	0.08%
2022/01/25	6	38.35	0	0.00	38.05	6	2,595	0.23%
2022/01/24	1.1	39.00	0	0.00	39.05	1.1	2,656	0.04%
2022/01/21	4	40.18	2	40.25	40.05	2	2,665	0.08%
2022/01/20	1	40.85	4	41.06	41.00	-3	2,733	-0.11%
2022/01/19	0	41.30	1	41.35	41.15	-1	2,764	-0.04%
2022/01/18	12	41.48	3	41.55	41.35	9	2,770	0.32%
2022/01/17	3	40.95	2	41.15	41.15	1	2,766	0.04%
2022/01/14	6	40.55	4	40.70	40.75	2	2,767	0.07%
2022/01/13	3	41.60	8	41.81	41.45	-5	2,764	-0.18%
2022/01/12	11	41.25	11	42.08	41.05	0	2,768	0.00%
2022/01/11	2	40.88	0	0.00	41.05	2	2,765	0.07%
2022/01/07	10	40.36	6	40.48	40.30	4	2,749	0.15%
2022/01/06	0	0.00	1	41.60	41.70	-1	2,730	-0.04%
2022/01/05	3	41.77	1.1	41.99	41.45	2	2,729	0.07%
2022/01/04	5	42.17	1	42.50	42.10	4	2,722	0.15%
2022/01/03	1	42.50	9	42.74	42.75	-8	2,715	-0.30%
2021/12/29	0.2	42.15	2	42.38	42.25	-1.8	2,703	-0.07%
2021/12/28	6	42.14	1	42.25	42.25	5	2,719	0.18%
2021/12/27	1	42.05	3	42.05	42.00	-2	2,726	-0.07%
2021/12/23	2	41.28	16	41.20	41.30	-14	2,764	-0.51%
2021/12/22	2	40.65	6	40.74	40.65	-4	2,777	-0.14%
2021/12/21	10	40.50	0	0.00	40.40	10	2,792	0.36%
2021/12/20	10.1	40.00	13	40.05	40.50	-3	2,865	-0.10%
2021/12/17	31	41.26	23	41.57	40.75	8	2,897	0.28%
2021/12/16	6	43.19	3.1	42.75	43.25	2.9	2,799	0.10%
2021/12/15	3	41.97	4	42.05	42.00	-1	2,766	-0.04%
2021/12/14	13	41.73	1	41.60	41.70	12	2,767	0.43%
2021/12/13	1	42.40	11	42.14	42.30	-10	2,768	-0.36%
2021/12/10	8.1	41.83	6	42.08	41.95	2.1	2,762	0.07%
2021/12/09	4.1	42.01	1	42.60	41.80	3.1	2,767	0.11%
2021/12/08	3	42.32	1.1	42.35	42.30	2	2,762	0.07%
2021/12/07	1	42.55	4	42.23	42.20	-3	2,746	-0.11%
2021/12/06	2	41.93	5	42.19	42.35	-3	2,758	-0.11%
2021/12/03	0	0.00	2	42.00	41.85	-2	2,774	-0.07%
2021/12/02	3	41.87	3	41.92	41.50	0	2,789	0.00%
2021/12/01	5.5	42.15	8	42.28	42.35	-2.5	2,800	-0.09%
2021/11/30	4	42.06	30.6	41.48	41.75	-26.6	2,760	-0.96%
2021/11/29	17.2	39.58	12.1	39.93	40.35	5.1	2,757	0.18%
2021/11/26	23	40.66	6	40.33	40.30	17	2,782	0.61%
2021/11/25	11	41.43	1.1	41.36	41.30	9.9	2,779	0.36%
2021/11/24	6	41.04	14	41.35	41.75	-8	2,783	-0.29%
2021/11/23	16	41.37	12	41.64	40.85	4	2,789	0.14%
2021/11/22	5	41.34	17	41.62	41.50	-12	2,798	-0.43%
2021/11/19	8	41.14	0	0.00	41.05	8	2,826	0.28%
2021/11/18	14	41.60	2	41.55	41.35	12	2,846	0.42%
2021/11/17	8.1	42.33	31	42.14	42.25	-23	2,826	-0.81%
2021/11/16	25.1	42.46	31	42.45	42.90	-6	2,803	-0.21%
2021/11/15	9.1	40.73	12	41.05	41.75	-2.9	2,670	-0.11%
2021/11/12	6	40.86	49.5	40.83	40.65	-43.5	2,662	-1.63%
2021/11/11	32	40.44	6	40.51	40.35	26	2,664	0.98%
2021/11/10	12.1	40.69	23	40.73	40.75	-10.9	2,672	-0.41%
2021/11/09	40	40.22	28	40.50	40.35	12	2,684	0.45%
2021/11/08	50.1	41.08	10	41.93	40.85	40.1	2,645	1.51%
2021/11/05	36.2	44.80	29	44.46	44.50	7.2	2,557	0.28%
2021/11/04	9	45.72	21.3	45.59	46.20	-12.3	2,423	-0.51%
2021/11/03	10.5	44.54	41	44.53	44.15	-30.5	2,327	-1.31%
2021/11/02	32.6	43.82	40.2	44.14	43.50	-7.6	2,261	-0.34%
2021/11/01	4.3	42.62	9	42.66	43.15	-4.7	2,186	-0.22%
2021/10/29	5	41.57	6	41.72	41.55	-1	2,180	-0.05%
2021/10/28	5	41.44	4	41.53	41.50	1	2,180	0.05%
2021/10/27	0	0.00	3	39.60	41.00	-3	2,142	-0.14%
2021/10/26	3	39.35	4	39.35	39.15	-1	2,220	-0.05%
2021/10/25	6	38.58	7.3	39.02	39.05	-1.3	2,293	-0.06%
2021/10/22	5	38.80	4	39.15	38.85	1	2,428	0.04%
2021/10/21	2.1	39.02	1	39.40	39.00	1.1	2,565	0.04%
2021/10/20	1	39.15	1	39.50	39.35	0	2,828	0.00%
2021/10/19	0	0.00	44	38.29	39.10	-44	3,096	-1.42%
2021/10/18	19	37.48	8	37.85	37.55	11	3,339	0.33%
2021/10/15	1	37.65	31	37.50	37.70	-30	3,588	-0.84%
2021/10/14	12.3	36.54	11	37.02	36.60	1.3	3,700	0.04%
2021/10/13	39	37.22	39	36.94	36.85	0	3,789	0.00%
2021/10/12	2	37.75	3	38.12	37.90	-1	3,826	-0.03%
2021/10/08	3.3	38.24	6	38.32	38.00	-2.7	3,903	-0.07%
