潤泰新 (9945)-第一金-大稻埕券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/11/20	27	46.51	4	46.70	46.20	23	6,389	0.36%
2024/11/19	6	46.25	8	46.57	46.55	-2	6,536	-0.03%
2024/11/18	1	46.10	7	46.17	46.20	-6	6,778	-0.09%
2024/11/15	15	46.49	3	46.15	46.35	12	6,900	0.17%
2024/11/14	26	46.11	7	45.85	45.80	19	7,093	0.27%
2024/11/13	0	47.00	0	0.00	46.85	0	7,173	0.00%
2024/11/12	0	47.40	0	0.00	47.50	0	7,460	0.00%
2024/11/11	0	0.00	9	47.94	48.20	-9	7,534	-0.12%
2024/11/08	1	47.70	7	47.89	47.50	-6	7,596	-0.08%
2024/11/01	0	0.00	2	46.65	47.15	-2	9,292	-0.02%
2024/10/30	1	46.20	0	0.00	46.50	1	9,873	0.01%
2024/10/29	0	46.80	24	46.52	46.80	-24	10,286	-0.23%
2024/10/28	0	0.00	1	47.20	47.30	-1	10,493	-0.01%
2024/10/23	4	47.01	1	47.00	47.00	3	12,703	0.02%
2024/10/22	5	47.24	0	0.00	47.25	5	13,277	0.04%
2024/10/21	4	47.45	0	0.00	47.45	4	13,604	0.03%
2024/10/18	1	48.50	0	0.00	48.30	1	14,073	0.01%
2024/10/17	0	0.00	1	48.20	48.20	-1	14,677	-0.01%
2024/10/16	0	47.30	2	47.70	47.35	-2	15,751	-0.01%
2024/10/15	0	0.00	1	47.60	47.90	-1	16,422	-0.01%
2024/10/14	4	46.94	1	47.00	46.90	3	16,907	0.02%
2024/10/11	0	0.00	5	47.95	47.60	-5	17,536	-0.03%
2024/10/09	0	47.50	0	0.00	47.70	0	17,758	0.00%
2024/10/08	0	47.90	1	47.80	47.95	-1	17,828	-0.01%
2024/10/07	3	47.60	0	0.00	48.45	3	17,842	0.02%
2024/10/04	0	0.00	3	48.22	47.80	-3	17,865	-0.02%
2024/10/01	0	0.00	1	48.70	48.25	-1	17,859	-0.01%
2024/09/30	0	0.00	27	48.82	48.95	-27	17,881	-0.15%
2024/09/27	0	0.00	2	47.95	48.20	-2	17,869	-0.01%
2024/09/26	1	48.10	0	0.00	48.00	1	17,873	0.01%
2024/09/25	0	0.00	2	47.90	47.90	-2	17,886	-0.01%
2024/09/24	1	47.20	0	0.00	47.35	1	17,888	0.01%
2024/09/23	12	46.92	9	46.64	46.95	3	18,001	0.02%
2024/09/20	10	47.69	16.3	47.38	47.50	-6.3	17,966	-0.04%
2024/09/19	4	48.65	27.1	49.13	49.25	-23.1	17,660	-0.13%
2024/09/18	0	0.00	13	47.80	47.45	-13	17,515	-0.07%
2024/09/16	2	47.38	0	0.00	47.20	2	17,591	0.01%
2024/09/13	3	46.77	1	47.00	46.95	2	17,663	0.01%
2024/09/12	2	46.50	2.1	46.21	46.50	-0.1	17,817	0.00%
2024/09/11	2	45.80	0	0.00	45.85	2	17,935	0.01%
2024/09/10	1	45.45	4	45.45	45.00	-3	17,986	-0.02%
2024/09/09	0	45.65	0	0.00	45.85	0	18,000	0.00%
2024/09/06	1	46.90	0	0.00	46.85	1	18,050	0.01%
2024/09/05	13	47.02	0	0.00	46.75	13	18,399	0.07%
2024/09/03	6	47.82	0	0.00	47.55	6	19,740	0.03%
2024/09/02	14	48.46	0	0.00	48.40	14	19,835	0.07%
2024/08/30	1	48.25	0	0.00	49.25	1	19,898	0.01%
2024/08/29	2	48.00	0	0.00	48.20	2	19,899	0.01%
2024/08/28	1	48.15	20	48.20	48.65	-19	19,946	-0.10%
2024/08/27	0	47.85	3	47.95	48.20	-3	20,300	-0.01%
2024/08/26	0	0.00	1	48.70	47.95	-1	20,457	0.00%
2024/08/23	1	47.65	6	47.50	48.10	-5	20,621	-0.02%
2024/08/22	8	47.57	3	47.53	47.65	5	20,803	0.02%
2024/08/21	0	47.55	14	48.25	47.75	-14	20,698	-0.07%
2024/08/20	12	48.70	15	49.03	48.60	-3	20,668	-0.01%
2024/08/19	2	49.83	10	49.80	49.80	-8	20,739	-0.04%
2024/08/16	1	50.00	7.5	50.14	50.30	-6.5	20,846	-0.03%
2024/08/15	9	49.74	0	0.00	49.25	9	20,953	0.04%
2024/08/14	5	50.70	7	50.36	49.85	-2	21,276	-0.01%
2024/08/13	4	48.10	8	48.10	48.10	-4	21,602	-0.02%
2024/08/09	1	47.65	1	47.50	47.20	0	23,376	0.00%
2024/08/08	2	46.60	10	46.19	46.60	-8	23,865	-0.03%
2024/08/07	8	46.24	2.5	46.22	46.10	5.6	24,386	0.02%
2024/08/06	12	44.86	3	46.45	44.80	9	24,376	0.04%
2024/08/05	18	45.25	4.2	45.45	45.35	13.8	24,069	0.06%
2024/08/02	8.2	50.15	0	0.00	49.40	8.2	23,818	0.03%
2024/08/01	0.1	51.50	12.9	52.52	52.80	-12.8	23,733	-0.05%
2024/07/31	3.1	51.31	1.1	51.84	51.20	2	24,074	0.01%
2024/07/30	2	50.70	11.1	51.27	51.50	-9.1	25,394	-0.04%
2024/07/29	60.6	52.53	27	51.98	51.00	33.6	26,371	0.13%
2024/07/26	38.7	50.88	43	51.36	51.30	-4.3	25,852	-0.02%
2024/07/23	7.5	49.56	11.1	48.09	49.80	-3.6	25,150	-0.01%
2024/07/22	1.2	46.30	0	0.00	46.55	1.2	24,823	0.00%
2024/07/19	5.1	48.74	1.4	48.08	48.05	3.7	24,512	0.02%
2024/07/18	4.4	49.46	5.2	50.08	49.40	-0.8	24,073	0.00%
2024/07/17	18.4	48.78	28.7	49.27	49.40	-10.3	23,523	-0.04%
2024/07/16	6	45.37	18	46.50	46.50	-12	22,641	-0.05%
2024/07/15	13	47.07	20	47.15	46.40	-7	22,146	-0.03%
2024/07/12	13	47.13	60	47.26	46.70	-47	21,931	-0.21%
2024/07/11	3	45.68	9.7	46.01	45.75	-6.7	21,284	-0.03%
2024/07/10	1	44.40	13	45.09	45.30	-12	21,163	-0.06%
2024/07/09	11.2	43.98	2	44.10	44.15	9.2	21,110	0.04%
2024/07/08	5.1	44.21	0	0.00	44.20	5.1	21,103	0.02%
2024/07/05	0.2	44.80	0	0.00	44.65	0.2	21,124	0.00%
2024/07/04	0.1	45.05	6	45.15	45.15	-5.9	21,096	-0.03%
2024/07/03	0	0.00	5	45.14	45.35	-5	21,043	-0.02%
2024/07/02	8.1	43.72	6.5	44.15	44.80	1.6	20,935	0.01%
2024/07/01	6.8	44.08	0	0.00	44.25	6.8	20,882	0.03%
2024/06/28	6	43.80	0	0.00	43.60	6	20,858	0.03%
2024/06/27	12	43.30	0	0.00	43.30	12	20,812	0.06%
2024/06/26	5	44.00	1	44.70	44.00	4	20,665	0.02%
2024/06/25	2	44.35	20	44.55	44.55	-18	20,604	-0.09%
2024/06/24	0.1	44.70	0	0.00	44.80	0.1	20,567	0.00%
2024/06/21	22	45.05	0	0.00	44.95	22	20,541	0.11%
2024/06/20	0.1	45.20	0	0.00	45.45	0.1	20,485	0.00%
2024/06/19	0.5	45.80	0	0.00	45.35	0.5	20,455	0.00%
