中天 (4128)-合庫-彰化券商分點個股進出

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

中天

(4128)

可現股當沖

股價
39.85
漲跌
▼0.20
漲幅
-0.50%
成交量
813張
產業
上櫃生技醫療類股
487人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	2	39.93	0	0.00	39.85	2	1,523	0.13%
2024/06/19	1	39.65	0	0.00	39.60	1	1,531	0.07%
2024/06/14	1	39.90	0	0.00	39.75	1	1,536	0.07%
2024/06/13	0	0.00	0	40.25	39.85	0	1,545	0.00%
2024/06/07	0	0.00	0.1	40.35	40.25	-0.1	1,542	-0.01%
2024/06/06	1	40.90	0	0.00	40.05	1	1,546	0.06%
2024/06/05	1	41.20	0	0.00	41.50	1	1,528	0.07%
2024/06/04	1	40.50	5	40.25	40.20	-4	1,583	-0.25%
2024/06/03	0	0.00	4	40.15	40.15	-4	1,763	-0.23%
2024/05/31	0	0.00	9	40.10	40.60	-9	1,773	-0.51%
2024/05/24	0.5	40.05	0	0.00	40.00	0.5	1,765	0.03%
2024/05/23	1	42.50	0	0.00	40.60	1	1,749	0.06%
2024/05/17	0.2	42.80	0	0.00	42.55	0.2	1,686	0.01%
2024/05/16	0.3	43.20	2	43.70	43.00	-1.7	1,664	-0.10%
2024/05/15	7.5	41.76	0	0.00	41.60	7.5	1,616	0.46%
2024/05/14	0	0.00	3	41.60	41.60	-3	1,634	-0.18%
2024/05/10	0	0.00	0.2	41.40	41.40	-0.2	1,644	-0.01%
2024/05/09	1	40.95	0	0.00	40.80	1	1,649	0.06%
2024/05/03	4	42.75	4	42.25	42.40	0	1,672	0.00%
2024/04/24	28	41.34	25	41.13	41.10	3	1,690	0.18%
2024/04/22	2	40.90	0	0.00	40.30	2	1,691	0.12%
2024/04/18	1	40.90	0	0.00	41.85	1	1,626	0.06%
2024/04/16	2	42.35	0	0.00	41.65	2	1,600	0.12%
2024/04/12	2	44.90	0	0.00	44.85	2	1,567	0.13%
2024/04/09	0	0.00	1	45.15	44.80	-1	1,570	-0.06%
2024/04/08	1	44.80	0	0.00	45.10	1	1,565	0.06%
2024/04/01	2	45.40	2	44.95	44.75	0	1,577	0.00%
2024/03/29	0	0.00	1	44.50	44.70	-1	1,568	-0.06%
2024/03/28	1	44.90	0	0.00	44.55	1	1,575	0.06%
2024/03/27	1	44.45	0	0.00	44.80	1	1,573	0.06%
2024/03/25	1	44.85	0	0.00	44.80	1	1,558	0.06%
2024/03/20	1	44.00	0	0.00	43.40	1	1,553	0.06%
2024/03/19	1	43.00	0	0.00	43.05	1	1,547	0.06%
2024/03/13	1	44.45	0	0.00	44.25	1	1,515	0.07%
2024/03/12	1	45.10	0	0.00	45.00	1	1,492	0.07%
2024/03/11	2	45.50	0	0.00	45.20	2	1,497	0.13%
2024/03/08	1	47.50	0	0.00	45.50	1	1,514	0.07%
2024/03/07	3	44.25	1	47.70	48.85	2	1,426	0.14%
2024/01/22	0	0.00	4	48.35	48.40	-4	3,919	-0.10%
2023/12/28	4	50.55	0	0.00	50.30	4	4,494	0.09%
2023/12/26	0	0.00	0	50.40	50.80	0	4,461	0.00%
2023/12/22	0	0.00	1	50.10	50.40	-1	4,433	-0.02%
2023/12/19	1	50.10	0	0.00	49.50	1	4,415	0.02%
2023/12/18	0	0.00	2	50.20	50.10	-2	4,396	-0.05%
2023/12/15	3	50.83	3	50.50	50.60	0	4,394	0.00%
2023/12/14	3	50.57	0	0.00	50.20	3	4,406	0.07%
2023/12/13	1	50.10	0	0.00	50.10	1	4,406	0.02%
2023/12/11	1	50.10	0	0.00	50.10	1	4,413	0.02%
2023/12/07	2	50.60	0	0.00	50.60	2	4,407	0.05%
2023/12/06	0	0.00	24.9	50.39	50.60	-24.9	4,406	-0.56%
2023/12/05	1	51.10	110.3	51.43	50.90	-109.3	4,385	-2.49%	大賣/鉅額交易
2023/12/04	2	52.80	1	52.50	52.20	1	4,351	0.02%
2023/11/29	1	52.30	0	0.00	52.50	1	4,312	0.02%
2023/11/28	2	52.25	1	52.10	52.00	1	4,306	0.02%
2023/11/27	2	53.50	92	52.77	52.50	-90	4,301	-2.09%
2023/11/23	0	0.00	1	52.40	52.50	-1	4,238	-0.02%
2023/11/22	1	51.80	1	52.40	51.60	0	4,203	0.00%
2023/11/21	1	51.70	0	0.00	52.00	1	4,163	0.02%
2023/11/17	1	51.60	0	0.00	51.40	1	4,111	0.02%
2023/11/16	108	52.76	0	0.00	52.10	108	4,060	2.66%	大買/鉅額交易
2023/11/15	33	53.01	0	0.00	52.60	33	3,995	0.83%
2023/11/14	3	52.93	3	53.83	52.60	0	3,935	0.00%
2023/11/13	9	54.94	6	54.42	55.20	3	3,785	0.08%
2023/11/10	11	60.55	14.2	58.50	56.60	-3.2	3,606	-0.09%
2023/11/09	54	56.76	1	56.00	56.10	53	2,686	1.97%
2023/11/08	20	56.83	22	56.12	57.20	-2	2,573	-0.08%
2023/11/07	40	54.00	48	55.59	55.60	-8	2,020	-0.40%
2023/11/06	21	50.13	0	0.00	50.60	21	1,810	1.16%
2023/11/03	19	50.70	0	0.00	50.10	19	1,806	1.05%
2023/10/31	2	51.75	0	0.00	51.30	2	1,784	0.11%
2023/10/30	1	52.40	1	53.70	52.40	0	1,773	0.00%
2023/10/27	0	0.00	4	53.63	53.80	-4	1,731	-0.23%
2023/10/23	1	52.50	3	52.13	51.70	-2	1,488	-0.13%
2023/10/20	7	51.39	1	50.60	49.90	6	1,440	0.42%
2023/10/19	1	51.30	15	52.23	51.50	-14	1,375	-1.02%
2023/10/11	2	49.10	0	0.00	48.90	2	1,274	0.16%
2023/10/06	1	49.05	0	0.00	49.05	1	1,326	0.08%
2023/10/05	1	48.80	0	0.00	48.90	1	1,345	0.07%
2023/10/04	0	0.00	6.9	48.03	48.00	-6.9	1,347	-0.51%
2023/09/20	1	49.95	0	0.00	49.80	1	1,500	0.07%
2023/09/19	2	51.40	0	0.00	50.30	2	1,568	0.13%
2023/09/14	0	0.00	18	50.83	51.30	-18	1,567	-1.15%
2023/09/13	1	50.00	37	50.11	50.50	-36	1,565	-2.30%
2023/09/11	0	0.00	18	49.57	49.45	-18	1,669	-1.08%
2023/09/08	0	0.00	72	48.65	49.10	-72	1,684	-4.27%
2023/09/07	0	0.00	53	48.83	48.90	-53	1,701	-3.11%
2023/09/06	0	0.00	30	49.09	48.90	-30	1,711	-1.75%
2023/09/05	39	50.40	68	49.61	49.40	-29	1,726	-1.68%
2023/09/04	12	50.61	0	0.00	50.70	12	1,734	0.69%
2023/09/01	30	51.00	7	50.70	50.70	23	1,740	1.32%
2023/08/31	32	51.27	1	50.90	51.10	31	1,745	1.78%