2021/10/07	1	37.85	19.2	37.55	38.40	-18.2	4,115	-0.44%
2021/10/06	16	36.70	2	37.28	36.50	14	4,506	0.31%
2021/10/05	2	35.30	8	36.85	37.45	-6	4,694	-0.13%
2021/10/04	5	36.87	8	36.99	36.50	-3	4,840	-0.06%
2021/10/01	25	38.29	9	38.32	37.50	16	4,887	0.33%
2021/09/30	22	40.21	9	40.19	39.90	13	4,885	0.27%
2021/09/29	12	40.38	5	40.72	40.45	7	4,998	0.14%
2021/09/28	24	41.57	20	41.96	41.60	4	5,083	0.08%
2021/09/27	23	41.84	5	41.88	41.80	18	5,109	0.35%
2021/09/24	5	42.62	24	42.17	43.05	-19	5,254	-0.36%
2021/09/23	0	0.00	9	40.61	41.15	-9	5,214	-0.17%
2021/09/22	17	40.22	0	0.00	40.10	17	5,241	0.32%
2021/09/17	0	0.00	2	41.60	41.80	-2	5,249	-0.04%
2021/09/16	0	0.00	2	41.60	41.40	-2	5,484	-0.04%
2021/09/15	1	40.80	0	0.00	40.75	1	5,620	0.02%
2021/09/14	2	41.50	0	0.00	41.00	2	5,696	0.04%
2021/09/13	1	41.74	4	41.51	41.70	-3	5,719	-0.05%
2021/09/10	7	41.64	1	41.70	41.90	6	5,763	0.10%
2021/09/08	14	41.04	5	41.34	40.40	9	5,972	0.15%
2021/09/07	10	41.07	10.6	41.00	41.30	-0.6	5,972	-0.01%
2021/09/06	21	42.14	21	42.65	41.90	0	6,029	0.00%
2021/09/03	1	41.85	2	41.90	41.85	-1	6,013	-0.02%
2021/09/02	23.4	42.23	22	42.73	41.70	1.4	6,053	0.02%
2021/09/01	9.2	42.18	23.1	42.07	42.45	-13.9	6,129	-0.23%
2021/08/31	0	0.00	1	41.15	41.20	-1	6,125	-0.02%
2021/08/30	1	40.70	0	0.00	40.75	1	6,137	0.02%
2021/08/27	24.1	40.46	0	0.00	40.25	24.1	6,143	0.39%
2021/08/26	2.1	40.45	1	40.20	40.80	1.1	6,170	0.02%
2021/08/25	6	39.80	1	39.90	40.30	5	6,308	0.08%
2021/08/24	0	0.00	3	39.70	38.60	-3	6,336	-0.05%
2021/08/23	11.5	38.99	0	0.00	38.90	11.5	6,325	0.18%
2021/08/20	4.5	38.29	0	0.00	38.05	4.5	6,380	0.07%
2021/08/19	2	38.68	4	38.53	38.00	-2	6,386	-0.03%
2021/08/18	7.5	37.73	4	38.13	39.55	3.5	6,402	0.05%
2021/08/17	8	38.79	2	39.50	37.70	6	6,455	0.09%
2021/08/16	0.5	40.00	13	39.40	39.40	-12.5	6,455	-0.19%
2021/08/13	6	41.03	5	41.57	40.30	1	6,432	0.02%
2021/08/12	11.1	43.03	4	43.15	42.80	7.1	6,399	0.11%
2021/08/11	2	42.70	4.8	42.83	42.85	-2.8	6,389	-0.04%
2021/08/10	3	43.10	1	43.80	42.75	2	6,381	0.03%
2021/08/09	8	44.35	1	43.85	43.45	7	6,452	0.11%
2021/08/06	19	44.13	9	44.28	44.50	10	6,532	0.15%
2021/08/05	11	44.94	9	44.50	44.85	2	6,522	0.03%
2021/08/04	11.3	45.56	12	45.68	45.45	-0.7	6,538	-0.01%
2021/08/03	12	45.28	2	45.38	45.60	10	6,530	0.15%
2021/08/02	9.1	45.87	2	45.65	45.60	7.1	6,565	0.11%
2021/07/30	23	47.20	19.1	47.51	46.50	3.9	6,547	0.06%
2021/07/29	19.2	45.88	12	46.03	47.00	7.2	6,456	0.11%
2021/07/28	52	45.98	81	44.62	45.60	-29	6,410	-0.45%
2021/07/27	54.1	47.79	61.8	47.44	46.45	-7.7	6,348	-0.12%
2021/07/26	71.8	48.56	47.7	48.57	48.80	24.1	6,272	0.38%
2021/07/23	56.1	47.23	48	47.56	47.80	8.1	6,040	0.13%
2021/07/22	37.1	46.56	69.1	46.92	45.80	-32	5,822	-0.55%
2021/07/21	93.1	46.08	38.2	45.89	46.00	54.9	5,609	0.98%
2021/07/20	27.2	45.08	19	44.65	45.50	8.2	5,552	0.15%
2021/07/19	4	44.75	22	43.77	45.05	-18	5,754	-0.31%
2021/07/16	6	43.73	6	43.88	43.60	0	5,811	0.00%
2021/07/15	14	43.09	18	43.80	44.15	-4	5,825	-0.07%
2021/07/14	26.6	43.08	11	43.39	42.60	15.6	5,840	0.27%
2021/07/13	109	45.71	153	45.39	44.90	-44	5,689	-0.77%	大買/大賣/
2021/07/12	81.1	43.49	53.1	43.30	43.30	28	5,349	0.52%
2021/07/09	18.8	42.43	25	42.77	43.15	-6.2	5,193	-0.12%
2021/07/08	20	42.37	24	42.33	41.65	-4	5,136	-0.08%
2021/07/07	12	41.80	12	41.84	41.40	0	5,185	0.00%
2021/07/06	21	42.43	18	42.31	41.75	3	5,515	0.05%
2021/07/05	9	41.61	20	41.79	42.25	-11	5,639	-0.20%
2021/07/02	1	40.56	4	40.63	41.00	-3	5,644	-0.05%
2021/07/01	20	41.09	14	41.26	40.20	6	5,924	0.10%
2021/06/30	17	40.12	5	40.00	39.90	12	5,870	0.20%
2021/06/29	18	40.45	9	40.07	39.90	9	6,070	0.15%
2021/06/28	2	40.45	2	40.33	40.15	0	6,136	0.00%
2021/06/25	48	40.57	29	41.11	40.35	19	6,125	0.31%