2024/06/18	0.1	45.75	0	0.00	46.00	0.1	20,390	0.00%
2024/06/17	5.1	45.00	1	44.85	44.85	4.1	20,346	0.02%
2024/06/13	1.1	44.73	1	45.25	45.05	0.1	20,327	0.00%
2024/06/12	5	44.38	20.6	44.78	44.35	-15.6	20,310	-0.08%
2024/06/11	11	47.85	8.2	46.39	45.85	2.8	20,240	0.01%
2024/06/07	53	48.03	29.3	47.62	47.55	23.7	19,610	0.12%
2024/06/06	0	0.00	3.7	45.26	45.05	-3.7	18,810	-0.02%
2024/06/04	0	0.00	44	44.26	44.90	-44	18,605	-0.24%
2024/06/03	0	0.00	8	44.67	44.70	-8	18,502	-0.04%
2024/05/31	0	0.00	1	44.60	44.60	-1	18,451	-0.01%
2024/05/30	1	44.75	2	44.40	43.85	-1	18,087	-0.01%
2024/05/29	11	44.73	0.6	44.95	44.55	10.4	17,968	0.06%
2024/05/28	1	44.75	7	45.16	45.40	-6	17,733	-0.03%
2024/05/27	1	43.85	1	44.00	43.80	0	17,509	0.00%
2024/05/24	5	43.45	0	0.00	43.65	5	17,380	0.03%
2024/05/23	2.1	43.47	5	43.55	43.25	-2.9	17,248	-0.02%
2024/05/22	8	44.65	0	0.00	44.70	8	16,941	0.05%
2024/05/21	5.9	44.50	2	44.90	44.35	3.9	16,725	0.02%
2024/05/20	10	45.46	1.5	45.26	45.30	8.5	16,394	0.05%
2024/05/17	40.1	47.51	30	47.94	46.60	10.1	15,907	0.06%
2024/05/16	36.2	47.27	31.5	47.19	46.90	4.7	15,266	0.03%
2024/05/15	9.2	46.65	56.7	45.56	46.55	-47.5	14,328	-0.33%
2024/05/14	22.8	43.38	11	43.20	42.65	11.8	13,293	0.09%
2024/05/13	25	42.56	32	42.69	43.90	-7	12,576	-0.06%
2024/05/10	4	40.53	2	40.35	40.50	2	11,860	0.02%
2024/05/09	10	40.40	4	40.38	40.20	6	11,642	0.05%
2024/05/08	12.1	40.73	1	40.65	40.70	11.1	11,406	0.10%
2024/05/07	15	42.27	1	41.80	41.80	14	11,071	0.13%
2024/05/06	9.4	43.21	20	43.79	43.10	-10.6	10,526	-0.10%
2024/05/03	21.6	42.48	11	42.12	42.45	10.6	9,754	0.11%
2024/05/02	6	40.91	21	42.05	42.25	-15	8,177	-0.18%
2024/04/30	7	39.12	1	39.25	38.45	6	6,856	0.09%
2024/04/29	4	38.30	8	38.73	38.75	-4	6,442	-0.06%
2024/04/26	0	0.00	28	37.65	37.90	-28	6,187	-0.45%
2024/04/25	3	36.85	5	36.95	36.85	-2	5,946	-0.03%
2024/04/24	0	0.00	6	36.95	36.85	-6	5,939	-0.10%
2024/04/23	0	0.00	9	36.82	36.95	-9	5,998	-0.15%
2024/04/22	5	37.20	0	0.00	36.60	5	6,018	0.08%
2024/04/19	0	0.00	10	35.93	36.15	-10	5,776	-0.17%
2024/04/18	0	0.00	16	36.08	36.45	-16	5,567	-0.29%
2024/04/16	40.8	34.41	0	0.00	34.45	40.8	5,263	0.78%
2024/04/15	0.2	35.40	2	35.35	35.20	-1.8	5,183	-0.04%
2024/04/12	2	34.73	0	0.00	34.95	2	5,140	0.04%
2024/04/11	1	35.05	2	35.35	34.90	-1	5,142	-0.02%
2024/04/10	2	35.00	10	35.05	35.00	-8	5,094	-0.16%
2024/04/09	10	34.50	15	34.90	34.95	-5	5,171	-0.10%
2024/04/08	4.3	34.49	0	0.00	34.50	4.3	5,354	0.08%
2024/04/03	8	34.77	0	0.00	34.65	8	5,405	0.15%
2024/04/02	18	35.06	0	0.00	35.05	18	5,487	0.33%
2024/03/29	0	0.00	20	35.15	35.15	-20	5,472	-0.37%
2024/03/28	20.1	35.13	0	0.00	35.05	20.1	5,454	0.37%
2024/03/27	0	0.00	2	35.20	35.25	-2	5,412	-0.04%
2024/03/26	0	35.10	8	35.20	35.20	-8	5,387	-0.15%
2024/03/25	0.1	35.50	6	35.80	35.15	-5.9	5,356	-0.11%
2024/03/22	12	34.98	3	35.30	35.10	9	5,335	0.17%
2024/03/21	3	34.80	72	35.20	35.35	-69	5,325	-1.30%
2024/03/20	30	33.80	95	34.18	34.15	-65	5,712	-1.14%
2024/03/19	31.1	34.22	0	0.00	34.10	31.1	5,745	0.54%
2024/03/18	40	34.75	0	0.00	34.70	40	5,617	0.71%
2024/03/15	49	35.10	10	35.00	35.00	39	5,568	0.70%
2024/03/14	67	35.84	17	35.61	35.50	50	5,457	0.92%
2024/03/13	0	0.00	26	36.83	36.85	-26	5,191	-0.50%
2024/03/12	22	36.45	23	36.74	36.95	-1	5,182	-0.02%
2024/03/11	34	36.12	5	36.20	36.40	29	5,193	0.56%
2024/03/08	20	35.84	75	35.93	35.85	-55	5,166	-1.06%
2024/03/07	36	35.74	0	0.00	35.85	36	5,293	0.68%
2024/03/06	0	0.00	110	36.11	36.15	-110	5,262	-2.09%	大賣/鉅額交易
2024/03/05	5.2	35.65	0	0.00	35.65	5.2	5,284	0.10%
2024/03/04	48	35.75	0	0.00	35.65	48	5,303	0.91%
2024/03/01	90.2	36.06	0	0.00	36.00	90.2	5,261	1.71%
2024/02/29	18.2	35.91	28	36.29	36.35	-9.8	5,261	-0.19%
2024/02/27	2	36.20	4	36.20	36.20	-2	5,240	-0.04%
2024/02/26	3	36.63	0	0.00	36.65	3	5,247	0.06%
2024/02/23	10	36.75	0	0.00	36.70	10	5,259	0.19%
2024/02/22	0	0.00	5.2	37.24	37.05	-5.2	5,303	-0.10%
2024/02/21	5	36.80	0	0.00	36.85	5	5,353	0.09%
2024/02/20	7	36.98	4	36.95	36.95	3	5,374	0.06%
2024/02/19	0	0.00	5	36.85	37.15	-5	5,410	-0.09%
2024/02/16	0.3	36.20	0	0.00	36.20	0.3	5,509	0.01%
2024/02/15	6	35.87	0	0.00	36.10	6	5,583	0.11%
2024/02/02	0	36.00	0	0.00	36.05	0	5,491	0.00%
2024/01/25	0	0.00	9	35.88	35.80	-9	5,497	-0.16%
2024/01/24	9	36.12	0	0.00	36.00	9	5,483	0.16%
2024/01/22	0	35.50	7	35.45	35.45	-7	5,501	-0.13%
2024/01/19	0	0.00	5	35.45	35.45	-5	5,473	-0.09%
2024/01/18	9.1	34.88	0	0.00	34.80	9.1	5,448	0.17%
2024/01/17	17.2	35.07	0	0.00	34.90	17.2	5,386	0.32%
2024/01/16	6	36.28	0	0.00	35.90	6	5,227	0.11%
2024/01/12	0.2	37.05	0	0.00	36.90	0.2	5,129	0.00%
2024/01/11	2	37.00	4	37.00	37.00	-2	5,185	-0.04%
2024/01/10	9	37.15	0	0.00	36.95	9	5,178	0.17%
2024/01/09	11	37.22	9	37.25	37.20	2	5,158	0.04%
2024/01/08	3	37.65	0	0.00	37.65	3	5,099	0.06%
2024/01/05	6	38.04	0.5	38.10	38.05	5.5	5,057	0.11%
2024/01/04	0	38.55	0	0.00	38.55	0	5,023	0.00%
2024/01/03	0.1	38.75	2	39.00	38.70	-1.9	5,005	-0.04%
2024/01/02	0	0.00	9	38.94	39.25	-9	4,893	-0.18%
2023/12/29	0	0.00	2	37.83	37.75	-2	4,681	-0.04%
2023/12/28	9	37.73	8	37.26	37.85	1	4,656	0.02%