2023/08/30	40	50.39	0	0.00	51.10	40	1,735	2.31%
2023/08/29	0	0.00	4	49.00	49.60	-4	1,761	-0.23%
2023/08/23	4	47.95	4	47.96	47.90	0	1,780	0.00%
2023/08/22	4	48.70	7	48.17	48.15	-3	1,804	-0.17%
2023/08/21	35	48.96	1	48.95	48.90	34	1,828	1.86%
2023/08/18	11	48.85	1	49.50	48.50	10	1,844	0.54%
2023/08/17	1	48.80	0	0.00	49.15	1	1,849	0.05%
2023/08/16	2	48.85	1.2	49.60	49.50	0.8	1,869	0.04%
2023/08/15	4	48.70	1	48.90	48.95	3	1,872	0.16%
2023/08/14	15	47.32	1	49.25	47.30	14	1,884	0.74%
2023/08/10	1	51.40	0	0.00	50.70	1	1,845	0.05%
2023/08/09	23	51.03	20	50.95	50.90	3	1,859	0.16%
2023/08/08	30	51.77	30.8	51.10	51.00	-0.8	1,900	-0.04%
2023/08/07	31	51.80	30	51.78	51.70	1	1,914	0.05%
2023/08/04	31	51.20	30.1	52.40	52.70	0.9	1,915	0.05%
2023/08/02	3	51.73	1	52.40	51.50	2	1,914	0.10%
2023/07/31	0	53.30	0	0.00	52.60	0	1,906	0.00%
2023/07/28	25.1	53.10	1	53.10	53.10	24.1	1,906	1.26%
2023/07/27	11	53.50	0	0.00	53.50	11	1,902	0.58%
2023/07/26	45	53.92	0	0.00	53.40	45	1,925	2.34%
2023/07/25	13	54.55	0	0.00	54.30	13	1,938	0.67%
2023/07/24	1	54.80	0	0.00	54.10	1	1,949	0.05%
2023/07/21	0	0.00	4	54.50	54.50	-4	1,970	-0.20%
2023/07/19	1	55.60	2	55.85	55.80	-1	2,009	-0.05%
2023/07/17	10	55.60	13	56.89	57.20	-3	2,118	-0.14%
2023/07/14	1	53.60	3	54.23	54.10	-2	2,132	-0.09%
2023/07/13	3	53.47	3	53.90	53.80	0	2,157	0.00%
2023/07/12	1	55.70	0	0.00	55.50	1	2,128	0.05%
2023/07/11	4	56.80	0	0.00	56.50	4	2,200	0.18%
2023/07/10	0	0.00	1	57.40	57.00	-1	2,338	-0.04%
2023/07/06	3	56.47	0	0.00	56.30	3	2,376	0.13%
2023/06/26	0	0.00	1	57.40	57.50	-1	2,643	-0.04%
2023/06/15	5	60.96	0	0.00	61.30	5	2,689	0.19%
2023/06/12	0	0.00	0.1	61.00	60.80	-0.1	2,699	0.00%
2023/06/02	3	60.20	0	0.00	60.10	3	2,849	0.11%
2023/05/31	1	58.90	0	0.00	59.10	1	2,888	0.03%
2023/05/26	0	0.00	3	57.50	57.50	-3	2,976	-0.10%
2023/05/24	2	59.20	0	0.00	59.20	2	2,996	0.07%
2023/05/22	2	59.50	0	0.00	59.40	2	3,296	0.06%
2023/05/18	2	60.20	0	0.00	59.50	2	3,313	0.06%
2023/05/11	1	60.60	0	0.00	60.80	1	3,503	0.03%
2023/05/08	1	62.80	1	61.90	61.90	0	3,974	0.00%
2023/05/05	2	63.75	1	62.70	62.50	1	4,033	0.02%
2023/05/04	0	0.00	1	63.60	63.40	-1	4,069	-0.02%
2023/05/03	0	0.00	1	63.40	63.10	-1	4,143	-0.02%
2023/05/02	0	0.00	3	64.10	63.70	-3	4,307	-0.07%
2023/04/27	0	0.00	15	61.50	61.50	-15	4,333	-0.35%
2023/04/25	2	62.20	0	0.00	61.50	2	4,373	0.05%
2023/04/21	0	0.00	2	63.50	63.40	-2	4,456	-0.04%
2023/04/20	11	66.65	1	66.30	65.30	10	4,421	0.23%
2023/04/19	0	0.00	4	67.62	67.10	-4	4,372	-0.09%
2023/04/18	1	67.00	1	66.60	66.60	0	4,353	0.00%
2023/04/17	2	66.65	0	0.00	66.50	2	4,346	0.05%
2023/04/14	5	67.10	5	67.00	66.70	0	4,351	0.00%
2023/04/13	1	68.60	11	69.69	68.00	-10	4,291	-0.23%
2023/04/12	0	0.00	1	67.00	67.20	-1	4,224	-0.02%
2023/04/10	1	65.70	0	0.00	65.50	1	4,493	0.02%
2023/04/07	0	0.00	1	67.70	67.70	-1	4,516	-0.02%
2023/04/06	0	0.00	2	67.70	67.50	-2	4,651	-0.04%
2023/03/31	0	0.00	1.2	67.03	66.60	-1.2	4,892	-0.02%
2023/03/29	1	67.20	1	67.00	67.00	0	5,127	0.00%
2023/03/28	0	0.00	1	67.30	65.30	-1	5,124	-0.02%
2023/03/23	0	0.00	7	64.71	64.30	-7	5,119	-0.14%
2023/03/21	3	63.20	0	0.00	63.50	3	5,222	0.06%
2023/03/17	0	0.00	0.2	62.70	62.50	-0.2	5,325	0.00%
2023/03/14	2	62.80	0	0.00	62.30	2	5,886	0.03%
2023/03/13	0	62.60	0	0.00	63.00	0	5,937	0.00%
2023/03/10	3	64.27	0	0.00	63.70	3	6,053	0.05%
2023/03/09	0	0.00	0.5	65.00	65.60	-0.5	6,128	-0.01%
2023/03/08	2	65.55	0	0.00	65.10	2	6,198	0.03%
2023/03/07	7	65.79	1	66.70	65.30	6	6,366	0.09%
2023/03/06	5.2	65.40	0	0.00	66.00	5.2	6,677	0.08%
2023/03/02	0	0.00	3	66.43	66.70	-3	7,639	-0.04%
2023/03/01	0	0.00	0	65.60	65.00	0	7,998	0.00%
2023/02/24	10	64.95	1	65.40	64.80	9	8,191	0.11%
2023/02/22	1	65.70	0	0.00	65.50	1	8,564	0.01%
2023/02/21	3	66.97	1	66.80	66.50	2	8,635	0.02%
2023/02/20	1	70.10	0	0.00	67.00	1	8,670	0.01%
2023/02/17	0	0.00	1	67.50	66.90	-1	8,416	-0.01%
2023/02/16	1	66.90	2	67.10	67.10	-1	8,450	-0.01%
2023/02/15	2	65.75	0	0.00	65.90	2	8,608	0.02%
2023/02/14	1	66.10	0	0.00	65.70	1	8,680	0.01%
2023/02/13	4	66.53	1	66.50	66.50	3	8,683	0.03%
2023/02/09	20	66.80	14	68.66	66.70	6	8,735	0.07%
2023/02/08	6	69.50	2	69.40	68.60	4	8,625	0.05%
2023/02/07	0	0.00	1	67.20	67.80	-1	8,363	-0.01%
2023/02/01	0.1	65.50	1	65.60	65.20	-0.9	8,299	-0.01%
2023/01/31	4.1	63.95	9.1	65.66	66.30	-5	8,372	-0.06%
2023/01/30	0	0.00	2	63.35	63.30	-2	8,289	-0.02%
2023/01/17	1	62.00	2	62.60	62.50	-1	8,348	-0.01%
2023/01/16	2.3	60.95	6	61.77	62.50	-3.7	8,342	-0.04%
2023/01/13	1	60.10	2	60.30	60.30	-1	8,362	-0.01%
2023/01/12	8	60.83	11	60.73	59.80	-3	8,420	-0.04%
2023/01/11	2	63.15	3	62.93	62.50	-1	8,387	-0.01%
2023/01/10	2	62.10	0	0.00	61.90	2	8,421	0.02%