2021/06/24	11	41.99	60	41.73	41.65	-49	5,904	-0.83%
2021/06/23	3	39.45	11	40.04	40.45	-8	5,781	-0.14%
2021/06/22	4	38.53	6	38.85	38.95	-2	5,746	-0.04%
2021/06/21	10.1	39.07	21.1	39.51	39.00	-11.1	5,890	-0.19%
2021/06/18	28.1	41.06	53.5	41.18	40.50	-25.4	5,892	-0.43%
2021/06/17	38	40.97	45	40.26	41.10	-7	5,842	-0.12%
2021/06/16	2	39.70	2	39.80	39.00	0	5,791	0.00%
2021/06/15	6	38.61	5	38.85	39.70	1	5,826	0.02%
2021/06/11	7	39.42	5	39.70	39.00	2	5,892	0.03%
2021/06/10	12	39.94	5	39.98	39.70	7	6,016	0.12%
2021/06/09	28	38.69	8	39.31	40.10	20	6,009	0.33%
2021/06/08	15	39.87	9	39.69	39.75	6	6,042	0.10%
2021/06/07	11	37.98	2	38.80	39.00	9	6,098	0.15%
2021/06/04	8	38.41	1	38.80	38.40	7	6,118	0.11%
2021/06/03	5	39.24	5	39.50	39.00	0	6,158	0.00%
2021/06/02	36	39.46	15	39.70	38.20	21	6,195	0.34%
2021/06/01	4	40.65	17	40.79	41.50	-13	6,242	-0.21%
2021/05/31	4	39.54	7	39.74	39.45	-3	6,307	-0.05%
2021/05/28	26	39.96	7	39.71	39.65	19	6,600	0.29%
2021/05/27	4	39.90	2	40.28	40.20	2	7,151	0.03%
2021/05/26	5	40.23	7	40.11	40.10	-2	7,198	-0.03%
2021/05/25	16	40.13	8	39.98	39.50	8	7,230	0.11%
2021/05/24	7	38.27	25	38.80	38.75	-18	7,165	-0.25%
2021/05/21	3	36.92	14	37.29	37.55	-11	7,165	-0.15%
2021/05/20	2	36.80	2	37.40	36.05	0	7,173	0.00%
2021/05/19	2	36.73	3.5	37.41	36.95	-1.5	7,199	-0.02%
2021/05/18	3	36.03	1	36.50	36.75	2	7,188	0.03%
2021/05/17	15.5	36.98	14	36.74	34.70	1.5	7,159	0.02%
2021/05/14	13	36.68	13	37.38	37.65	0	7,051	0.00%
2021/05/13	1	34.20	17	33.73	34.25	-16	6,897	-0.23%
2021/05/12	23	35.00	19	35.31	34.40	4	6,851	0.06%
2021/05/11	6	38.44	20	38.17	38.15	-14	6,790	-0.21%
2021/05/10	17.1	39.41	5	38.90	38.80	12.1	6,744	0.18%
2021/05/07	1	39.00	3	39.55	39.90	-2	6,700	-0.03%
2021/05/06	4	38.48	2	38.95	38.45	2	6,687	0.03%
2021/05/05	10	38.75	17	38.60	38.30	-7	6,679	-0.10%
2021/05/04	6.5	38.25	14	38.06	38.05	-7.5	6,698	-0.11%
2021/05/03	13	39.79	23	40.15	39.50	-10	6,644	-0.15%
2021/04/29	27	41.35	3.1	41.55	41.15	24	6,675	0.36%
2021/04/28	11	41.32	12	41.70	41.75	-1	6,681	-0.01%
2021/04/27	9	41.61	32	41.89	41.60	-23	6,649	-0.35%
2021/04/26	60.2	41.79	10	41.48	41.30	50.2	6,611	0.76%
2021/04/23	25	43.33	29	43.73	41.95	-4	6,460	-0.06%
2021/04/22	14	44.37	15.1	44.42	41.80	-1.1	6,258	-0.02%
2021/04/21	11	43.54	9	43.67	43.00	2	6,157	0.03%
2021/04/20	30.1	43.68	9.1	43.90	44.00	21	6,132	0.34%
2021/04/19	13	42.47	45	42.86	42.35	-32	6,092	-0.53%
2021/04/16	52	42.48	32	42.80	42.30	20	6,071	0.33%
2021/04/15	35	41.87	22.3	42.16	42.70	12.8	6,066	0.21%
2021/04/14	38.1	41.86	42	42.14	41.60	-3.9	6,045	-0.06%
2021/04/13	24	42.95	19.1	43.11	42.10	4.9	6,002	0.08%
2021/04/12	112.1	45.09	78.2	44.96	43.40	33.9	5,941	0.57%	大買/
2021/04/09	20	42.72	46.5	43.00	44.20	-26.5	5,925	-0.45%
2021/04/08	24	40.53	16.2	40.72	40.20	7.8	5,682	0.14%
2021/04/07	54	40.79	38.8	40.78	40.00	15.2	5,587	0.27%
2021/04/06	8	36.59	25	36.54	38.55	-17	5,310	-0.32%
2021/04/01	40	35.33	40.1	35.67	35.05	-0.1	5,160	0.00%
2021/03/31	5	33.68	10	33.77	34.00	-5	4,949	-0.10%
2021/03/30	3	32.83	33	33.06	32.85	-30	4,859	-0.62%
2021/03/29	11	32.56	2	32.48	32.65	9	4,845	0.19%
2021/03/26	38.1	32.50	28	32.88	32.50	10.1	4,844	0.21%
2021/03/25	49	32.84	7	32.54	32.50	42	4,840	0.87%
2021/03/24	43	34.08	35.2	33.84	33.45	7.8	4,898	0.16%
2021/03/23	26	32.99	14	33.30	33.05	12	4,769	0.25%
2021/03/22	20.1	33.13	41	33.36	33.15	-20.9	4,728	-0.44%
2021/03/19	4	32.94	14	32.98	32.95	-10	4,703	-0.21%
2021/03/18	6	32.81	16.1	32.66	32.55	-10.1	4,646	-0.22%
2021/03/17	52	32.69	26	32.77	32.50	26	4,626	0.56%
2021/03/16	41	32.84	24	33.07	33.80	17	4,536	0.37%
2021/03/15	4	31.88	17	32.01	31.75	-13	4,670	-0.28%
2021/03/12	13	31.69	94.5	31.99	31.70	-81.5	4,721	-1.73%