2023/12/27	1.1	37.00	4	37.00	37.00	-2.9	4,579	-0.06%
2023/12/26	1.1	36.88	1	36.70	36.70	0.1	4,532	0.00%
2023/12/21	4.2	36.57	4	36.45	36.40	0.2	4,779	0.00%
2023/12/20	1	36.65	0	0.00	36.85	1	4,832	0.02%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/15	4	37.00	1	36.90	36.75	3	4,782	0.06%
2023/12/14	1	37.00	3	36.80	36.95	-2	4,295	-0.05%
2023/12/13	3	35.98	0	0.00	35.90	3	4,193	0.07%
2023/12/12	4	36.19	0	0.00	36.20	4	4,244	0.09%
2023/12/11	0	0.00	1	36.55	36.50	-1	4,281	-0.02%
2023/12/08	2	36.70	0	0.00	36.60	2	4,310	0.05%
2023/12/07	3	37.00	7	36.90	36.90	-4	4,314	-0.09%
2023/12/06	20	37.50	1.9	37.42	37.30	18.1	4,430	0.41%
2023/12/04	1	37.10	9.9	36.96	37.15	-8.9	4,754	-0.19%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/29	8	35.90	1	35.80	35.85	7	4,766	0.15%
2023/11/27	0.1	35.68	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	1	35.75	0	0.00	35.85	1	4,687	0.02%
2023/11/22	1	35.75	0	0.00	35.75	1	4,762	0.02%
2023/11/21	4	35.80	0	0.00	35.95	4	4,810	0.08%
2023/11/20	0	35.95	0	0.00	35.80	0	4,752	0.00%
2023/11/17	0.1	36.80	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	1	36.70	0.5	36.80	36.80	0.5	4,779	0.01%
2023/11/15	0	0.00	5	36.25	36.70	-5	4,790	-0.10%
2023/11/14	0	35.50	4	35.45	35.50	-4	4,642	-0.09%
2023/11/13	0	0.00	7	34.50	34.70	-7	4,594	-0.15%
2023/11/10	0.1	34.21	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	34.40	0	0.00	34.35	0	4,623	0.00%
2023/11/06	4	34.50	0	0.00	34.50	4	4,754	0.08%
2023/11/03	0	0.00	5.4	34.00	34.10	-5.4	4,757	-0.11%
2023/11/02	0	0.00	3	33.35	33.25	-3	4,809	-0.06%
2023/10/31	3	33.10	0	0.00	32.40	3	4,855	0.06%
2023/10/26	1	33.20	0	0.00	33.10	1	4,967	0.02%
2023/10/24	5	33.30	0	0.00	33.55	5	5,088	0.10%
2023/10/23	4	33.70	0	0.00	33.20	4	5,127	0.08%
2023/10/20	17.2	32.70	0	0.00	33.20	17.2	5,154	0.33%
2023/10/19	0	33.66	0	0.00	33.40	0	5,153	0.00%
2023/10/18	0	34.37	90	34.60	34.10	-90	5,155	-1.75%
2023/10/17	0	34.99	0	0.00	34.65	0	5,158	0.00%
2023/10/16	0	35.15	0	0.00	35.35	0	5,203	0.00%
2023/10/12	0	0.00	9.5	35.62	35.75	-9.5	5,401	-0.18%
2023/10/11	0.1	35.30	0	0.00	35.35	0.1	5,433	0.00%
2023/10/05	0.1	34.40	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	5.1	34.20	5	34.10	34.00	0.1	5,481	0.00%
2023/09/28	10	35.15	0	0.00	35.20	10	5,433	0.18%
2023/09/27	2.2	35.54	0	0.00	35.20	2.2	5,440	0.04%
2023/09/26	2.1	36.01	0	0.00	35.30	2.1	5,428	0.04%
2023/09/12	20	34.78	0	0.00	35.00	20	5,285	0.38%
2023/09/08	1	34.75	0	0.00	34.80	1	5,338	0.02%
2023/09/07	8.1	35.22	0	0.00	35.00	8.1	5,454	0.15%
2023/09/06	6	35.87	0	0.00	35.60	6	5,452	0.11%
2023/09/05	2	36.10	6	36.43	36.40	-4	5,413	-0.07%
2023/09/04	10	36.06	0	0.00	36.10	10	5,409	0.18%
2023/09/01	1	36.65	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0	0.00	3	36.82	36.85	-3	5,542	-0.05%
2023/08/30	5	36.65	2	36.80	36.60	3	5,703	0.05%
2023/08/29	0	0.00	7.1	36.45	36.65	-7.1	5,614	-0.13%
2023/08/28	0	0.00	2	35.60	35.70	-2	5,309	-0.04%
2023/08/25	0.1	34.55	5	34.51	34.50	-4.9	5,274	-0.09%
2023/08/23	0	0.00	7	33.25	33.00	-7	5,192	-0.13%
2023/08/18	0.5	33.00	0	0.00	33.20	0.5	5,260	0.01%
2023/08/16	6	33.86	0	0.00	33.80	6	5,159	0.12%
2023/08/15	5	34.50	0	0.00	34.50	5	5,126	0.10%
2023/08/14	4	34.73	3	34.75	34.55	1	5,142	0.02%
2023/08/11	0	0.00	2	35.23	35.05	-2	5,142	-0.04%
2023/08/10	1	34.65	3	34.95	34.55	-2	5,136	-0.04%
2023/08/08	4.4	35.03	0	0.00	34.90	4.4	5,184	0.08%
2023/08/04	0.3	35.39	1	35.15	35.15	-0.7	5,202	-0.01%
2023/08/02	8.1	35.26	0	0.00	35.10	8.1	5,198	0.16%
2023/08/01	0	0.00	0.1	35.90	35.75	-0.1	5,177	0.00%
2023/07/31	0	0.00	6	35.88	35.60	-6	5,166	-0.12%
2023/07/28	6	35.63	0	0.00	35.60	6	5,157	0.12%
2023/07/27	0.1	36.10	6.3	36.03	36.15	-6.2	5,139	-0.12%
2023/07/26	3.1	35.45	0	0.00	35.35	3.1	5,079	0.06%
2023/07/24	1	35.05	4	35.15	35.15	-3	5,096	-0.06%
2023/07/21	3	35.33	0	0.00	35.20	3	5,073	0.06%
2023/07/20	0	0.00	7.2	35.72	35.70	-7.2	5,147	-0.14%
2023/07/19	6	35.18	0	0.00	35.10	6	5,134	0.12%
2023/07/17	2	35.25	7	35.45	35.45	-5	5,114	-0.10%
2023/07/14	0	0.00	2	35.55	35.55	-2	5,150	-0.04%
2023/07/13	2	35.20	0	0.00	35.20	2	5,183	0.04%
2023/07/12	1	35.35	0	0.00	35.25	1	5,162	0.02%
2023/07/10	0	0.00	3	35.73	35.85	-3	5,193	-0.06%
2023/07/07	4	35.21	2	35.35	35.40	2	5,242	0.04%
2023/07/06	6.1	35.66	0	0.00	35.55	6.1	5,242	0.12%
2023/07/05	2.1	36.33	8	36.63	36.15	-5.9	5,169	-0.11%
2023/07/03	0	0.00	14	36.03	36.05	-14	5,237	-0.27%
2023/06/27	5.2	35.90	10	35.95	35.95	-4.9	5,485	-0.09%
2023/06/26	0	0.00	2.7	36.06	36.05	-2.7	5,566	-0.05%
2023/06/21	4	35.90	0	0.00	35.85	4	5,604	0.07%
2023/06/20	10	36.10	0	0.00	36.15	10	5,639	0.18%
2023/06/15	1	36.40	0	0.00	36.70	1	6,667	0.01%
2023/06/14	2	36.30	0	0.00	36.50	2	6,906	0.03%
2023/06/13	0	0.00	14	36.71	36.75	-14	7,974	-0.18%
2023/06/12	5	35.85	0	0.00	35.55	5	7,935	0.06%
2023/06/09	2	36.05	1	36.35	36.10	1	7,948	0.01%
2023/06/08	6	36.27	0	0.00	36.25	6	7,979	0.08%
2023/06/06	3	36.58	2	37.00	37.00	1	7,968	0.01%
2023/06/05	102	36.92	17	36.55	36.95	85	7,832	1.09%	大買/