2023/01/09	2	62.45	1.1	63.28	63.00	0.9	8,502	0.01%
2023/01/06	0	0.00	1	62.10	61.70	-1	8,582	-0.01%
2023/01/05	3	61.63	0	0.00	61.30	3	8,711	0.03%
2023/01/04	2	61.50	1	61.80	61.50	1	8,763	0.01%
2022/12/30	1	62.80	2	62.55	62.20	-1	9,006	-0.01%
2022/12/29	4	62.28	0	0.00	62.40	4	9,230	0.04%
2022/12/28	1	65.50	3	66.60	65.40	-2	9,152	-0.02%
2022/12/27	4	65.55	5	65.52	66.20	-1	9,148	-0.01%
2022/12/26	7	67.03	2	66.90	66.10	5	9,229	0.05%
2022/12/23	15	66.43	0	0.00	66.80	15	9,235	0.16%
2022/12/22	1	67.50	10	66.74	68.30	-9	9,348	-0.10%
2022/12/20	2	61.80	0	0.00	61.00	2	9,469	0.02%
2022/12/15	1	64.20	0	0.00	63.80	1	10,147	0.01%
2022/12/14	20	64.70	20	62.98	65.60	0	10,264	0.00%
2022/12/13	2	65.25	0	0.00	64.70	2	10,296	0.02%
2022/12/09	1	65.50	1	66.00	65.50	0	10,788	0.00%
2022/12/07	3	66.93	2	67.40	66.80	1	11,995	0.01%
2022/12/06	13	68.32	3	68.53	66.60	10	12,079	0.08%
2022/12/05	2	70.25	3	70.07	70.10	-1	12,241	-0.01%
2022/11/30	0	0.00	3	68.87	68.40	-3	13,427	-0.02%
2022/11/29	1	68.70	4	68.65	68.40	-3	13,697	-0.02%
2022/11/28	3	70.50	1	71.80	70.20	2	14,043	0.01%
2022/11/25	12	71.42	7	70.20	69.20	5	14,286	0.03%
2022/11/24	13	69.92	9	69.63	71.00	4	14,771	0.03%
2022/11/23	5	66.96	10	66.77	69.90	-5	14,700	-0.03%
2022/11/22	7	64.46	1	67.00	63.60	6	15,203	0.04%
2022/11/21	3	66.30	1	66.40	66.60	2	16,043	0.01%
2022/11/18	0	0.00	10	63.40	64.50	-10	16,566	-0.06%
2022/11/17	8	61.10	4	61.15	60.80	4	17,835	0.02%
2022/11/16	0	0.00	2	59.90	60.40	-2	17,948	-0.01%
2022/11/15	1.1	58.53	0	0.00	58.70	1.1	17,905	0.01%
2022/11/14	2	58.55	0	0.00	58.80	2	17,951	0.01%
2022/11/11	3	60.93	3	59.87	59.40	0	17,900	0.00%
2022/11/10	3	57.87	2	59.95	57.90	1	17,722	0.01%
2022/11/09	2	58.10	2	58.80	58.10	0	17,653	0.00%
2022/11/08	1	57.60	0	0.00	57.60	1	17,639	0.01%
2022/11/07	1	57.30	0	0.00	57.60	1	17,575	0.01%
2022/11/04	15	56.60	0	0.00	57.00	15	17,521	0.09%
2022/11/01	2	55.75	3	55.63	55.50	-1	17,427	-0.01%
2022/10/31	1	54.70	2	54.50	54.20	-1	17,375	-0.01%
2022/10/28	23	54.33	20	53.70	53.70	3	17,359	0.02%
2022/10/27	1	56.40	0	0.00	56.00	1	17,309	0.01%
2022/10/26	1	52.30	1	54.00	53.60	0	17,200	0.00%
2022/10/25	0.7	53.60	0	0.00	53.30	0.7	17,135	0.00%
2022/10/21	5	55.20	0	0.00	54.60	5	17,105	0.03%
2022/10/20	0	0.00	2	55.80	56.90	-2	17,106	-0.01%
2022/10/18	0	0.00	2	59.55	58.30	-2	17,548	-0.01%
2022/10/17	5	57.50	5	57.80	59.40	0	17,544	0.00%
2022/10/14	0	0.00	2	60.50	60.30	-2	17,488	-0.01%
2022/10/13	1	59.20	6	59.60	58.50	-5	17,399	-0.03%
2022/10/11	2	61.65	2	62.30	61.20	0	17,202	0.00%
2022/10/07	3	65.50	3	64.90	64.50	0	17,091	0.00%
2022/10/06	3	63.90	4	66.38	65.70	-1	16,958	-0.01%
2022/10/03	4.1	63.58	0	0.00	62.20	4.1	16,489	0.02%
2022/09/30	5	65.40	1	66.00	66.30	4	16,331	0.02%
2022/09/29	5	67.80	5	68.26	67.40	0	16,183	0.00%
2022/09/28	1	63.60	1.1	63.73	63.50	-0.1	15,839	0.00%
2022/09/27	8	65.83	19	66.11	67.90	-11	15,761	-0.07%
2022/09/26	6	68.22	4	71.20	66.10	2	15,554	0.01%
2022/09/23	3.2	71.45	9	71.88	71.70	-5.9	15,327	-0.04%
2022/09/22	12	72.63	1	73.40	71.70	11	15,214	0.07%
2022/09/21	14	72.17	4	71.80	71.30	10	15,041	0.07%
2022/09/20	2	73.40	2	72.20	72.00	0	15,145	0.00%
2022/09/19	8	72.09	11	73.44	73.00	-3	15,289	-0.02%
2022/09/16	6	75.43	4	75.40	75.00	2	15,257	0.01%
2022/09/15	19	77.26	26	76.84	75.50	-7	15,079	-0.05%
2022/09/14	1	80.00	6	79.53	79.00	-5	14,425	-0.03%
2022/09/13	4	78.23	2	79.00	77.90	2	13,928	0.01%
2022/09/12	2	78.55	5	78.34	79.30	-3	13,768	-0.02%
2022/09/08	6.1	76.11	5.3	76.98	78.00	0.8	13,355	0.01%
2022/09/07	12	75.21	9	74.72	76.60	3	13,042	0.02%
2022/09/06	7	71.19	6	73.37	74.00	1	12,614	0.01%
2022/09/05	9	76.46	8.1	77.16	74.50	0.9	12,050	0.01%
2022/09/02	2	78.15	5	78.08	78.20	-3	11,715	-0.03%
2022/09/01	13	77.32	15.2	79.06	78.40	-2.2	11,186	-0.02%
2022/08/31	11	78.14	20.1	78.35	78.30	-9.1	10,653	-0.09%
2022/08/30	5	74.36	5	73.66	75.00	0	9,644	0.00%
2022/08/29	5	75.52	18.9	73.92	73.50	-13.8	9,178	-0.15%
2022/08/26	21	75.01	6.3	73.52	75.30	14.7	8,278	0.18%
2022/08/25	12	70.65	9	70.29	70.30	3	7,230	0.04%
2022/08/24	24	70.03	21.1	70.85	69.70	2.9	6,446	0.04%
2022/08/23	0	0.00	0.5	67.20	67.20	-0.5	4,992	-0.01%
2022/08/19	0	0.00	1	54.30	55.60	-1	4,735	-0.02%
2022/08/11	1	53.20	0	0.00	53.00	1	4,552	0.02%
2022/08/04	1	55.00	0	0.00	54.90	1	4,509	0.02%
2022/08/03	1	55.60	2	55.50	55.30	-1	4,493	-0.02%
2022/07/29	3	58.70	3	58.50	58.40	0	4,418	0.00%
2022/07/26	2	59.85	2	59.60	58.50	0	4,336	0.00%
2022/07/25	3	57.93	3	59.53	58.90	0	4,056	0.00%
2022/07/22	0	0.00	2	56.25	57.30	-2	3,749	-0.05%
2022/07/21	1	55.90	0	0.00	56.00	1	3,712	0.03%
2022/07/19	0	0.00	3	53.10	52.80	-3	3,733	-0.08%
2022/07/13	2	53.90	0	0.00	54.00	2	4,057	0.05%