2021/03/11	13	32.46	48	32.29	32.00	-35	4,613	-0.76%
2021/03/10	5	32.06	4	32.08	32.20	1	4,560	0.02%
2021/03/09	6	31.57	12	31.97	32.30	-6	4,593	-0.13%
2021/03/08	20	31.94	15	31.85	31.40	5	4,579	0.11%
2021/03/05	29	32.40	25	33.06	31.80	4	4,544	0.09%
2021/03/04	15	32.35	12	32.36	32.30	3	4,378	0.07%
2021/03/03	41	32.04	27	32.23	32.35	14	4,301	0.33%
2021/03/02	180.6	31.88	81.1	32.13	32.20	99.5	4,079	2.44%	大買/
2021/02/26	9	29.31	23	28.84	29.60	-14	3,926	-0.36%
2021/02/25	1	28.85	18	28.95	29.15	-17	3,942	-0.43%
2021/02/24	1	29.00	1	28.95	28.40	0	3,902	0.00%
2021/02/23	3	28.40	10	28.70	28.75	-7	3,907	-0.18%
2021/02/22	4	28.29	18	28.53	28.40	-14	3,944	-0.35%
2021/02/19	11	28.63	2	28.20	28.55	9	3,973	0.23%
2021/02/17	1	26.75	5	26.75	27.30	-4	4,131	-0.10%
2021/02/05	5	26.35	7	26.29	26.20	-2	4,271	-0.05%
2021/02/03	0	26.75	0	0.00	26.50	0	5,022	0.00%
2021/02/02	0	0.00	3	26.50	26.50	-3	5,035	-0.06%
2021/02/01	1	26.65	1	25.80	26.05	0	5,035	0.00%
2021/01/29	0	26.65	13	26.68	26.65	-13	5,013	-0.26%
2021/01/28	0	27.40	1	27.45	27.45	-1	4,992	-0.02%
2021/01/27	0	0.00	15	28.08	27.80	-15	4,980	-0.30%
2021/01/26	10	28.00	45	27.88	27.70	-35	4,961	-0.71%
2021/01/25	2	27.23	1	27.65	27.55	1	4,911	0.02%
2021/01/22	30	27.63	10	27.68	27.50	20	4,901	0.41%
2021/01/21	2	27.48	0	0.00	28.80	2	4,811	0.04%
2021/01/20	20	27.65	1	27.30	27.30	19	4,763	0.40%
2021/01/19	0	0.00	3	28.90	28.35	-3	4,729	-0.06%
2021/01/18	1	28.50	34	27.78	28.40	-33	4,703	-0.70%
2021/01/15	38	29.41	14	29.26	28.85	24	4,660	0.52%
2021/01/14	4	28.83	55	29.18	29.10	-51	4,542	-1.12%
2021/01/13	1	28.70	21	28.88	28.70	-20	4,492	-0.45%
2021/01/12	69	28.57	13	28.50	28.35	56	4,457	1.26%
2021/01/11	6	28.53	4	28.54	29.20	2	4,415	0.05%
2021/01/08	5	27.97	1	28.40	27.75	4	4,369	0.09%
2021/01/07	5	28.92	5	28.77	28.75	0	4,307	0.00%
2021/01/06	43	28.86	16	28.98	28.70	27	4,289	0.63%
2021/01/05	22	28.78	4	29.07	28.90	18	4,220	0.43%
2021/01/04	79	29.43	44	29.51	29.30	35	4,161	0.84%
2020/12/31	2	27.65	8	27.68	27.65	-6	3,793	-0.16%
2020/12/30	1	27.90	7	27.94	27.65	-6	3,772	-0.16%
2020/12/29	7	27.72	16	27.93	27.75	-9	3,767	-0.24%
2020/12/28	0	0.00	5	27.45	27.40	-5	3,734	-0.13%
2020/12/25	0	0.00	1	27.20	27.25	-1	3,713	-0.03%
2020/12/24	3	27.00	1	27.25	27.05	2	3,707	0.05%
2020/12/23	1	26.55	0	0.00	26.65	1	3,697	0.03%
2020/12/22	1	27.10	1	27.15	26.55	0	3,693	0.00%
2020/12/21	2	26.70	1	26.80	26.90	1	3,686	0.03%
2020/12/18	34	27.75	39	27.52	27.20	-5	3,667	-0.14%
2020/12/17	1	26.90	9	27.54	27.90	-8	3,560	-0.22%
2020/12/16	1	27.00	12	27.09	26.90	-11	3,503	-0.31%
2020/12/15	27	27.46	19	27.24	26.95	8	3,483	0.23%
2020/12/14	6	27.08	1	27.20	27.20	5	3,433	0.15%
2020/12/11	4	27.00	4	26.69	27.15	0	3,416	0.00%
2020/12/10	4	27.31	35	27.31	27.25	-31	3,366	-0.92%
2020/12/09	62	28.57	16.9	28.47	28.45	45.2	3,307	1.36%
2020/12/08	1	27.90	9	27.39	27.90	-8	3,033	-0.26%
2020/12/07	5	26.86	13	26.80	26.70	-8	2,944	-0.27%
2020/12/03	4	26.98	3	27.25	26.85	1	2,872	0.03%
2020/12/02	0	0.00	3	26.80	26.85	-3	2,806	-0.11%
2020/12/01	0	0.00	12	26.62	26.50	-12	2,768	-0.43%
2020/11/30	0	0.00	2	26.83	26.70	-2	2,729	-0.07%
2020/11/27	8	26.77	3	27.18	26.75	5	2,678	0.19%
2020/11/26	7	26.64	8	26.53	26.60	-1	2,625	-0.04%
2020/11/25	77	27.90	32.5	28.21	27.10	44.5	2,530	1.76%
2020/11/24	2	26.15	10	26.07	26.05	-8	2,057	-0.39%
2020/11/23	2	25.75	0	0.00	25.70	2	1,977	0.10%
2020/11/20	0	0.00	1	26.00	25.90	-1	1,946	-0.05%
2020/11/19	1	25.65	5	25.62	25.70	-4	1,923	-0.21%
2020/11/18	8	25.56	26.9	25.59	25.55	-18.9	1,863	-1.01%
2020/11/17	29.1	26.13	5	25.92	25.95	24.1	1,811	1.33%
2020/11/16	15	26.22	11	26.38	26.65	4	1,745	0.23%
2020/11/13	18	25.96	28.4	26.25	26.45	-10.4	1,633	-0.63%
2020/11/12	94.1	26.09	37.7	26.10	26.05	56.4	1,480	3.81%