2023/06/02	0.1	35.15	0	0.00	35.05	0.1	7,564	0.00%
2023/05/31	1	35.10	0	0.00	34.90	1	7,578	0.01%
2023/05/26	1.2	34.83	1	34.85	34.90	0.2	7,707	0.00%
2023/05/25	3	35.17	2	35.20	35.15	1	7,703	0.01%
2023/05/23	0.3	35.65	0	0.00	35.70	0.3	7,678	0.00%
2023/05/19	1	35.45	2	35.80	35.55	-1	7,676	-0.01%
2023/05/18	0	0.00	1	35.40	35.45	-1	7,642	-0.01%
2023/05/16	0	0.00	15	35.10	35.10	-15	7,567	-0.20%
2023/05/15	16	33.98	0	0.00	34.50	16	7,585	0.21%
2023/05/12	0	0.00	7	34.90	34.85	-7	7,513	-0.09%
2023/05/11	0	0.00	5	35.25	35.20	-5	7,470	-0.07%
2023/05/10	1	35.40	1.5	35.43	35.50	-0.5	7,450	-0.01%
2023/05/08	1	35.80	1.2	35.85	35.80	-0.2	7,447	0.00%
2023/05/04	0	0.00	4	35.75	35.80	-4	7,481	-0.05%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0	35.65	0	0.00	35.50	0	7,619	0.00%
2023/04/28	1	35.55	0	0.00	35.80	1	7,729	0.01%
2023/04/27	1	35.40	0	0.00	35.50	1	7,726	0.01%
2023/04/26	0	0.00	1	35.75	35.65	-1	7,742	-0.01%
2023/04/25	2	35.65	12	35.82	35.40	-10	7,724	-0.13%
2023/04/24	1	35.60	1	35.60	35.55	0	7,638	0.00%
2023/04/21	11	35.05	1	35.20	35.15	10	7,666	0.13%
2023/04/19	0.6	35.41	4	35.35	35.45	-3.4	7,673	-0.04%
2023/04/18	6	35.58	0	0.00	35.50	6	7,615	0.08%
2023/04/17	14.1	35.97	0	0.00	35.95	14.1	7,572	0.19%
2023/04/14	0	0.00	10	36.00	36.10	-10	7,546	-0.13%
2023/04/13	5	35.95	0	0.00	35.90	5	7,542	0.07%
2023/04/11	0.2	35.69	0	0.00	35.85	0.2	7,476	0.00%
2023/04/10	3	35.67	0.1	35.80	35.50	2.9	7,443	0.04%
2023/04/06	5	35.25	0	0.00	35.15	5	7,338	0.07%
2023/03/30	2	35.30	0	0.00	35.05	2	7,236	0.03%
2023/03/29	0.2	34.90	0	0.00	34.90	0.2	7,244	0.00%
2023/03/28	2.1	35.38	0	0.00	35.20	2.1	7,227	0.03%
2023/03/27	0	35.65	0	0.00	35.50	0	7,223	0.00%
2023/03/24	2	35.80	0	0.00	35.85	2	7,204	0.03%
2023/03/23	5	35.75	0	0.00	35.85	5	7,168	0.07%
2023/03/22	3	35.90	4	35.90	35.95	-1	7,126	-0.01%
2023/03/21	10	35.69	14	35.49	35.65	-4	6,984	-0.06%
2023/03/20	7.2	34.31	2	34.55	34.30	5.2	6,702	0.08%
2023/03/17	5.2	36.28	5	36.26	36.25	0.2	6,127	0.00%
2023/03/16	15.6	36.09	41	36.65	36.25	-25.4	5,954	-0.43%
2023/03/15	3.1	38.35	0	0.00	38.35	3.1	4,988	0.06%
2023/03/14	0	42.80	23	42.61	42.60	-23	4,968	-0.46%
2023/03/13	15.5	42.85	0	0.00	43.00	15.5	5,011	0.31%
2023/03/10	8.1	43.47	0	0.00	43.25	8.1	5,008	0.16%
2023/03/09	10.1	44.17	12	44.02	44.10	-2	4,978	-0.04%
2023/03/08	4	43.94	0	0.00	44.00	4	5,069	0.08%
2023/03/07	8	44.00	0	0.00	44.10	8	5,083	0.16%
2023/03/03	0.2	43.35	0	0.00	43.25	0.2	5,086	0.00%
2023/03/02	4	43.23	0	0.00	43.30	4	5,100	0.08%
2023/03/01	15	43.55	0	0.00	43.60	15	5,047	0.30%
2023/02/24	7	44.44	0	0.00	44.45	7	4,887	0.14%
2023/02/23	0	0.00	53	44.50	44.50	-53	4,861	-1.09%
2023/02/22	10	44.05	0	0.00	44.20	10	4,838	0.21%
2023/02/21	0	0.00	27	44.39	44.40	-27	4,897	-0.55%
2023/02/20	1	43.75	1	44.20	44.40	0	5,036	0.00%
2023/02/17	3	44.13	32	44.06	44.10	-29	5,103	-0.57%
2023/02/16	2	44.30	0	0.00	44.10	2	5,221	0.04%
2023/02/15	0	44.10	5	44.30	44.00	-5	5,355	-0.09%
2023/02/14	29	44.28	20	44.15	44.25	9	5,390	0.17%
2023/02/13	12	43.85	1	44.05	44.05	11	5,538	0.20%
2023/02/10	11.4	44.50	0	0.00	44.40	11.4	5,566	0.20%
2023/02/09	5	44.90	0	0.00	44.75	5	5,622	0.09%
2023/02/08	40	44.62	0	0.00	44.75	40	5,670	0.71%
2023/02/07	0	0.00	1	44.85	44.65	-1	5,700	-0.02%
2023/02/06	19.5	44.87	0	0.00	44.70	19.5	5,741	0.34%
2023/02/03	1	45.05	0	0.00	45.10	1	5,764	0.02%
2023/02/02	12	45.48	3	45.40	45.40	9	5,807	0.15%
2023/02/01	1	44.90	22	45.12	45.30	-21	5,868	-0.36%
2023/01/31	12.5	45.04	12	45.21	44.75	0.5	6,156	0.01%
2023/01/17	10	43.55	0.5	43.65	43.90	9.5	6,144	0.15%
2023/01/16	0	43.70	0	0.00	43.55	0	6,200	0.00%
2023/01/13	0	0.00	1	43.70	43.35	-1	6,238	-0.02%
2023/01/12	3	43.37	2	43.73	43.30	1	6,316	0.02%
2023/01/11	1	43.20	0	0.00	43.35	1	6,377	0.02%
2023/01/10	3	43.38	0	0.00	43.30	3	6,394	0.05%
2023/01/09	0.6	43.80	0	0.00	43.75	0.6	6,410	0.01%
2023/01/05	0	43.30	0	0.00	43.00	0	6,835	0.00%
2023/01/03	2	42.70	2	43.20	43.55	0	7,003	0.00%
2022/12/30	0	0.00	1	43.15	43.25	-1	6,996	-0.01%
2022/12/29	0	42.85	0	0.00	42.65	0	7,015	0.00%
2022/12/28	1.5	43.21	0	0.00	43.15	1.5	7,027	0.02%
2022/12/27	2	44.00	17	44.00	43.90	-15	7,143	-0.21%
2022/12/26	1	43.70	0	0.00	43.65	1	7,206	0.01%
2022/12/23	3	43.68	13.5	43.70	43.65	-10.5	7,254	-0.14%
2022/12/22	0	0.00	2	44.45	44.35	-2	7,273	-0.03%
2022/12/21	1	43.00	1	43.10	43.15	0	7,318	0.00%
2022/12/20	4	43.10	1	42.65	42.50	3	7,291	0.04%
2022/12/19	0	0.00	8	44.06	44.00	-8	7,328	-0.11%
2022/12/16	5	44.50	0	0.00	44.40	5	7,295	0.07%
2022/12/15	10	45.00	3	45.05	45.05	7	7,276	0.10%
2022/12/13	0.5	44.80	21	44.40	44.45	-20.5	7,239	-0.28%
2022/12/12	6.8	44.51	0	0.00	44.35	6.8	7,191	0.09%
2022/12/09	0	0.00	9.5	44.92	44.85	-9.5	7,209	-0.13%
2022/12/08	9.1	44.62	3.8	44.44	44.50	5.3	7,180	0.07%
2022/12/07	1.7	45.65	1	46.15	45.60	0.7	7,113	0.01%
2022/12/06	7	46.87	0	0.00	46.45	7	6,971	0.10%
2022/12/05	0	0.00	9	47.38	47.20	-9	6,913	-0.13%
2022/11/30	3.1	46.47	2	46.15	46.15	1.1	6,800	0.02%
2022/11/29	0.1	45.30	0	0.00	45.90	0.1	6,709	0.00%
2022/11/28	1	44.70	0	0.00	45.25	1	6,788	0.01%