2022/07/12	0	0.00	1	52.50	52.70	-1	4,071	-0.02%
2022/07/11	0	0.00	1	53.00	54.30	-1	4,053	-0.02%
2022/07/07	0	0.00	1	52.80	54.00	-1	4,027	-0.02%
2022/07/06	1	55.00	0	0.00	53.70	1	4,008	0.02%
2022/07/05	5	54.52	0	0.00	55.50	5	3,938	0.13%
2022/07/01	1	55.60	0	0.00	54.70	1	3,777	0.03%
2022/06/30	2.9	56.36	11	56.73	56.20	-8.1	3,724	-0.22%
2022/06/29	1	57.90	0	0.00	59.40	1	3,576	0.03%
2022/06/28	1	57.70	3	58.53	57.80	-2	3,554	-0.06%
2022/06/27	9.4	64.04	0	0.00	63.90	9.4	3,323	0.28%
2022/06/24	0	0.00	11.1	65.30	67.10	-11.1	3,158	-0.35%
2022/06/21	0	0.00	1	61.90	62.00	-1	2,736	-0.04%
2022/06/20	0	0.00	1	60.20	59.40	-1	2,636	-0.04%
2022/06/17	1	60.50	1	61.00	61.00	0	2,541	0.00%
2022/06/16	2	59.90	1	61.60	60.60	1	2,476	0.04%
2022/06/15	0	0.00	2	58.40	57.90	-2	2,397	-0.08%
2022/06/13	3	56.37	0	0.00	56.10	3	2,385	0.13%
2022/06/09	1	58.30	0	0.00	58.30	1	2,395	0.04%
2022/06/06	1	57.70	0	0.00	57.20	1	2,377	0.04%
2022/05/31	0	0.00	5	58.74	58.80	-5	2,451	-0.20%
2022/05/26	5	57.78	5	57.78	57.20	0	2,463	0.00%
2022/05/20	2	57.40	0	0.00	57.10	2	2,626	0.08%
2022/05/16	3	56.73	3	57.63	56.80	0	2,817	0.00%
2022/05/12	8	56.35	7	57.30	56.00	1	2,833	0.04%
2022/05/11	2	56.10	0	0.00	55.70	2	2,810	0.07%
2022/05/09	3	56.50	0	0.00	56.50	3	2,806	0.11%
2022/05/04	1	58.40	4	58.60	58.00	-3	2,863	-0.10%
2022/05/03	5	60.36	0	0.00	58.60	5	2,873	0.17%
2022/04/29	1	58.40	0	0.00	57.90	1	2,799	0.04%
2022/04/27	1	57.40	0	0.00	58.30	1	2,811	0.04%
2022/04/26	2	59.10	0	0.00	58.70	2	2,776	0.07%
2022/04/22	4	64.53	3	65.57	62.30	1	2,672	0.04%
2022/04/21	1	60.20	1	60.40	64.20	0	2,396	0.00%
2022/04/20	1	58.10	0	0.00	58.40	1	2,315	0.04%
2022/04/18	3	59.93	2	59.80	59.50	1	2,313	0.04%
2022/04/15	1	58.40	0	0.00	59.40	1	2,300	0.04%
2022/04/11	1.1	59.84	0	0.00	59.30	1.1	2,383	0.05%
2022/04/07	2	61.85	0	0.00	60.20	2	2,459	0.08%
2022/04/01	2	60.95	0	0.00	61.30	2	2,490	0.08%
2022/03/31	1.1	61.41	1	61.10	61.10	0.1	2,505	0.00%
2022/03/30	0	0.00	1	65.80	65.10	-1	2,464	-0.04%
2022/03/29	0	0.00	1	65.50	66.50	-1	2,456	-0.04%
2022/03/24	3	63.80	0	0.00	64.20	3	2,380	0.13%
2022/03/22	0	0.00	1	64.60	64.50	-1	2,494	-0.04%
2022/03/21	0	0.00	1	64.60	63.40	-1	2,501	-0.04%
2022/03/17	0	0.00	3	57.57	60.10	-3	2,561	-0.12%
2022/03/15	0	0.00	2	55.85	55.10	-2	2,665	-0.08%
2022/03/11	4	57.95	4	57.68	57.80	0	2,831	0.00%
2022/03/10	0	0.00	26	58.74	58.90	-26	2,910	-0.89%
2022/03/09	2.3	57.52	1	58.00	57.60	1.3	2,942	0.04%
2022/03/08	2	57.10	17	59.30	57.10	-15	2,985	-0.50%
2022/03/07	2	59.55	35	59.04	59.00	-33	3,005	-1.10%
2022/03/04	0	61.90	1	61.70	61.90	-1	3,078	-0.03%
2022/03/03	1	62.70	0	0.00	62.70	1	3,334	0.03%
2022/02/23	0	0.00	4	66.13	65.80	-4	4,626	-0.09%
2022/02/22	5	65.86	5	67.24	64.90	0	4,731	0.00%
2022/02/21	0	66.00	0	0.00	66.30	0	4,884	0.00%
2022/02/18	2	65.60	0	0.00	65.80	2	4,880	0.04%
2022/02/16	0	0.00	1.1	65.70	66.70	-1.1	4,846	-0.02%
2022/02/15	0	0.00	1	64.00	63.50	-1	4,766	-0.02%
2022/02/11	0	0.00	0.1	64.00	63.20	-0.1	4,771	0.00%
2022/02/09	2	64.40	0	0.00	64.50	2	4,810	0.04%
2022/02/07	0	62.30	1	62.00	62.60	-1	4,825	-0.02%
2022/01/26	0	0.00	5	61.10	61.10	-5	4,948	-0.10%
2022/01/25	6	58.27	0	0.00	58.00	6	5,027	0.12%
2022/01/24	5	59.10	0	0.00	59.60	5	5,152	0.10%
2022/01/17	0	0.00	5	63.50	63.40	-5	5,950	-0.08%
2022/01/14	5	62.10	0	0.00	62.20	5	5,988	0.08%
2022/01/11	0.1	64.20	1	64.50	63.80	-0.9	6,317	-0.01%
2022/01/10	0	0.00	30	65.00	65.10	-30	6,454	-0.46%
2022/01/07	0	0.00	2	63.40	64.10	-2	6,517	-0.03%
2022/01/06	1	64.40	44	64.79	64.50	-43	6,596	-0.65%
2022/01/05	2	66.50	0	0.00	65.60	2	6,579	0.03%
2022/01/04	1	66.70	42	66.85	66.70	-41	6,641	-0.62%
2022/01/03	1	66.50	0	0.00	66.70	1	6,626	0.02%
2021/12/30	1	69.10	27	68.94	69.30	-26	6,563	-0.40%
2021/12/29	10	69.20	40	68.80	68.70	-30	6,551	-0.46%
2021/12/27	0	0.00	42	67.76	67.70	-42	6,511	-0.65%
2021/12/24	0	0.00	42	69.78	69.70	-42	6,496	-0.65%
2021/12/23	0	0.00	3	68.07	69.50	-3	6,442	-0.05%
2021/12/21	0	0.00	2	66.40	68.20	-2	6,419	-0.03%
2021/12/20	0	0.00	30	68.00	67.50	-30	6,401	-0.47%
2021/12/17	4	69.45	0	0.00	68.70	4	6,382	0.06%
2021/12/16	2	68.40	21	68.34	68.20	-19	6,318	-0.30%
2021/12/15	0	0.00	41	68.94	68.60	-41	6,313	-0.65%
2021/12/14	0	0.00	42.2	67.20	67.10	-42.2	6,273	-0.67%
2021/12/13	37	70.20	0	0.00	69.70	37	6,165	0.60%
2021/12/10	10	71.00	69	70.28	70.80	-59	6,084	-0.97%
2021/12/09	2	69.40	15	68.50	68.50	-13	5,997	-0.22%
2021/12/08	12	69.73	2	69.60	69.40	10	5,971	0.17%
2021/12/06	49	66.56	5	67.30	66.50	44	5,762	0.76%
2021/12/03	0	0.00	53	64.24	64.80	-53	5,677	-0.93%
2021/12/02	0	0.00	10	65.04	63.50	-10	5,634	-0.18%
2021/12/01	17	64.34	0	0.00	63.90	17	5,592	0.30%
2021/11/30	30	64.25	21	64.57	65.00	9	5,538	0.16%