2020/11/11	22	24.20	29.6	24.10	24.55	-7.6	1,023	-0.74%
2020/11/06	0	0.00	0.9	21.40	21.45	-0.9	760	-0.12%
2020/10/30	0	0.00	0.2	21.84	21.65	-0.2	798	-0.02%
2020/10/29	0.2	21.30	0	0.00	22.35	0.2	777	0.03%
2020/10/28	0	0.00	2	22.50	22.55	-2	773	-0.26%
2020/10/27	1	22.65	2	22.73	22.65	-1	770	-0.13%
2020/10/23	2	22.70	2	22.70	22.70	0	770	0.00%
2020/10/22	2	22.55	2	22.80	22.60	0	780	0.00%
2020/10/21	3	22.70	7	22.71	22.70	-4	822	-0.49%
2020/10/20	3	22.88	0	0.00	22.80	3	857	0.35%
2020/10/19	3	23.10	1	22.95	22.95	2	886	0.23%
2020/10/16	0	0.00	4	22.78	22.75	-4	881	-0.45%
2020/10/15	0	0.00	1	22.50	22.75	-1	887	-0.11%
2020/10/13	1	22.30	0	0.00	22.35	1	951	0.11%
2020/10/12	0	22.50	1	22.50	22.65	-1	1,022	-0.10%
2020/10/08	2	22.80	0	0.00	22.75	2	1,045	0.19%
2020/10/07	1	22.55	0	0.00	22.65	1	1,072	0.09%
2020/10/06	1	22.65	0	0.00	22.75	1	1,101	0.09%
2020/10/05	4	22.50	0	0.00	22.40	4	1,139	0.35%
2020/09/30	1	21.40	0	0.00	21.75	1	1,166	0.09%
2020/09/29	3	21.68	0	0.00	21.50	3	1,209	0.25%
2020/09/28	0	0.00	2	21.40	21.65	-2	1,216	-0.16%
2020/09/23	0	0.00	2	22.00	21.60	-2	1,233	-0.16%
2020/09/11	0	0.00	5	22.40	22.40	-5	1,366	-0.37%
2020/09/10	1	22.80	0	0.00	22.90	1	1,380	0.07%
2020/09/09	7	23.26	0	0.00	23.20	7	1,389	0.50%
2020/09/08	2	23.75	4	23.80	23.60	-2	1,448	-0.14%
2020/09/03	0	0.00	2	23.30	23.20	-2	1,489	-0.13%
2020/09/01	2	22.90	0	0.00	22.90	2	1,572	0.13%
2020/08/31	6	22.95	5	23.06	23.00	1	1,573	0.06%
2020/08/26	2	22.90	0	0.00	22.65	2	1,561	0.13%
2020/08/25	0	0.00	4	22.45	22.50	-4	1,561	-0.26%
2020/08/20	0	0.00	2	22.93	21.95	-2	1,540	-0.13%
2020/08/19	1	23.80	5	23.85	23.60	-4	1,512	-0.26%
2020/08/17	0	0.00	2	23.95	23.85	-2	1,520	-0.13%
2020/08/14	1	23.85	3	23.33	23.65	-2	1,501	-0.13%
2020/08/11	0	0.00	2	22.85	22.55	-2	1,481	-0.13%
2020/08/10	1	22.90	11	22.95	23.00	-10	1,496	-0.67%
2020/08/07	1	22.30	2	22.33	22.40	-1	1,529	-0.07%
2020/08/05	2	22.40	4.9	22.38	22.40	-2.9	1,634	-0.18%
2020/08/04	1	21.90	0	0.00	21.90	1	1,685	0.06%
2020/08/03	2	21.75	1	22.10	21.70	1	1,736	0.06%
2020/07/29	1	21.95	1	22.00	22.00	0	1,810	0.00%
2020/07/28	2	21.80	0	0.00	21.75	2	1,845	0.11%
2020/07/27	6	22.48	0	0.00	21.90	6	1,848	0.32%
2020/07/24	11	24.24	12	23.80	23.85	-1	1,820	-0.05%
2020/07/23	1	24.30	0	0.00	24.20	1	1,806	0.06%
2020/07/22	2	23.85	0	0.00	23.95	2	1,785	0.11%
2020/07/21	2	23.85	3	24.02	24.05	-1	1,774	-0.06%
2020/07/20	2	23.20	2	23.50	23.45	0	1,770	0.00%
2020/07/17	10	24.35	5	24.38	23.85	5	1,764	0.28%
2020/07/16	2	24.30	15	24.56	25.00	-13	1,703	-0.76%
2020/07/15	0	0.00	2	23.95	23.85	-2	1,625	-0.12%
2020/07/14	0	0.00	7	23.85	23.65	-7	1,604	-0.44%
2020/07/13	7	23.71	2	24.00	23.50	5	1,579	0.32%
2020/07/10	4	23.95	0	0.00	23.50	4	1,553	0.26%
2020/07/09	5	23.68	2	23.83	23.90	3	1,503	0.20%
2020/07/08	1	23.25	10	23.41	23.50	-9	1,464	-0.61%
2020/07/07	0	0.00	1	22.80	22.80	-1	1,424	-0.07%
2020/07/06	3	22.72	6	22.82	22.80	-3	1,417	-0.21%
2020/07/03	2	22.20	4	22.25	22.30	-2	1,413	-0.14%
2020/07/02	6	22.22	1	22.15	22.10	5	1,409	0.35%
2020/07/01	2	22.75	54	22.71	22.40	-52	1,385	-3.75%
2020/06/30	50	22.95	7	22.50	22.60	43	1,368	3.14%
2020/06/29	4	21.98	4	22.20	22.05	0	1,337	0.00%
2020/06/24	1	21.90	3	22.12	22.10	-2	1,319	-0.15%
2020/06/19	1	21.80	0	0.00	21.70	1	1,289	0.08%
2020/06/18	3	21.80	2	22.00	21.80	1	1,282	0.08%
2020/06/17	0	0.00	5	21.75	21.65	-5	1,262	-0.40%
2020/06/16	5	21.45	0	0.00	21.60	5	1,252	0.40%
2020/06/15	13	21.60	51	21.56	21.30	-38	1,274	-2.98%
2020/06/12	2	19.90	1	20.65	20.80	1	1,232	0.08%
2020/06/11	2	21.40	2	20.80	20.00	0	1,213	0.00%
2020/06/10	32	21.40	2	21.65	21.40	30	1,205	2.49%
2020/06/09	15	21.43	15	21.58	21.35	0	1,207	0.00%
2020/06/05	0	0.00	1	20.60	20.60	-1	1,149	-0.09%