2022/11/25	1	45.20	0	0.00	45.35	1	6,849	0.01%
2022/11/24	0	0.00	3	44.68	45.20	-3	6,829	-0.04%
2022/11/23	3	44.15	1	44.20	44.20	2	6,810	0.03%
2022/11/22	2	43.93	0	0.00	43.95	2	6,859	0.03%
2022/11/18	4	44.60	4	44.38	44.45	0	6,867	0.00%
2022/11/17	5	43.68	0	0.00	43.95	5	6,861	0.07%
2022/11/16	1.1	44.67	0	0.00	44.25	1.1	6,816	0.02%
2022/11/15	1	45.00	0	0.00	45.50	1	6,702	0.01%
2022/11/14	1	45.30	1	45.25	45.25	0	6,637	0.00%
2022/11/11	2	43.83	3.8	44.50	44.65	-1.8	6,548	-0.03%
2022/11/09	4	43.88	3.6	43.97	43.60	0.4	6,546	0.01%
2022/11/08	1	41.80	0	0.00	43.45	1	6,489	0.02%
2022/11/01	1	39.90	1	39.70	40.00	0	6,873	0.00%
2022/10/31	1	39.46	0	0.00	39.60	1	6,907	0.01%
2022/10/28	1	40.25	32	40.25	40.00	-31	6,976	-0.44%
2022/10/27	42.5	40.04	3.6	40.40	40.35	38.9	7,020	0.55%
2022/10/26	0	0.00	0.5	58.20	58.00	-0.5	6,861	-0.01%
2022/10/25	0	0.00	6	57.60	58.10	-6	7,285	-0.08%
2022/10/24	25	59.30	0	0.00	59.00	25	7,298	0.34%
2022/10/21	0	0.00	1	60.30	60.40	-1	7,271	-0.01%
2022/10/20	2	57.90	2	58.20	60.50	0	7,414	0.00%
2022/10/19	15	59.65	25	59.02	58.80	-10	7,709	-0.13%
2022/10/18	5	58.00	2	58.10	59.00	3	8,120	0.04%
2022/10/17	3	55.67	3	56.47	57.40	0	9,704	0.00%
2022/10/14	2	56.50	11	56.45	56.50	-9	9,729	-0.09%
2022/10/13	19	55.89	0	0.00	54.70	19	10,220	0.19%
2022/10/12	3.2	55.60	3	56.23	56.60	0.2	9,827	0.00%
2022/10/11	1	52.10	6	52.50	51.50	-5	9,732	-0.05%
2022/10/07	5	53.60	1	53.50	53.60	4	9,688	0.04%
2022/10/06	15	51.81	16	51.89	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	3	51.60	51.40	-3	9,655	-0.03%
2022/10/04	7	49.58	4	49.83	50.30	3	9,677	0.03%
2022/10/03	4	50.10	1.4	50.89	49.85	2.7	9,596	0.03%
2022/09/30	2	49.95	11	50.40	51.40	-9	9,546	-0.09%
2022/09/29	11	51.51	0	0.00	51.40	11	9,562	0.12%
2022/09/28	1.1	50.85	0	51.10	50.60	1.1	9,600	0.01%
2022/09/27	1.2	53.90	0	0.00	53.70	1.2	9,542	0.01%
2022/09/26	9.3	52.81	15	53.35	53.50	-5.7	9,574	-0.06%
2022/09/23	0	0.00	1	56.00	56.10	-1	9,574	-0.01%
2022/09/22	3	56.57	0	0.00	56.50	3	9,599	0.03%
2022/09/19	12	58.29	5	58.20	58.00	7	9,556	0.07%
2022/09/14	1	58.60	1.6	59.41	59.00	-0.6	9,595	-0.01%
2022/09/08	0	0.00	1	60.30	60.30	-1	9,752	-0.01%
2022/09/07	0	58.30	0.1	58.60	58.00	0	9,759	0.00%
2022/09/06	0	60.00	0	0.00	60.00	0	9,736	0.00%
2022/09/05	3	59.70	0	0.00	59.90	3	9,788	0.03%
2022/09/02	2.3	59.69	2	59.50	59.20	0.3	9,859	0.00%
2022/09/01	5	61.28	0	0.00	61.30	5	9,779	0.05%
2022/08/31	1	63.50	0.2	63.60	63.10	0.8	9,717	0.01%
2022/08/29	4	62.40	6	62.72	62.80	-2	9,725	-0.02%
2022/08/25	0	0.00	1	63.30	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	3	62.10	62.60	-3	9,758	-0.03%
2022/08/23	1	61.80	0	0.00	61.80	1	9,953	0.01%
2022/08/19	17	62.48	11.1	62.49	63.00	5.9	10,012	0.06%
2022/08/17	1	63.50	1	63.30	63.30	0	9,993	0.00%
2022/08/16	3.6	63.49	3	63.50	63.50	0.6	9,996	0.01%
2022/08/15	5	64.54	9.5	64.92	64.90	-4.5	9,864	-0.05%
2022/08/12	0	0.00	2	63.30	63.00	-2	9,811	-0.02%
2022/08/11	4	64.40	10.8	63.83	64.50	-6.8	9,774	-0.07%
2022/08/10	7	61.76	12	61.38	61.50	-5	9,669	-0.05%
2022/08/09	10	59.24	18	59.49	60.00	-8	9,575	-0.08%
2022/08/08	2	57.85	0	58.20	58.00	2	9,580	0.02%
2022/08/05	0	0.00	30	56.71	57.70	-30	9,675	-0.31%
2022/08/04	40.1	55.51	40	55.08	56.00	0.1	9,803	0.00%
2022/08/03	3	57.60	0	0.00	56.40	3	9,749	0.03%
2022/08/02	16	57.81	1	58.20	57.90	15	9,726	0.15%
2022/08/01	26.1	56.14	12	55.87	57.90	14.1	9,782	0.14%
2022/07/29	1	54.80	0.8	54.80	54.80	0.2	9,333	0.00%
2022/07/28	8	60.74	18	60.77	60.80	-10	9,592	-0.10%
2022/07/27	0	0.00	1	60.20	60.80	-1	9,631	-0.01%
2022/07/26	39	60.54	36	61.18	61.10	3	9,605	0.03%
2022/07/25	41	57.61	34	58.26	59.60	7	9,320	0.08%
2022/07/22	26.1	58.37	24	56.82	58.00	2.1	9,034	0.02%
2022/07/21	18	59.20	7	59.20	59.20	11	8,254	0.13%
2022/07/20	21	67.46	18	67.99	65.70	3	8,214	0.04%
2022/07/18	0.1	71.50	3	71.70	72.80	-2.9	7,758	-0.04%
2022/07/13	3	70.90	5.2	70.91	71.20	-2.2	7,796	-0.03%
2022/07/12	1	69.30	1	70.20	69.10	0	7,877	0.00%
2022/07/11	5	69.62	0	0.00	69.40	5	7,850	0.06%
2022/07/08	0	0.00	1	71.80	70.90	-1	7,817	-0.01%
2022/07/07	0.1	69.80	1	70.50	71.00	-1	7,858	-0.01%
2022/07/06	2	69.90	0	0.00	69.90	2	8,040	0.02%
2022/07/05	1	71.40	0	0.00	71.40	1	8,002	0.01%
2022/07/04	1.1	70.42	3	71.17	71.40	-2	7,999	-0.02%
2022/07/01	8	71.73	0	0.00	70.30	8	8,025	0.10%
2022/06/30	3	73.33	5	73.34	73.40	-2	7,927	-0.03%
2022/06/28	1	74.80	0	0.00	74.80	1	7,956	0.01%
2022/06/27	0	0.00	1	75.80	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	2	74.35	74.50	-2	8,124	-0.02%
2022/06/23	5	72.12	1	73.40	72.70	4	8,146	0.05%
2022/06/22	5	72.86	0	0.00	72.70	5	8,246	0.06%
2022/06/21	0	0.00	1	73.90	74.40	-1	8,256	-0.01%
2022/06/20	4	74.05	0	0.00	72.60	4	8,320	0.05%
2022/06/17	1	74.60	2	75.00	74.30	-1	8,386	-0.01%
2022/06/16	0	0.00	2	76.70	75.70	-2	8,421	-0.02%
2022/06/15	0	77.20	0.5	77.60	77.00	-0.5	8,689	-0.01%
2022/06/14	2	75.27	1	75.10	77.30	1	8,740	0.01%
2022/06/13	13.5	76.49	0	0.00	75.70	13.5	8,821	0.15%
2022/06/10	8	78.45	0	0.00	78.50	8	8,757	0.09%
2022/06/09	6	78.30	4	78.45	78.40	2	8,756	0.02%