2021/11/29	77	65.46	15	65.52	63.00	62	5,439	1.14%
2021/11/26	31	70.09	30.1	70.80	70.00	0.9	5,179	0.02%
2021/11/25	6	71.40	0	0.00	69.30	6	4,926	0.12%
2021/11/24	2	67.80	20.5	69.15	71.30	-18.5	4,472	-0.41%
2021/11/23	5	67.24	2	66.50	64.90	3	4,251	0.07%
2021/11/22	6	66.15	1	65.20	66.20	5	4,111	0.12%
2021/11/19	15	63.80	33	62.41	63.80	-18	3,932	-0.46%
2021/11/18	55	59.39	4	63.85	63.90	51	3,809	1.34%
2021/11/16	35	58.20	0	0.00	57.80	35	3,587	0.98%
2021/11/15	35	58.50	0	0.00	58.10	35	3,579	0.98%
2021/11/12	51	58.43	0	0.00	58.70	51	3,574	1.43%
2021/11/11	0	0.00	10	57.80	57.70	-10	3,535	-0.28%
2021/11/10	35	58.31	40	58.58	58.00	-5	3,529	-0.14%
2021/11/09	58	59.01	0	0.00	58.90	58	3,510	1.65%
2021/11/08	14	58.99	16	58.60	58.10	-2	3,499	-0.06%
2021/11/05	15	58.77	17	57.89	57.60	-2	3,477	-0.06%
2021/11/04	0	0.00	4	58.30	57.80	-4	3,467	-0.12%
2021/11/03	1	61.30	61	58.90	59.20	-60	3,440	-1.74%
2021/11/02	55	63.27	1	62.70	62.70	54	3,312	1.63%
2021/11/01	10	61.95	39	62.16	61.50	-29	3,247	-0.89%
2021/10/29	47	65.42	4	63.50	63.30	43	3,103	1.39%
2021/10/28	1	61.30	4.9	63.39	64.00	-3.9	2,621	-0.15%
2021/10/27	0	0.00	1	58.60	58.20	-1	2,493	-0.04%
2021/10/25	50	62.13	8	62.50	63.00	42	2,406	1.75%
2021/10/22	106	61.08	0	0.00	61.20	106	2,331	4.55%	大買/鉅額交易
2021/10/21	1	61.00	0	0.00	60.90	1	2,293	0.04%
2021/10/20	10	61.03	1	61.00	60.40	9	2,166	0.42%
2021/10/19	13	58.70	10	58.60	59.40	3	1,977	0.15%
2021/10/18	14	57.59	5	59.22	59.00	9	1,915	0.47%
2021/10/15	14	56.20	14	56.60	56.60	0	1,779	0.00%
2021/10/14	16	55.12	1	55.30	55.10	15	1,753	0.86%
2021/10/06	0	0.00	1	51.40	51.20	-1	1,587	-0.06%
2021/10/04	0	0.00	10	52.60	52.20	-10	1,630	-0.61%
2021/10/01	0	0.00	54	52.49	52.80	-54	1,631	-3.31%
2021/09/24	0	0.00	19	58.50	58.10	-19	1,698	-1.12%
2021/09/23	1	60.60	2	58.85	58.30	-1	1,736	-0.06%
2021/09/22	1	57.70	31	57.42	57.50	-30	1,703	-1.76%
2021/09/17	7	58.11	24	57.98	57.00	-17	1,724	-0.99%
2021/09/16	0	0.00	39	58.70	58.30	-39	1,720	-2.27%
2021/09/15	0	0.00	34	57.48	57.70	-34	1,708	-1.99%
2021/09/14	0	0.00	20	57.50	57.30	-20	1,713	-1.17%
2021/09/13	0	0.00	70	57.74	58.70	-70	1,711	-4.09%
2021/09/07	5	56.40	0	0.00	56.40	5	1,729	0.29%
2021/09/06	6	56.30	6	56.70	56.70	0	1,758	0.00%
2021/09/02	0	0.00	13	55.70	55.40	-13	2,072	-0.63%
2021/08/31	0	0.00	2	55.00	54.70	-2	2,215	-0.09%
2021/08/27	1	58.00	1	56.70	55.80	0	2,323	0.00%
2021/08/24	0	0.00	2	53.30	53.00	-2	2,236	-0.09%
2021/08/23	15.1	52.10	0	0.00	52.00	15.1	2,252	0.67%
2021/08/17	0	0.00	20	54.83	54.10	-20	2,371	-0.84%
2021/08/16	36	54.67	0	0.00	54.00	36	2,384	1.51%
2021/08/13	0	0.00	10	55.40	54.70	-10	2,409	-0.42%
2021/08/12	0	0.00	10	55.40	55.10	-10	2,436	-0.41%
2021/08/11	35	55.71	0	0.00	54.60	35	2,452	1.43%
2021/08/09	0	0.00	35	56.60	56.30	-35	2,641	-1.33%
2021/08/06	10	58.30	0	0.00	58.00	10	2,704	0.37%
2021/07/29	1	58.40	30	57.00	57.50	-29	3,277	-0.88%
2021/07/28	0	0.00	2	55.25	55.20	-2	3,250	-0.06%
2021/07/27	0	0.00	8	56.50	56.00	-8	3,297	-0.24%
2021/07/23	0	0.00	1	56.70	56.90	-1	3,485	-0.03%
2021/07/20	12	60.82	2	59.20	58.00	10	3,641	0.27%
2021/07/14	2	58.25	0	0.00	58.50	2	3,688	0.05%
2021/07/13	4	58.20	0	0.00	58.30	4	3,696	0.11%
2021/07/09	0	58.02	0	0.00	58.00	0	3,666	0.00%
2021/07/07	0	0.00	1	58.10	58.10	-1	3,727	-0.03%
2021/07/02	1	60.00	3	60.03	60.30	-2	3,778	-0.05%
2021/07/01	0	0.00	1	61.00	60.40	-1	3,785	-0.03%
2021/06/30	0	0.00	1	60.20	61.50	-1	3,783	-0.03%
2021/06/28	1	61.30	3	61.57	61.20	-2	3,809	-0.05%
2021/06/18	1	61.50	0	0.00	61.50	1	4,316	0.02%
2021/06/15	3	62.13	13	61.25	61.30	-10	4,414	-0.23%
2021/06/11	41	64.34	25	62.57	61.70	16	4,422	0.36%
2021/06/10	18	64.29	10	63.50	65.20	8	4,338	0.18%
2021/06/09	10	61.40	10	60.60	61.30	0	4,292	0.00%
2021/06/07	11	59.01	1	58.10	58.80	10	4,292	0.23%
2021/06/04	10	59.70	11	60.00	59.00	-1	4,314	-0.02%
2021/06/03	25	56.94	5	57.06	57.20	20	4,297	0.47%
2021/06/02	1	57.80	0	0.00	56.40	1	4,387	0.02%
2021/06/01	1	55.80	1	56.70	57.10	0	4,669	0.00%
2021/05/31	0	0.00	2	56.45	55.90	-2	4,739	-0.04%
2021/05/28	1	56.70	0	0.00	56.70	1	4,933	0.02%
2021/05/27	1	59.50	1	57.70	56.70	0	5,072	0.00%
2021/05/26	10	57.60	10	57.70	58.00	0	5,281	0.00%
2021/05/25	18	56.20	1	55.90	56.00	17	5,932	0.29%
2021/05/24	24	56.53	1	56.00	56.00	23	6,253	0.37%
2021/05/21	5	56.02	2	55.95	56.10	3	6,850	0.04%
2021/05/20	27	56.08	1	55.50	55.30	26	6,931	0.38%
2021/05/19	3	56.57	1	56.80	56.30	2	7,104	0.03%
2021/05/18	38	55.98	2	56.75	56.80	36	7,124	0.51%
2021/05/17	96.2	58.92	36	55.64	55.10	60.2	7,179	0.84%
2021/05/14	38	61.22	0.1	62.00	61.00	38	7,191	0.53%
2021/05/13	12.1	63.95	10	64.69	62.00	2.1	7,125	0.03%
2021/05/12	9	64.94	3	64.47	61.60	6	7,022	0.09%