2020/06/03	2	20.55	0	0.00	20.55	2	1,206	0.17%
2020/06/02	1	20.45	0	0.00	20.30	1	1,208	0.08%
2020/06/01	0	0.00	1	20.25	20.45	-1	1,230	-0.08%
2020/05/28	5	20.34	0	0.00	20.10	5	1,274	0.39%
2020/05/26	0	0.00	1	20.25	20.05	-1	1,290	-0.08%
2020/05/25	0.1	20.05	0	0.00	20.15	0.1	1,297	0.01%
2020/05/22	6	20.27	0	0.00	19.95	6	1,303	0.46%
2020/05/21	2	20.40	0	0.00	20.40	2	1,285	0.16%
2020/05/20	0	0.00	1	20.55	20.35	-1	1,337	-0.07%
2020/05/19	0	0.00	9	20.46	20.55	-9	1,365	-0.66%
2020/05/18	2	20.00	0	0.00	19.90	2	1,366	0.15%
2020/05/15	5	20.33	0	0.00	20.15	5	1,380	0.36%
2020/05/14	7	20.37	7	20.57	20.60	0	1,369	0.00%
2020/05/13	7	20.45	12	20.73	20.80	-5	1,322	-0.38%
2020/05/12	20	20.76	4	20.86	20.90	16	1,246	1.28%
2020/05/11	2	20.30	8	20.85	21.00	-6	1,222	-0.49%
2020/05/08	0	0.00	1	20.00	20.30	-1	1,168	-0.09%
2020/05/07	1	19.90	0	0.00	20.10	1	1,132	0.09%
2020/05/05	1	19.30	1	19.45	19.65	0	1,203	0.00%
2020/05/04	0	0.00	0	19.50	19.50	0	1,250	0.00%
2020/04/29	0	0.00	1	19.40	19.35	-1	1,267	-0.08%
2020/04/28	0	0.00	2	19.40	19.40	-2	1,268	-0.16%
2020/04/22	0	0.00	3	18.37	18.85	-3	1,312	-0.23%
2020/04/17	0	0.00	3	19.20	18.90	-3	1,351	-0.22%
2020/04/14	1	18.50	2	18.80	18.60	-1	1,352	-0.07%
2020/04/08	2	17.70	2	17.90	17.90	0	1,397	0.00%
2020/03/31	1	16.85	0	0.00	16.90	1	1,391	0.07%
2020/03/27	1	17.20	0	0.00	16.80	1	1,403	0.07%
2020/03/25	2	16.85	3	17.07	16.80	-1	1,401	-0.07%
2020/03/24	2	16.30	8	16.50	16.45	-6	1,401	-0.43%
2020/03/20	1	16.00	2	16.05	16.00	-1	1,452	-0.07%
2020/03/19	3	14.87	0	0.00	14.60	3	1,442	0.21%
2020/03/18	3	16.73	3	16.95	16.10	0	1,411	0.00%
2020/03/17	0	0.00	1	16.80	16.50	-1	1,409	-0.07%
2020/03/12	1	18.90	1	18.30	18.45	0	1,368	0.00%
2020/03/11	0	0.00	1	19.25	19.30	-1	1,379	-0.07%
2020/03/05	7	20.48	6	20.81	20.50	1	1,504	0.07%
2020/03/04	4	20.33	2	20.40	20.40	2	1,493	0.13%
2020/03/03	1	20.65	7	20.56	20.75	-6	1,529	-0.39%
2020/02/27	6	20.32	6	20.00	20.00	0	1,541	0.00%
2020/02/26	2	20.40	1	20.45	20.45	1	1,532	0.07%
2020/02/25	1	20.55	1	20.35	20.55	0	1,533	0.00%
2020/02/21	5	21.26	1	21.10	20.95	4	1,539	0.26%
2020/02/20	0	0.00	1	21.00	21.15	-1	1,490	-0.07%
2020/02/19	0	0.00	3	20.80	20.80	-3	1,485	-0.20%
2020/02/14	0	0.00	1	20.45	20.65	-1	1,562	-0.06%
2020/02/13	0	0.00	10	20.70	20.50	-10	1,721	-0.58%
2020/02/07	5	20.85	4	20.58	20.55	1	1,837	0.05%
2020/02/06	5	21.85	2	21.60	21.30	3	1,816	0.17%
2020/02/05	3	20.63	3	21.13	21.15	0	1,739	0.00%
2020/02/04	3	20.72	1	21.15	21.30	2	1,689	0.12%
2020/02/03	1	20.30	5	20.20	20.05	-4	1,752	-0.23%
2020/01/31	11	21.83	1	21.30	21.35	10	1,769	0.57%
2020/01/30	0	0.00	1	22.00	21.35	-1	1,783	-0.06%
2020/01/20	1	23.70	0	0.00	23.70	1	1,796	0.06%
2020/01/17	2	23.45	2	23.65	23.40	0	1,880	0.00%
2020/01/16	0	0.00	5	23.30	23.25	-5	1,946	-0.26%
2020/01/15	0	0.00	2	23.40	23.20	-2	2,019	-0.10%
2020/01/13	1	23.20	1	23.35	23.30	0	1,990	0.00%
2020/01/10	0	0.00	2	22.65	22.80	-2	1,960	-0.10%
2020/01/07	13	21.85	14	21.97	21.90	-1	1,937	-0.05%
2020/01/03	0	0.00	3	22.90	22.80	-3	1,909	-0.16%
2020/01/02	1	22.75	0	0.00	22.75	1	1,866	0.05%
2019/12/31	2	22.43	2	22.55	22.55	0	1,859	0.00%
2019/12/26	2	22.53	3	22.55	22.45	-1	1,846	-0.05%
2019/12/24	1	22.60	1	22.75	22.50	0	1,841	0.00%
2019/12/20	7	22.93	2	22.90	22.90	5	1,827	0.27%
2019/12/19	4	23.04	4	22.95	22.95	0	1,825	0.00%
2019/12/18	1	23.50	0	0.00	23.20	1	1,820	0.05%
2019/12/17	0	0.00	6	23.50	23.70	-6	1,799	-0.33%
2019/12/16	0	0.00	2	22.90	22.95	-2	1,766	-0.11%
2019/12/13	5	23.04	0	0.00	22.90	5	1,763	0.28%
2019/12/12	2	23.15	7	23.24	23.10	-5	1,754	-0.28%
2019/12/11	4	22.68	4	22.91	22.80	0	1,728	0.00%
2019/12/10	0	0.00	1	22.90	22.75	-1	1,724	-0.06%
2019/12/06	16	22.94	23	23.07	22.95	-7	1,710	-0.41%
2019/12/05	40	24.03	14	24.23	23.50	26	1,683	1.54%