2022/06/08	0	77.80	0	0.00	77.90	0	8,770	0.00%
2022/06/02	0	76.05	6	75.80	76.20	-6	8,997	-0.07%
2022/06/01	0	76.50	1	76.30	76.10	-1	9,142	-0.01%
2022/05/31	0.1	74.80	0.1	76.10	77.10	0	9,138	0.00%
2022/05/30	0	0.00	1	74.20	75.00	-1	9,004	-0.01%
2022/05/27	2	72.80	0	0.00	72.80	2	8,955	0.02%
2022/05/26	0	72.40	0	0.00	72.00	0	9,021	0.00%
2022/05/25	0	0.00	3	72.00	72.50	-3	9,173	-0.03%
2022/05/24	0	72.10	0	0.00	71.70	0	9,462	0.00%
2022/05/20	4	73.02	0	0.00	72.70	4	9,745	0.04%
2022/05/19	0	0.00	0.2	72.10	71.90	-0.2	9,872	0.00%
2022/05/18	1	72.90	0	0.00	73.80	1	9,887	0.01%
2022/05/17	1	70.70	0.8	71.50	71.30	0.2	9,881	0.00%
2022/05/16	2.1	70.30	2	70.10	70.20	0.1	9,838	0.00%
2022/05/13	0.5	72.00	0	0.00	71.50	0.5	9,759	0.01%
2022/05/12	2	70.00	3	72.30	69.80	-1	9,667	-0.01%
2022/05/10	3	73.33	0	0.00	74.30	3	9,478	0.03%
2022/05/09	8	74.93	1	74.10	74.00	7	9,401	0.07%
2022/05/06	5	76.28	0	0.00	76.40	5	9,293	0.05%
2022/05/05	23	77.98	2	76.80	77.70	21	9,294	0.23%
2022/05/03	1	79.30	43	79.97	79.60	-42	8,877	-0.47%
2022/04/29	1	78.00	1	78.10	78.30	0	8,755	0.00%
2022/04/28	6	77.32	6	77.83	77.50	0	8,743	0.00%
2022/04/27	73	77.58	53	78.40	78.90	20	8,590	0.23%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	6	67.07	2.1	67.25	67.80	3.9	7,794	0.05%
2022/04/22	0	69.40	0	0.00	69.10	0	7,749	0.00%
2022/04/20	1	70.10	1	70.00	70.30	0	7,799	0.00%
2022/04/19	2.4	70.91	0	0.00	70.20	2.4	7,905	0.03%
2022/04/18	18.1	70.10	15	71.50	69.80	3.1	8,173	0.04%
2022/04/15	3.1	72.89	22	72.51	72.50	-18.9	8,063	-0.23%
2022/04/14	11	75.10	16	74.40	73.80	-5	8,033	-0.06%
2022/04/13	5	74.30	2	74.40	74.30	3	8,065	0.04%
2022/04/12	2	74.39	1	76.50	73.20	1	8,002	0.01%
2022/04/11	2	78.10	2	77.80	77.80	0	7,785	0.00%
2022/04/08	0	0.00	15	78.00	79.10	-15	7,767	-0.19%
2022/04/07	2	78.85	13	77.98	77.50	-11	7,746	-0.14%
2022/04/06	1	78.60	0	0.00	79.80	1	7,673	0.01%
2022/03/30	6	79.05	28	79.84	79.10	-22	7,624	-0.29%
2022/03/29	50	79.08	5	78.80	79.20	45	7,527	0.60%
2022/03/28	14	76.15	10	77.20	77.20	4	7,434	0.05%
2022/03/25	12	77.28	52	76.63	77.20	-40	7,414	-0.54%
2022/03/24	2	74.40	3	75.37	75.10	-1	7,271	-0.01%
2022/03/23	21	74.52	0	0.00	74.90	21	7,250	0.29%
2022/03/22	0	0.00	1	72.00	73.60	-1	7,157	-0.01%
2022/03/21	21	72.63	1.2	71.40	71.90	19.8	7,055	0.28%
2022/03/18	0	0.00	20	73.00	73.00	-20	6,990	-0.29%
2022/03/17	9	70.53	9	70.41	70.80	0	6,786	0.00%
2022/03/16	0	0.00	2	72.20	70.10	-2	6,737	-0.03%
2022/03/15	1	71.60	5	71.80	71.70	-4	6,594	-0.06%
2022/03/14	0	0.00	3	72.20	72.10	-3	6,578	-0.05%
2022/03/10	1	71.80	1	71.50	71.90	0	6,630	0.00%
2022/03/09	0	0.00	10	68.98	69.90	-10	6,627	-0.15%
2022/03/08	4.1	69.30	1	69.20	67.60	3.1	6,590	0.05%
2022/03/07	1.2	71.58	12	71.41	70.60	-10.8	6,421	-0.17%
2022/03/04	12.1	73.77	0	0.00	73.30	12.1	6,411	0.19%
2022/03/03	6	73.58	0	0.00	73.60	6	6,550	0.09%
2022/03/02	0.2	72.00	0	0.00	72.40	0.2	6,620	0.00%
2022/02/25	1	71.10	2	71.10	71.60	-1	6,532	-0.02%
2022/02/24	43	73.68	27	74.39	71.50	16	6,388	0.25%
2022/02/23	31	74.25	43	73.94	74.40	-12	6,141	-0.20%
2022/02/22	21	70.90	13	72.06	71.80	8	6,098	0.13%
2022/02/21	1	70.40	5	71.12	71.90	-4	5,982	-0.07%
2022/02/18	38	69.36	86	68.74	69.90	-48	5,863	-0.82%
2022/02/17	30	68.65	64	68.69	68.80	-34	5,808	-0.59%
2022/02/16	1.8	68.00	0	0.00	67.80	1.8	5,947	0.03%
2022/02/15	0	0.00	1.2	68.15	67.50	-1.2	6,047	-0.02%
2022/02/14	8	67.75	2	67.40	67.50	6	6,087	0.10%
2022/02/11	0	0.00	0.4	68.70	68.90	-0.4	6,110	-0.01%
2022/02/10	0	0.00	0.2	68.30	68.80	-0.2	6,203	0.00%
2022/02/08	4	67.90	0	0.00	67.70	4	6,283	0.06%
2022/02/07	0	0.00	2	66.50	67.20	-2	6,266	-0.03%
2022/01/26	0	0.00	4	63.80	63.70	-4	6,224	-0.06%
2022/01/25	1	63.50	0	0.00	63.40	1	6,480	0.02%
2022/01/24	1	63.30	0	0.00	64.40	1	6,577	0.02%
2022/01/21	1	65.30	0	0.00	64.80	1	6,731	0.01%
2022/01/19	1	66.20	0	0.00	66.00	1	7,402	0.01%
2022/01/18	33	67.51	1	67.60	67.00	32	7,750	0.41%
2022/01/17	0	0.00	6	66.90	66.80	-6	7,872	-0.08%
2022/01/14	1	66.00	1	67.40	66.00	0	8,057	0.00%
2022/01/13	1.6	66.73	2	66.70	67.00	-0.4	8,087	-0.01%
2022/01/12	22	66.54	10	67.60	66.50	12	8,079	0.15%
2022/01/11	21	66.12	3.2	65.57	67.00	17.8	7,972	0.22%
2022/01/04	0	63.15	10	62.80	63.20	-10	7,864	-0.13%
2021/12/29	1	63.30	0	0.00	63.50	1	8,031	0.01%
2021/12/27	2	63.10	0	0.00	63.00	2	8,192	0.02%
2021/12/24	0	0.00	10.1	63.50	63.30	-10.1	8,294	-0.12%
2021/12/23	0	0.00	10	62.40	62.50	-10	8,336	-0.12%
2021/12/22	21	62.29	0	0.00	62.00	21	8,446	0.25%
2021/12/21	25	62.56	16	63.04	62.40	9	8,678	0.10%
2021/12/17	0.1	61.67	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	1	61.60	0	0.00	61.80	1	10,123	0.01%
2021/12/14	1	60.50	11	60.58	61.00	-10	10,919	-0.09%
2021/12/13	2.1	62.01	0	0.00	61.60	2.1	11,008	0.02%
2021/12/09	0	0.00	1	64.10	64.00	-1	11,358	-0.01%
2021/12/08	0	0.00	10	64.60	64.10	-10	11,789	-0.08%
2021/12/07	10	64.40	0	0.00	64.40	10	12,028	0.08%
2021/12/06	1	62.60	0.5	63.40	63.00	0.5	12,160	0.00%
2021/12/03	0	63.80	0	0.00	63.40	0	12,276	0.00%