2021/05/11	0	0.00	4	62.35	62.20	-4	6,779	-0.06%
2021/05/10	3	64.37	5	63.82	63.80	-2	6,730	-0.03%
2021/05/07	2	64.30	5	63.96	64.80	-3	6,707	-0.04%
2021/05/04	0	0.00	15	63.00	61.80	-15	6,735	-0.22%
2021/05/03	7	67.36	6	65.88	65.10	1	6,708	0.01%
2021/04/29	3	65.00	6	64.87	65.00	-3	6,634	-0.05%
2021/04/28	11	64.64	0	0.00	63.70	11	6,579	0.17%
2021/04/26	11.2	59.63	0	0.00	59.00	11.2	6,475	0.17%
2021/04/23	21	60.11	0	0.00	60.00	21	6,537	0.32%
2021/04/22	7	61.40	0	0.00	61.00	7	6,591	0.11%
2021/04/20	7	63.10	0	0.00	63.10	7	6,635	0.11%
2021/04/15	3	65.07	1	64.60	64.70	2	6,662	0.03%
2021/04/14	2	65.10	3	66.90	64.80	-1	6,665	-0.02%
2021/04/13	5.3	68.63	7	67.90	67.00	-1.7	6,646	-0.02%
2021/04/12	3	68.20	2	69.00	68.30	1	6,637	0.02%
2021/04/09	3	67.33	1	67.90	67.60	2	6,640	0.03%
2021/04/08	2	67.50	15	66.73	66.90	-13	6,677	-0.19%
2021/04/07	0	0.00	4	67.70	67.30	-4	6,690	-0.06%
2021/04/06	0.4	67.90	1.1	67.47	67.70	-0.7	6,743	-0.01%
2021/04/01	2	69.30	0	0.00	68.80	2	6,775	0.03%
2021/03/31	2	70.10	5	68.88	68.60	-3	6,770	-0.04%
2021/03/30	1	70.50	1.2	70.29	69.70	-0.2	6,740	0.00%
2021/03/29	8	71.06	4	72.10	70.50	4	6,726	0.06%
2021/03/26	7	67.34	0	0.00	67.40	7	6,538	0.11%
2021/03/25	0	67.80	1	68.10	67.30	-1	6,550	-0.02%
2021/03/24	0	68.00	0	0.00	68.00	0	6,543	0.00%
2021/03/23	0.5	67.50	1	67.20	67.00	-0.5	6,627	-0.01%
2021/03/22	0	0.00	1	66.10	66.50	-1	6,765	-0.01%
2021/03/18	0	70.00	0	0.00	69.40	0	6,861	0.00%
2021/03/17	10	69.40	0	0.00	69.40	10	6,941	0.14%
2021/03/16	0	70.50	1	70.00	70.00	-1	6,999	-0.01%
2021/03/15	8	72.05	1	71.40	70.30	7	6,972	0.10%
2021/03/12	1	70.00	0.2	70.50	69.70	0.8	6,925	0.01%
2021/03/11	0	0.00	1	70.40	69.80	-1	6,910	-0.01%
2021/03/10	0	0.00	3	69.33	68.60	-3	6,834	-0.04%
2021/03/08	1	71.00	2	70.41	69.60	-1	6,767	-0.01%
2021/03/05	11	71.92	9.2	72.95	71.20	1.8	6,717	0.03%
2021/03/04	3	70.37	13	71.42	69.50	-10	6,556	-0.15%
2021/03/03	0	0.00	31	71.35	70.70	-31	6,510	-0.48%
2021/03/02	15	70.84	11	69.17	68.50	4	6,312	0.06%
2021/02/26	14	73.35	18	72.73	72.30	-4	6,183	-0.06%
2021/02/25	19	78.77	14	77.34	73.50	5	5,946	0.08%
2021/02/24	2	70.60	11	73.94	75.00	-9	5,262	-0.17%
2021/02/23	25	71.84	11	73.02	68.20	14	4,942	0.28%
2021/02/22	1	67.50	1	69.90	69.90	0	4,372	0.00%
2021/02/19	6	62.88	4	62.88	63.60	2	4,321	0.05%
2021/02/18	10	58.10	11	58.70	57.90	-1	4,168	-0.02%
2021/02/17	20	58.88	10	57.90	57.50	10	4,151	0.24%
2021/02/05	19	57.49	6	60.70	60.70	13	4,074	0.32%
2021/02/04	4	55.35	0	0.00	55.20	4	3,987	0.10%
2021/02/03	5	56.20	0	0.00	55.40	5	4,012	0.12%
2021/02/02	3	53.80	5	54.40	55.40	-2	4,007	-0.05%
2021/02/01	8	54.31	3	54.60	53.90	5	4,020	0.12%
2021/01/29	6	55.70	0	0.00	55.70	6	4,022	0.15%
2021/01/28	1	54.20	0	0.00	57.00	1	4,039	0.02%
2021/01/27	3	55.23	0	0.00	55.10	3	4,060	0.07%
2021/01/26	24	56.56	3	56.67	55.60	21	4,046	0.52%
2021/01/25	3	58.37	1	58.40	57.60	2	4,041	0.05%
2021/01/22	7	57.83	1	57.60	57.50	6	4,043	0.15%
2021/01/21	3	58.20	1	58.50	58.50	2	4,064	0.05%
2021/01/20	1	59.10	1	59.90	58.50	0	4,191	0.00%
2021/01/19	0	0.00	1	58.90	59.00	-1	4,206	-0.02%
2021/01/18	13	61.15	10	59.50	59.50	3	4,292	0.07%
2021/01/15	8	59.16	0	0.00	58.30	8	4,242	0.19%
2021/01/14	3	58.83	7	58.64	58.20	-4	4,190	-0.10%
2021/01/13	6	59.48	9	60.21	59.60	-3	4,159	-0.07%
2021/01/12	3	61.67	3	61.37	60.40	0	4,167	0.00%
2021/01/11	3	60.50	11	60.65	60.40	-8	4,123	-0.19%
2021/01/08	0	0.00	1	63.00	61.70	-1	4,117	-0.02%
2021/01/07	1	62.60	0	0.00	62.50	1	4,142	0.02%
2021/01/06	0	0.00	2	64.30	62.50	-2	4,144	-0.05%
2021/01/05	0	0.00	6	64.97	64.50	-6	4,131	-0.15%
2021/01/04	2	65.75	6	65.42	65.10	-4	4,120	-0.10%
2020/12/31	3	68.67	6	69.10	68.00	-3	4,093	-0.07%
2020/12/30	0	0.00	1.1	68.44	68.00	-1.1	4,020	-0.03%
2020/12/29	3	68.53	1	68.40	67.50	2	4,001	0.05%
2020/12/28	11	67.45	1	66.40	67.10	10	3,951	0.25%
2020/12/25	2	66.60	0	0.00	65.00	2	3,926	0.05%
2020/12/23	2	66.45	1	68.40	65.70	1	4,092	0.02%
2020/12/22	6	64.60	5	65.30	67.20	1	4,277	0.02%
2020/12/21	1	66.70	0	0.00	64.40	1	4,352	0.02%
2020/12/18	4	66.85	3	66.77	66.10	1	4,379	0.02%
2020/12/17	19	68.83	7	68.80	66.50	12	4,481	0.27%
2020/12/16	8	66.48	4	66.68	68.70	4	4,520	0.09%
2020/12/15	20	63.31	3	64.67	63.10	17	4,462	0.38%
2020/12/14	22	67.95	4	68.43	67.00	18	4,441	0.41%
2020/12/11	3	60.77	40	63.56	64.40	-37	4,329	-0.85%
2020/12/10	5	59.72	34	60.24	58.60	-29	4,297	-0.67%
2020/12/09	4	63.63	16	63.03	63.00	-12	4,236	-0.28%
2020/12/08	5	65.20	17	63.23	63.10	-12	4,249	-0.28%
2020/12/07	41	68.32	0	0.00	66.80	41	4,188	0.98%
2020/12/04	1	69.00	4	68.60	68.80	-3	4,222	-0.07%
2020/12/03	0	0.00	32	69.31	68.90	-32	4,338	-0.74%
2020/12/02	1	70.50	8	70.30	69.80	-7	4,429	-0.16%