2019/12/04	5	22.90	6	23.17	23.30	-1	1,548	-0.06%
2019/12/03	5	23.20	11	22.97	23.20	-6	1,522	-0.39%
2019/11/29	12	22.72	15	22.60	22.55	-3	1,494	-0.20%
2019/11/28	10	23.36	2	23.65	23.00	8	1,488	0.54%
2019/11/27	10	23.03	9	22.93	23.10	1	1,441	0.07%
2019/11/26	17	22.48	17	22.59	22.60	0	1,456	0.00%
2019/11/25	3	22.02	3	22.05	22.00	0	1,443	0.00%
2019/11/22	5	22.19	4	22.00	22.00	1	1,455	0.07%
2019/11/21	8	22.15	7	22.25	22.25	1	1,449	0.07%
2019/11/20	3	22.43	4	22.40	22.40	-1	1,472	-0.07%
2019/11/19	11	22.77	10	22.55	22.55	1	1,463	0.07%
2019/11/18	12	23.06	3	23.22	23.00	9	1,449	0.62%
2019/11/15	4	23.36	5	23.35	23.35	-1	1,422	-0.07%
2019/11/14	3	23.00	2	23.10	23.20	1	1,399	0.07%
2019/11/13	6	23.08	13	23.17	23.50	-7	1,354	-0.52%
2019/11/12	30.4	23.79	57	23.94	23.15	-26.6	1,293	-2.06%
2019/11/11	0	0.00	14	22.80	22.70	-14	1,120	-1.25%
2019/11/08	10	22.64	9	22.85	22.70	1	1,080	0.09%
2019/11/07	0	0.00	4	22.13	22.10	-4	993	-0.40%
2019/11/06	1	22.45	0	0.00	22.20	1	986	0.10%
2019/11/05	1	22.15	0	0.00	22.00	1	964	0.10%
2019/11/04	6	22.54	4	22.70	22.35	2	947	0.21%
2019/11/01	3	22.18	53	22.20	22.20	-50	920	-5.43%
2019/10/31	28	22.74	17	22.54	22.45	11	907	1.21%
2019/10/30	15	22.82	25	22.53	22.90	-10	804	-1.24%
2019/10/29	21	22.09	19	22.30	22.15	2	752	0.27%
2019/10/28	48	22.13	7	22.42	22.55	41	719	5.70%
2019/10/25	25	22.10	10	22.33	22.00	15	669	2.24%
2019/10/24	33	21.95	22	21.90	22.35	11	564	1.95%
2019/10/23	8	20.88	19	20.89	21.00	-11	472	-2.33%
2019/10/16	1	19.85	0	0.00	19.80	1	412	0.24%
2019/10/01	2	19.65	0	0.00	19.60	2	414	0.48%
2019/09/27	1	19.70	0	0.00	19.65	1	412	0.24%
2019/09/24	2	20.30	2	20.50	20.30	0	407	0.00%
2019/09/17	10	20.20	0	0.00	20.20	10	376	2.66%
2019/09/11	6	20.20	0	0.00	20.15	6	365	1.64%
2019/09/09	6	20.35	0	0.00	20.35	6	358	1.67%
2019/09/05	2	20.20	0	0.00	20.25	2	325	0.62%
2019/08/30	0	0.00	4	20.35	20.35	-4	304	-1.31%
2019/08/29	35	20.48	1	20.50	20.50	34	293	11.59%
2019/08/28	0	0.00	15	20.00	20.15	-15	252	-5.94%
2019/08/27	15	19.88	6	19.92	20.35	9	238	3.77%
2019/08/26	1	19.50	0	0.00	19.80	1	216	0.46%
2019/08/23	5	19.98	0	0.00	19.90	5	210	2.38%
2019/08/22	0	0.00	3	19.20	19.25	-3	174	-1.71%
2019/08/21	3	19.25	0	0.00	19.15	3	171	1.75%
2019/07/22	0	0.00	2	20.28	20.20	-2	205	-0.97%
2019/07/17	0	0.00	3	20.20	20.15	-3	209	-1.43%
2019/07/04	1	19.85	0	0.00	19.85	1	242	0.41%
2019/06/28	2	19.40	0	0.00	19.45	2	299	0.67%
2019/06/26	1.8	19.29	0	0.00	19.25	1.8	306	0.59%
2019/05/21	0.5	18.80	0	0.00	18.70	0.5	393	0.13%
2019/05/09	2	19.60	0	0.00	19.60	2	407	0.49%
2019/05/06	0	0.00	0.9	20.00	20.05	-0.9	397	-0.23%
2019/04/25	0.5	20.25	0	0.00	20.25	0.5	349	0.14%
2019/04/18	0	0.00	1	20.80	20.65	-1	342	-0.29%
2019/04/17	0	0.00	20	20.54	21.00	-20	338	-5.90%
2019/04/15	0	0.00	1	20.55	20.50	-1	320	-0.31%
2019/04/11	3	20.87	0	0.00	20.80	3	311	0.96%
2019/04/10	0	0.00	1	21.00	20.90	-1	305	-0.33%
2019/04/09	15	21.69	1	21.55	21.30	14	298	4.68%
2019/04/02	1	20.40	0	0.00	20.75	1	251	0.40%
2019/03/26	1	20.20	0.8	20.25	20.25	0.2	242	0.08%
2019/03/22	2	20.83	0	0.00	20.65	2	239	0.83%
2019/03/11	0	20.10	0	0.00	20.20	0	253	0.00%
2019/03/06	2	20.25	0	0.00	20.45	2	253	0.79%
2019/03/04	0	0.00	2	20.50	20.50	-2	245	-0.81%
2019/02/27	0	0.00	0.9	20.10	20.15	-0.9	239	-0.38%
2019/02/25	0	20.05	1	20.05	20.15	-1	231	-0.42%
2019/02/15	0	0.00	1	19.30	19.15	-1	207	-0.48%
2019/01/16	0	0.00	0.4	18.30	18.40	-0.4	227	-0.18%
2019/01/14	0	0.00	5	18.05	18.10	-5	235	-2.12%
2018/12/19	0	18.20	0	0.00	18.25	0	365	0.00%
2018/12/13	0	0.00	1	18.95	18.80	-1	372	-0.27%
2018/12/12	9	19.04	3	19.10	19.05	6	376	1.59%
2018/12/05	5	18.75	0	0.00	18.80	5	358	1.39%
2018/11/20	0.2	18.00	8	18.14	18.05	-7.8	359	-2.17%
2018/11/19	0	0.00	2	18.15	18.15	-2	364	-0.55%