2021/12/02	0.1	64.00	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	9	64.80	0	0.00	64.80	9	12,676	0.07%
2021/11/30	3	64.97	1	65.00	64.20	2	12,675	0.02%
2021/11/29	1	62.50	1	63.90	63.80	0	12,668	0.00%
2021/11/26	7	65.10	6	65.58	64.90	1	12,667	0.01%
2021/11/25	0.2	67.00	0	0.00	66.70	0.2	12,678	0.00%
2021/11/23	2.3	66.45	1	66.60	66.50	1.3	12,738	0.01%
2021/11/22	0.2	67.10	0	0.00	66.70	0.2	12,707	0.00%
2021/11/19	2	67.90	40	67.20	67.10	-38	12,660	-0.30%
2021/11/18	0	0.00	8.4	68.80	68.70	-8.4	12,521	-0.07%
2021/11/16	21	68.50	1	68.30	68.50	20	12,484	0.16%
2021/11/15	4	69.53	1	69.90	69.00	3	12,470	0.02%
2021/11/12	1	67.90	0	0.00	68.50	1	12,312	0.01%
2021/11/11	1	67.30	12.1	66.60	66.70	-11.1	12,278	-0.09%
2021/11/10	0	0.00	0.2	67.20	66.80	-0.2	12,311	0.00%
2021/11/09	13.3	67.36	1.2	67.32	67.50	12.1	12,330	0.10%
2021/11/08	1	66.80	20	67.00	67.50	-19	12,253	-0.16%
2021/11/05	1	66.60	0.5	67.20	67.00	0.5	12,270	0.00%
2021/11/04	2	68.30	22	68.86	68.50	-20	12,132	-0.16%
2021/11/03	0	0.00	4	69.50	69.60	-4	12,059	-0.03%
2021/11/02	5	68.92	19.2	69.47	68.20	-14.2	11,962	-0.12%
2021/11/01	1	70.80	60	71.87	70.90	-59	11,713	-0.50%
2021/10/29	62	71.36	23	71.01	70.90	39	11,593	0.34%
2021/10/28	3.1	70.19	6.7	69.63	69.90	-3.6	11,409	-0.03%
2021/10/27	38.2	68.37	49	69.17	69.90	-10.8	11,209	-0.10%
2021/10/26	33	63.96	57.9	65.41	67.20	-24.9	10,637	-0.23%
2021/10/25	8.3	61.25	34	60.94	61.90	-25.7	10,289	-0.25%
2021/10/22	12	60.36	19.3	60.02	60.80	-7.3	10,202	-0.07%
2021/10/21	6	57.97	2	58.00	58.20	4	10,106	0.04%
2021/10/19	0.2	57.00	0	0.00	57.00	0.2	10,262	0.00%
2021/10/18	1	56.60	1	56.40	56.40	0	10,314	0.00%
2021/10/14	10	55.20	40	54.50	54.50	-30	10,443	-0.29%
2021/10/13	2	54.40	1	54.30	54.80	1	10,588	0.01%
2021/10/12	40.1	55.43	5.6	55.77	55.30	34.5	10,583	0.33%
2021/10/08	2	57.20	10	57.00	56.80	-8	10,518	-0.08%
2021/10/07	2.2	56.33	0	0.00	56.40	2.2	10,529	0.02%
2021/10/06	41.2	56.78	0	0.00	55.30	41.2	10,674	0.39%
2021/10/05	11.4	55.09	15	55.60	56.00	-3.6	10,724	-0.03%
2021/10/04	23	55.61	11	56.02	55.30	12	10,856	0.11%
2021/10/01	84.1	56.26	1	55.80	56.00	83.1	11,058	0.75%
2021/09/30	6.3	57.67	7	57.60	57.40	-0.7	11,098	-0.01%
2021/09/29	16.3	57.51	4	58.10	57.40	12.3	11,014	0.11%
2021/09/28	1.1	56.86	2	57.85	57.90	-1	10,929	-0.01%
2021/09/27	31.1	56.53	7.2	56.82	56.10	23.9	10,701	0.22%
2021/09/24	9.5	60.07	0.2	60.70	59.80	9.3	10,230	0.09%
2021/09/23	8.2	61.08	2	61.65	61.10	6.2	9,950	0.06%
2021/09/22	20.6	81.52	31	81.37	82.30	-10.4	9,324	-0.11%
2021/09/17	15	84.30	0	0.00	85.00	15	9,002	0.17%
2021/09/16	5.2	83.52	0	0.00	83.90	5.2	8,754	0.06%
2021/09/15	1	84.80	0	0.00	84.60	1	8,643	0.01%
2021/09/14	3	81.70	25	82.12	83.50	-22	8,435	-0.26%
2021/09/13	20	82.10	5.9	82.60	81.50	14.1	8,187	0.17%
2021/09/10	2	81.05	3	79.30	81.20	-1	7,808	-0.01%
2021/09/09	6	77.60	0	0.00	78.50	6	7,588	0.08%
2021/09/08	1	74.90	0	0.00	75.10	1	7,397	0.01%
2021/09/07	1	73.30	0	0.00	76.10	1	7,242	0.01%
2021/09/06	64	72.82	60	74.23	73.60	4	7,053	0.06%
2021/09/03	37	69.87	38	69.61	69.90	-1	6,790	-0.01%
2021/09/02	3	71.10	8.5	70.61	69.40	-5.5	6,743	-0.08%
2021/09/01	41	70.83	69	70.79	71.30	-28	6,592	-0.42%
2021/08/31	5	69.20	9	68.96	69.30	-4	6,396	-0.06%
2021/08/30	16	67.43	10	67.55	67.60	6	6,261	0.10%
2021/08/27	16	66.00	0.5	66.50	66.90	15.5	6,208	0.25%
2021/08/26	20	65.30	0	0.00	65.30	20	6,145	0.33%
2021/08/25	1	65.30	0	0.00	65.40	1	6,158	0.02%
2021/08/23	0	0.00	5	64.80	64.80	-5	6,169	-0.08%
2021/08/20	25	63.43	27	63.10	63.00	-2	6,168	-0.03%
2021/08/18	0.3	63.50	3	65.40	65.40	-2.7	6,155	-0.04%
2021/08/17	0	0.00	2	63.70	63.50	-2	6,094	-0.03%
2021/08/16	1	67.30	26	66.20	65.90	-25	6,041	-0.41%
2021/08/13	0.1	67.50	12	67.97	67.80	-11.9	5,959	-0.20%
2021/08/12	21	66.77	5	67.00	67.00	16	5,897	0.27%
2021/08/11	8	65.53	2	65.30	65.30	6	5,920	0.10%
2021/08/09	0.2	64.90	2	64.50	64.90	-1.9	6,139	-0.03%
2021/08/06	1	64.70	0	0.00	64.70	1	6,274	0.02%
2021/08/05	10	65.00	5	64.80	64.70	5	6,402	0.08%
2021/08/03	0	0.00	1	64.20	64.30	-1	6,917	-0.01%
2021/08/02	1	62.60	1	63.50	63.60	0	7,003	0.00%
2021/07/30	0	0.00	26	62.22	62.40	-26	6,997	-0.37%
2021/07/29	20	61.70	0	0.00	62.20	20	7,027	0.28%
2021/07/28	2	60.70	12	61.23	61.40	-10	7,070	-0.14%
2021/07/27	7	62.49	5	63.00	62.10	2	7,230	0.03%
2021/07/26	0	0.00	30	65.80	64.80	-30	7,176	-0.42%
2021/07/23	40	65.40	3	66.00	66.40	37	7,135	0.52%
2021/07/22	1	64.90	0	0.00	65.00	1	6,977	0.01%
2021/07/21	1	65.10	15	64.50	65.10	-14	6,938	-0.20%
2021/07/20	1	65.70	0	0.00	65.80	1	6,906	0.01%
2021/07/19	5.1	67.85	0	0.00	66.60	5.1	6,888	0.07%
2021/07/16	0	0.00	1	65.00	65.60	-1	6,921	-0.01%
2021/07/15	0	0.00	11	64.62	64.80	-11	6,945	-0.16%
2021/07/14	0	0.00	0.1	63.90	63.30	-0.1	6,955	0.00%
2021/07/13	2	65.25	9	65.29	64.00	-7	7,001	-0.10%
2021/07/12	6	65.13	11	64.40	65.40	-5	6,962	-0.07%
2021/07/09	20	62.59	58	63.22	62.90	-38	6,865	-0.55%
2021/07/08	31	62.71	5.5	62.33	62.90	25.5	6,744	0.38%
2021/07/07	0	0.00	10	58.75	59.10	-10	6,524	-0.15%
2021/07/02	5	56.46	5	56.80	56.40	0	6,586	0.00%