2020/12/01	2	72.10	9	71.88	71.40	-7	4,455	-0.16%
2020/11/30	2	71.65	5.1	74.46	75.00	-3.1	4,491	-0.07%
2020/11/27	2	70.00	4	70.03	70.50	-2	4,395	-0.05%
2020/11/26	0	0.00	2	68.40	68.30	-2	4,415	-0.05%
2020/11/25	5	68.54	2	69.50	68.30	3	4,450	0.07%
2020/11/24	6	69.15	0	0.00	68.30	6	4,468	0.13%
2020/11/23	20	70.01	0	0.00	69.80	20	4,558	0.44%
2020/11/19	6	71.33	1	72.90	70.60	5	4,729	0.11%
2020/11/18	2	71.70	5	71.38	71.70	-3	4,788	-0.06%
2020/11/17	2	69.10	2	69.90	70.50	0	4,781	0.00%
2020/11/16	3	69.67	16	68.55	68.50	-13	4,748	-0.27%
2020/11/12	5	66.80	1	66.80	67.20	4	4,766	0.08%
2020/11/11	11	70.62	0	0.00	70.20	11	4,713	0.23%
2020/11/10	2	70.85	9	69.80	69.20	-7	4,693	-0.15%
2020/11/09	35	73.27	8	71.70	71.50	27	4,680	0.58%
2020/11/06	0	0.00	2	73.10	73.00	-2	4,700	-0.04%
2020/11/05	5	72.32	2	73.35	72.00	3	4,700	0.06%
2020/11/04	13	70.58	2	71.75	71.90	11	4,685	0.23%
2020/11/03	0	0.00	10	72.34	71.50	-10	4,760	-0.21%
2020/11/02	4	72.30	0	0.00	72.50	4	5,048	0.08%
2020/10/30	2	71.80	1	71.80	72.30	1	5,295	0.02%
2020/10/29	5.1	71.92	54	72.02	73.60	-48.9	5,566	-0.88%
2020/10/28	16	75.33	8	77.44	73.30	8	5,642	0.14%
2020/10/27	1	72.10	8	74.33	73.80	-7	5,492	-0.13%
2020/10/26	20	75.09	5	75.94	73.90	15	5,455	0.27%
2020/10/23	2	78.40	1	79.70	78.20	1	5,465	0.02%
2020/10/22	2	78.50	0	0.00	78.00	2	5,513	0.04%
2020/10/21	7	80.77	1	81.00	80.00	6	5,565	0.11%
2020/10/20	35	81.76	0	0.00	81.30	35	5,594	0.63%
2020/10/19	5	80.50	0	0.00	80.50	5	5,741	0.09%
2020/10/16	0	0.00	3	80.80	80.00	-3	5,794	-0.05%
2020/10/15	2	78.50	4	78.30	78.50	-2	5,974	-0.03%
2020/10/14	0	0.00	9	81.40	80.70	-9	5,932	-0.15%
2020/10/13	6	82.30	0	0.00	81.80	6	5,952	0.10%
2020/10/12	2	84.50	2	83.90	82.00	0	6,171	0.00%
2020/10/08	5	81.98	2	83.95	83.80	3	6,154	0.05%
2020/10/07	0	0.00	2	83.50	82.10	-2	6,126	-0.03%
2020/10/06	9	82.20	0	0.00	82.60	9	6,154	0.15%
2020/10/05	6	83.30	2	83.60	83.20	4	6,329	0.06%
2020/09/30	8	84.63	8	84.65	84.50	0	6,296	0.00%
2020/09/29	9	84.03	9	85.24	83.10	0	6,250	0.00%
2020/09/28	10	88.45	4	89.35	86.60	6	6,179	0.10%
2020/09/25	8	89.31	4	90.50	89.80	4	6,085	0.07%
2020/09/24	7	86.11	30	86.65	87.00	-23	5,943	-0.39%
2020/09/23	2	82.10	1	82.40	82.10	1	5,835	0.02%
2020/09/22	7	83.59	10	82.78	82.00	-3	5,850	-0.05%
2020/09/21	31	85.85	5	88.12	87.60	26	5,772	0.45%
2020/09/18	6	79.87	13	81.60	84.30	-7	5,617	-0.12%
2020/09/17	3	76.63	0	0.00	76.70	3	5,538	0.05%
2020/09/16	20	77.40	0	0.00	76.20	20	5,639	0.35%
2020/09/15	3	74.90	7	77.74	77.90	-4	5,859	-0.07%
2020/09/11	3	72.87	1	71.70	72.50	2	6,448	0.03%
2020/09/10	3	75.46	2	75.50	74.20	1	6,403	0.02%
2020/09/09	1	78.60	0	0.00	76.20	1	6,357	0.02%
2020/09/08	10	72.45	12	73.12	79.50	-2	6,465	-0.03%
2020/09/07	12.1	76.35	15	74.55	73.70	-2.9	6,794	-0.04%
2020/09/04	3	80.40	0	0.00	79.60	3	6,897	0.04%
2020/09/03	1	81.90	0	0.00	81.10	1	7,026	0.01%
2020/09/02	1	83.80	0	0.00	83.20	1	7,141	0.01%
2020/09/01	1	82.90	0	0.00	82.40	1	7,202	0.01%
2020/08/31	1	85.10	0	0.00	84.80	1	7,385	0.01%
2020/08/27	25	87.38	1	86.90	86.00	24	7,414	0.32%
2020/08/26	6	86.78	15	90.17	90.00	-9	7,324	-0.12%
2020/08/25	1	84.90	6	84.57	84.00	-5	7,237	-0.07%
2020/08/24	0	0.00	1	89.00	87.50	-1	7,179	-0.01%
2020/08/21	10	85.00	1	82.00	88.10	9	7,111	0.13%
2020/08/20	4	95.97	0	0.00	85.50	4	7,105	0.06%
2020/08/19	0	0.00	1	95.00	95.00	-1	7,134	-0.01%
2020/08/18	1	92.00	2	91.00	92.00	-1	7,195	-0.01%
2020/08/13	0.1	84.00	1	85.00	84.00	-1	7,629	-0.01%
2020/08/12	0	0.00	2	91.30	89.90	-2	7,628	-0.03%
2020/08/11	3	86.00	0	0.00	83.00	3	7,683	0.04%
2020/08/10	12	85.57	0	0.00	89.40	12	7,876	0.15%
2020/08/07	5.2	88.88	34	90.23	88.40	-28.8	7,921	-0.36%
2020/08/06	15.1	93.44	11	93.75	88.90	4.1	7,784	0.05%
2020/08/05	11.1	94.61	40	93.71	97.30	-28.9	7,510	-0.38%
2020/08/04	12	84.80	15	85.37	88.70	-3	7,303	-0.04%
2020/08/03	0	0.00	2	80.70	80.70	-2	7,057	-0.03%
2020/07/29	1	57.50	24	61.25	60.80	-23	7,196	-0.32%
2020/07/28	2	64.60	9	63.70	63.70	-7	7,102	-0.10%
2020/07/24	0	0.00	1	78.50	78.50	-1	6,962	-0.01%
2020/07/23	45	79.83	2	70.00	83.50	43	6,935	0.62%
2020/07/22	0	0.00	1	76.20	76.20	-1	6,797	-0.01%
2020/07/21	8	69.30	0	0.00	69.30	8	6,840	0.12%
2020/07/20	0	77.00	0	0.00	77.00	0	6,699	0.00%
2020/07/17	5	85.50	0	0.00	85.50	5	6,832	0.07%
2020/07/16	13	98.00	2	95.00	95.00	11	7,106	0.15%
2020/07/14	0.1	117.00	0	0.00	117.00	0.1	6,897	0.00%
2020/07/13	2	130.00	0	0.00	130.00	2	6,907	0.03%
2020/07/10	14.2	156.16	5	136.30	144.00	9.2	6,869	0.13%
2020/07/09	2	145.00	0	0.00	145.00	2	6,673	0.03%
2020/07/03	12	99.70	0	0.00	99.70	12	6,600	0.18%
2020/07/02	2	90.70	0	0.00	90.70	2	6,491	0.03%
2020/07/01	2	77.30	0	0.00	82.50	2	6,443	0.03%
2020/06/30	0	0.00	20	72.00	75.00	-20	6,365	-0.31%