2018/10/31	0.6	17.20	0	0.00	17.20	0.6	483	0.12%
2018/10/26	0	0.00	13	17.30	16.80	-13	536	-2.42%
2018/10/25	1	17.30	0	0.00	17.35	1	522	0.19%
2018/10/22	1	18.45	0	0.00	18.40	1	513	0.19%
2018/10/09	0	0.00	2	18.28	18.20	-2	510	-0.39%
2018/10/05	0	0.00	1	18.75	18.70	-1	500	-0.20%
2018/10/04	1	18.95	0	0.00	19.05	1	492	0.20%
2018/09/25	2	18.95	10	18.98	18.95	-8	551	-1.45%
2018/09/21	1	18.90	0	0.00	18.80	1	548	0.18%
2018/09/20	12	18.96	11	19.37	18.90	1	545	0.18%
2018/09/19	0	0.00	7	18.80	19.20	-7	505	-1.38%
2018/09/18	10.3	18.79	0	0.00	18.85	10.3	496	2.08%
2018/09/17	0	0.00	5	18.95	19.05	-5	490	-1.02%
2018/09/11	1	19.00	0	0.00	19.05	1	492	0.20%
2018/09/06	0	0.00	1	19.20	19.05	-1	492	-0.20%
2018/09/04	0	0.00	1	19.50	19.50	-1	507	-0.20%
2018/08/20	0	0.00	4	19.30	19.30	-4	642	-0.62%
2018/08/16	0	0.00	3	19.35	19.30	-3	653	-0.46%
2018/08/15	0	0.00	4	19.35	19.45	-4	656	-0.61%
2018/08/13	10	19.73	0	0.00	19.50	10	654	1.53%
2018/08/09	0	0.00	1	20.20	20.20	-1	636	-0.16%
2018/08/08	3	20.50	20	20.50	20.45	-17	634	-2.68%
2018/08/07	0	0.00	13	20.48	20.35	-13	628	-2.07%
2018/08/06	3	20.35	0	0.00	20.35	3	647	0.46%
2018/08/03	24	20.04	0	0.00	20.05	24	636	3.77%
2018/08/01	0	0.00	13	20.50	20.35	-13	610	-2.13%
2018/07/27	1	20.40	10	20.45	20.40	-9	601	-1.50%
2018/07/26	1	21.20	5	21.10	21.05	-4	591	-0.68%
2018/07/23	2	20.40	0	0.00	20.45	2	538	0.37%
2018/07/19	13	20.71	0	0.00	20.85	13	543	2.39%
2018/07/17	10	20.75	0	0.00	20.60	10	553	1.81%
2018/07/13	10	20.75	0	0.00	20.75	10	556	1.80%
2018/06/26	0	0.00	1	20.65	20.65	-1	517	-0.19%
2018/06/25	1	20.90	0	0.00	20.90	1	514	0.19%
2018/06/14	3	21.65	11	21.65	21.70	-8	516	-1.55%
2018/06/12	0	0.00	10	22.10	21.95	-10	513	-1.95%
2018/06/11	1	21.95	0	0.00	22.00	1	505	0.20%
2018/06/08	1	21.90	0	0.00	21.85	1	501	0.20%
2018/06/07	0	0.00	6	22.30	22.50	-6	481	-1.25%
2018/06/06	0	0.00	7	21.65	21.70	-7	483	-1.45%
2018/06/04	23	21.84	0	0.00	21.75	23	482	4.77%
2018/06/01	2	21.05	0	0.00	21.30	2	452	0.44%
2018/05/31	0	0.00	1	21.05	21.00	-1	446	-0.22%
2018/05/30	0	0.00	3	20.75	20.85	-3	444	-0.67%
2018/05/29	0	0.00	2	21.13	21.00	-2	446	-0.45%
2018/05/23	3	21.00	1	20.65	20.85	2	490	0.41%
2018/05/17	0	0.00	17	20.70	20.65	-17	503	-3.38%
2018/05/15	3	20.72	0	0.00	20.70	3	532	0.56%
2018/05/14	1	20.55	0	0.00	20.65	1	553	0.18%
2018/05/11	0	0.00	1	20.10	20.10	-1	531	-0.19%
2018/05/10	0	0.00	8	20.06	20.05	-8	532	-1.50%
2018/05/08	0	0.00	10	20.00	20.00	-10	536	-1.86%
2018/05/02	1	19.50	0	0.00	19.50	1	552	0.18%
2018/04/30	14	19.90	3	19.90	19.90	11	546	2.01%
2018/04/26	1	19.90	0	0.00	19.95	1	552	0.18%
2018/04/24	0	0.00	2	20.10	20.10	-2	551	-0.36%
2018/04/23	0	0.00	1	20.50	20.20	-1	544	-0.18%
2018/04/20	16	20.35	0	0.00	20.35	16	544	2.94%
2018/04/19	1	20.50	0	0.00	20.45	1	546	0.18%
2018/04/18	2	20.65	0	0.00	20.65	2	549	0.36%
2018/04/13	0	0.00	0.1	20.25	20.25	-0.1	540	-0.02%
2018/04/11	0	0.00	1	20.35	20.25	-1	553	-0.18%
2018/04/10	0	20.15	0	0.00	20.15	0	552	0.00%
2018/03/29	1	20.45	0	0.00	20.50	1	567	0.18%
2018/03/12	10	21.35	25	21.22	21.15	-15	676	-2.22%
2018/03/09	25	20.54	5	20.85	21.10	20	644	3.10%
2018/02/26	1	20.25	3	20.43	20.20	-2	638	-0.31%
2018/02/22	1	19.50	0	0.00	19.35	1	612	0.16%
2018/02/09	0	0.00	15	18.85	18.85	-15	631	-2.38%
2018/02/08	15	19.50	0	19.40	19.40	15	624	2.40%
2018/02/07	0	0.00	3	20.05	19.50	-3	628	-0.48%
2018/02/06	2	20.20	0	0.00	19.30	2	608	0.33%
2018/02/05	0	0.00	1	20.50	20.50	-1	598	-0.17%
2018/01/29	2	20.95	0	0.00	20.90	2	759	0.26%
2018/01/24	5	21.10	0	0.00	21.00	5	766	0.65%
2018/01/18	0	0.00	5	21.30	21.25	-5	849	-0.59%
2018/01/17	5	21.20	0	0.00	21.20	5	890	0.56%
2018/01/11	0	20.80	0	0.00	20.90	0	908	0.00%
2018/01/02	0	0.00	2	21.63	21.80	-2	930	-0.21%