2020/06/29	0	0.00	2	65.95	69.00	-2	6,295	-0.03%
2020/06/24	4	62.15	1	60.00	62.80	3	6,200	0.05%
2020/06/23	1	63.70	4	60.30	60.50	-3	6,119	-0.05%
2020/06/22	4	61.65	4	62.60	63.40	0	5,992	0.00%
2020/06/19	9	56.98	21	57.57	57.70	-12	5,721	-0.21%
2020/06/16	0	0.00	1.8	43.45	43.45	-1.8	5,058	-0.04%
2020/06/12	17	37.79	10	38.19	39.50	7	5,061	0.14%
2020/06/11	26	45.75	31	42.36	40.00	-5	4,892	-0.10%
2020/06/10	10	40.12	29	42.31	43.45	-19	4,432	-0.43%
2020/06/09	18	38.75	35	39.63	39.50	-17	4,238	-0.40%
2020/06/08	10	37.63	27	37.20	39.35	-17	4,075	-0.42%
2020/06/05	26	36.01	15	36.54	36.95	11	3,890	0.28%
2020/06/04	18	36.28	6	36.89	36.45	12	3,811	0.31%
2020/06/03	2	33.00	0	0.00	35.20	2	3,625	0.06%
2020/06/02	5	31.53	1	31.25	32.00	4	3,549	0.11%
2020/06/01	3	31.00	0	0.00	31.55	3	3,507	0.09%
2020/05/29	6	30.10	4	31.65	31.00	2	3,477	0.06%
2020/05/27	5.3	27.17	3	29.20	28.00	2.3	3,416	0.07%
2020/05/26	24	30.15	0	0.00	29.50	24	3,390	0.71%
2020/05/25	4	30.48	0	0.00	31.50	4	3,372	0.12%
2020/05/22	3	28.50	2	30.95	31.50	1	3,336	0.03%
2020/05/20	16	34.12	1	34.80	33.60	15	3,205	0.47%
2020/05/19	3	32.20	0	0.00	32.20	3	2,740	0.11%
2020/05/18	1	29.30	0	0.00	29.30	1	2,687	0.04%
2020/05/15	0	0.00	34	26.65	26.65	-34	2,638	-1.29%
2020/05/14	26	23.45	16	23.80	24.25	10	2,507	0.40%
2020/05/13	10	21.16	6	21.93	22.05	4	2,282	0.18%
2020/05/12	0	0.00	5	20.09	20.05	-5	2,200	-0.23%
2020/05/11	1	20.65	17	20.26	20.20	-16	2,204	-0.73%
2020/05/08	1	21.85	1	21.70	21.15	0	2,175	0.00%
2020/05/07	3	21.45	4	21.91	22.10	-1	2,105	-0.05%
2020/05/06	4	23.05	1	21.40	22.00	3	2,043	0.15%
2020/05/05	16	22.28	1	21.50	22.25	15	1,938	0.77%
2020/05/04	36	20.44	1	19.80	21.35	35	1,830	1.91%
2020/04/30	2	19.70	6	19.53	19.45	-4	1,738	-0.23%
2020/04/29	1	19.10	0	0.00	19.10	1	1,712	0.06%
2020/04/27	0	0.00	9	19.01	18.90	-9	1,676	-0.54%
2020/04/23	10	19.54	0	0.00	19.50	10	1,568	0.64%
2020/04/22	6	18.45	0	0.00	18.05	6	1,451	0.41%
2020/04/21	0	0.00	1	19.70	19.35	-1	1,382	-0.07%
2020/04/20	1	20.10	1	20.10	20.10	0	1,250	0.00%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/13	0	13.30	0	0.00	13.40	0	908	0.00%
2020/04/09	0	13.20	0	0.00	13.20	0	902	0.00%
2020/04/08	0	13.00	0	0.00	13.10	0	899	0.00%
2020/03/24	0	0.00	10	12.85	12.80	-10	885	-1.13%
2020/03/20	10	12.55	0	0.00	13.15	10	880	1.14%
2020/02/27	0	0.00	1	14.50	14.35	-1	647	-0.15%
2020/02/26	1	15.15	1	15.00	14.80	0	636	0.00%
2020/02/25	1.1	14.38	0	0.00	14.80	1.1	636	0.17%
2020/02/20	0.1	14.20	0	0.00	14.25	0.1	645	0.01%
2020/01/31	0	0.00	2	14.15	13.95	-2	556	-0.36%
2020/01/10	0	0.00	2	14.70	14.85	-2	495	-0.40%
2020/01/09	0	0.00	4	14.45	14.50	-4	481	-0.83%
2019/12/31	0	0.00	1	14.20	14.20	-1	488	-0.20%
2019/12/18	1	14.50	3	14.60	14.65	-2	531	-0.38%
2019/12/13	2	14.65	0	0.00	14.45	2	528	0.38%
2019/11/08	0	0.00	0	13.45	13.40	0	351	0.00%
2019/11/01	0.2	13.30	0	0.00	13.35	0.2	346	0.04%
2019/09/26	0	0.00	2	14.35	14.30	-2	524	-0.38%
2019/09/25	2	14.50	0	0.00	14.50	2	512	0.39%
2019/08/22	0	0.00	1	13.75	13.85	-1	478	-0.21%
2019/08/19	0	13.35	0	0.00	13.40	0	466	0.00%
2019/07/31	0	13.55	0	0.00	13.55	0	480	0.00%
2019/07/08	1	13.50	0	0.00	13.45	1	279	0.36%
2019/04/24	0	0.00	0.2	14.85	14.75	-0.2	832	-0.02%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/12	0	0.00	0.2	15.15	15.15	-0.2	944	-0.02%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/11	0	0.00	1	15.85	17.00	-1	984	-0.10%
2019/03/08	1	15.65	0	0.00	16.10	1	945	0.11%
2019/03/04	0	0.00	1	14.25	14.05	-1	1,014	-0.10%
2019/02/22	0	0.00	1	14.30	14.30	-1	1,029	-0.10%
2019/02/18	1	14.95	0	0.00	15.00	1	1,026	0.10%
2019/01/16	1	14.10	0	0.00	14.05	1	984	0.10%
2019/01/04	0	0.00	2	14.13	14.05	-2	891	-0.22%
2019/01/03	1	13.70	0	0.00	13.80	1	889	0.11%
2018/12/22	0.4	12.90	0	0.00	12.85	0.4	998	0.04%
2018/12/03	1	14.00	0	0.00	14.05	1	800	0.12%
2018/11/16	0	0.00	0.9	16.65	16.75	-0.9	502	-0.18%
2018/10/26	0	0.00	4	17.00	16.90	-4	620	-0.64%
2018/10/15	0	17.20	0	0.00	17.10	0	626	0.00%
2018/10/08	0	0.00	1	18.30	19.50	-1	633	-0.16%
2018/10/05	1	18.90	0	0.00	18.80	1	614	0.16%
2018/09/03	2	17.80	0	0.00	17.70	2	672	0.30%
2018/07/20	0	0.00	2	20.45	20.35	-2	1,253	-0.16%
2018/07/19	2	20.85	0	0.00	20.50	2	1,256	0.16%
2018/07/18	0	0.00	1	20.40	20.65	-1	1,235	-0.08%
2018/07/16	0	20.60	0	0.00	20.70	0	1,222	0.00%
2018/07/12	0	0.00	1	21.05	20.70	-1	1,190	-0.08%
2018/06/12	1	20.85	0	0.00	20.80	1	1,437	0.07%
2018/06/04	20	22.68	20	22.45	22.45	0	1,363	0.00%
2018/06/01	2	21.03	2	21.48	21.65	0	1,163	0.00%
2018/04/16	0	20.90	0	0.00	20.90	0	1,090	0.00%
2018/03/05	1	20.90	0	0.00	20.95	1	835	0.12%
2018/01/30	0	0.00	40	22.10	22.10	-40	993	-4.03%
2018/01/16	40	23.25	0	0.00	22.95	40	946	4.23%