2021/07/01	0	0.00	2	56.50	56.60	-2	6,649	-0.03%
2021/06/30	6	56.83	0	0.00	56.60	6	6,742	0.09%
2021/06/29	2	56.70	0	0.00	56.70	2	6,807	0.03%
2021/06/28	6	57.37	0.5	57.30	57.60	5.5	6,848	0.08%
2021/06/23	0	0.00	14	53.95	54.00	-14	7,402	-0.19%
2021/06/18	0	0.00	10	53.30	54.00	-10	7,566	-0.13%
2021/06/17	0	0.00	90	53.22	53.20	-90	7,575	-1.19%
2021/06/11	0	0.00	1.3	53.20	53.20	-1.3	7,884	-0.02%
2021/06/09	6	52.20	0	0.00	52.10	6	7,982	0.08%
2021/06/08	11.1	52.21	0	0.00	52.30	11.1	8,079	0.14%
2021/06/07	2	51.90	0	0.00	52.20	2	8,253	0.02%
2021/06/04	22	52.43	0	0.00	52.50	22	8,346	0.26%
2021/06/03	75	52.65	0	0.00	52.70	75	8,488	0.88%
2021/06/01	11	52.40	1	52.40	52.50	10	8,588	0.12%
2021/05/31	0	0.00	10	52.50	52.50	-10	8,689	-0.12%
2021/05/27	0	0.00	10	52.00	52.00	-10	8,795	-0.11%
2021/05/25	1	51.70	2	51.60	51.70	-1	8,879	-0.01%
2021/05/24	24	51.15	33	51.70	51.50	-9	8,946	-0.10%
2021/05/21	10	51.70	0	0.00	51.70	10	9,023	0.11%
2021/05/20	20	51.00	7	51.67	51.00	13	9,068	0.14%
2021/05/19	4	51.35	35	51.46	51.20	-31	9,040	-0.34%
2021/05/18	32	50.68	0	0.00	51.00	32	9,037	0.35%
2021/05/17	11	48.89	10	49.68	48.45	1	8,988	0.01%
2021/05/14	1	51.80	32	51.98	51.00	-31	8,783	-0.35%
2021/05/13	7	50.26	53	50.23	49.85	-46	8,642	-0.53%
2021/05/12	41	50.79	47	52.05	50.20	-6	8,526	-0.07%
2021/05/11	5	54.98	5	55.16	53.80	0	8,165	0.00%
2021/05/10	18	54.10	12	53.72	54.60	6	7,961	0.08%
2021/05/07	0	0.00	5	53.30	53.50	-5	7,907	-0.06%
2021/05/06	1	52.80	1	53.30	53.00	0	7,904	0.00%
2021/05/05	2	53.00	1	51.90	52.50	1	7,852	0.01%
2021/05/04	23	51.49	0	0.00	52.20	23	7,773	0.30%
2021/05/03	15	53.03	0	0.00	53.10	15	7,497	0.20%
2021/04/29	1	53.70	4	53.30	53.10	-3	7,427	-0.04%
2021/04/27	5	54.00	0	0.00	54.10	5	7,421	0.07%
2021/04/26	10	53.90	0	0.00	54.30	10	7,393	0.14%
2021/04/23	1	52.50	0	0.00	53.20	1	7,335	0.01%
2021/04/22	6	54.28	0	0.00	52.70	6	7,311	0.08%
2021/04/21	0	0.00	4	53.70	54.10	-4	7,133	-0.06%
2021/04/20	10	52.80	0	0.00	53.10	10	7,055	0.14%
2021/04/19	4	53.15	0	0.00	53.10	4	7,025	0.06%
2021/04/14	1.1	49.84	0	0.00	49.55	1.1	6,728	0.02%
2021/04/09	0	0.00	30	49.40	49.45	-30	6,629	-0.45%
2021/04/08	5	50.10	0	0.00	49.80	5	6,544	0.08%
2021/04/07	1	49.95	0	0.00	50.00	1	6,455	0.02%
2021/04/06	0	0.00	13.6	50.10	50.00	-13.6	6,395	-0.21%
2021/03/30	8	48.74	12	48.90	48.90	-4	6,036	-0.07%
2021/03/29	24	48.30	3	48.37	48.85	21	5,902	0.36%
2021/03/26	11	45.71	0	0.00	45.75	11	5,279	0.21%
2021/03/25	6	45.08	1	45.10	45.20	5	5,226	0.10%
2021/03/24	1	44.40	0	0.00	44.40	1	5,136	0.02%
2021/03/23	0	0.00	1	45.15	45.20	-1	5,052	-0.02%
2021/03/22	2	44.35	0	0.00	44.85	2	5,014	0.04%
2021/03/18	1	45.50	0	0.00	45.15	1	4,895	0.02%
2021/03/16	1	44.30	21	44.15	44.40	-20	4,730	-0.42%
2021/03/12	12	43.20	1	43.15	43.30	11	4,930	0.22%
2021/03/11	64	44.27	2	43.90	43.80	62	4,909	1.26%
2021/03/08	1	42.65	0	0.00	42.75	1	4,623	0.02%
2021/03/05	10	42.10	0	0.00	42.15	10	4,621	0.22%
2021/03/04	2	42.45	0	0.00	42.20	2	4,853	0.04%
2021/03/03	6	41.75	3.1	42.09	42.05	2.9	4,788	0.06%
2021/03/02	32	42.20	1	42.10	41.60	31	4,714	0.66%
2021/02/26	2	41.63	167	41.51	41.70	-165	4,687	-3.52%	大賣/鉅額交易
2021/02/25	5	41.70	11	41.70	41.65	-6	4,612	-0.13%
2021/02/24	85	42.08	0	0.00	41.45	85	4,608	1.84%
2021/02/23	72	41.70	1	41.50	41.75	71	4,563	1.56%
2021/02/22	0	0.00	16	41.20	41.20	-16	4,583	-0.35%
2021/02/19	2	40.58	0	0.00	40.90	2	4,526	0.04%
2021/02/18	2	40.68	20	40.73	40.90	-18	4,534	-0.40%
2021/02/05	11	39.50	0	0.00	39.50	11	4,506	0.24%
2021/02/01	20	38.89	0	0.00	38.80	20	4,840	0.41%
2021/01/29	0	0.00	20	39.13	38.75	-20	4,864	-0.41%
2021/01/28	0.1	39.30	0	0.00	39.25	0.1	4,838	0.00%
2021/01/27	4	39.75	5	39.75	39.50	-1	4,832	-0.02%
2021/01/25	1	39.75	0	0.00	39.70	1	4,884	0.02%
2021/01/20	0	0.00	11	39.51	39.35	-11	5,139	-0.21%
2021/01/19	5	40.05	0	0.00	40.00	5	5,446	0.09%
2021/01/15	1	40.20	0	0.00	40.25	1	5,380	0.02%
2021/01/13	0	0.00	0.2	40.60	40.70	-0.2	5,365	0.00%
2021/01/12	5	40.90	5	40.60	40.50	0	5,374	0.00%
2021/01/11	2	40.78	0	0.00	40.65	2	5,350	0.04%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/06	0	0.00	19	40.68	40.20	-19	5,376	-0.35%
2021/01/05	0	0.00	30	40.75	40.70	-30	5,327	-0.56%
2020/12/30	0	0.00	10	40.80	40.75	-10	5,371	-0.19%
2020/12/28	0	0.00	2	40.53	40.55	-2	5,409	-0.04%
2020/12/21	5	40.45	0	0.00	40.60	5	5,573	0.09%
2020/12/17	0	0.00	10	40.50	40.75	-10	5,590	-0.18%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/10	0	40.45	12	40.21	40.35	-12	5,520	-0.22%
2020/12/09	1	40.35	0	0.00	40.40	1	5,490	0.02%
2020/12/08	0	0.00	20	41.20	41.20	-20	5,326	-0.38%
2020/12/07	30	41.90	10	41.80	41.75	20	5,223	0.38%
2020/12/03	5	41.35	3	41.30	41.45	2	5,148	0.04%
2020/11/30	6	42.00	4	41.61	42.05	2	5,073	0.04%
2020/11/26	5	40.85	0	0.00	41.00	5	4,964	0.10%
2020/11/25	3	40.95	2	41.10	40.80	1	5,174	0.02%
2020/11/24	3	41.05	0	0.00	41.00	3	5,340	0.06%
2020/11/23	6	41.35	0	0.00	41.30	6	5,495	0.11%
2020/11/20	11	41.41	0	0.00	41.40	11	5,501	0.20%
2020/11/18	2	40.93	0	0.00	40.95	2	5,553	0.04%
2020/11/17	0	0.00	7	40.85	40.85	-7	5,622	-0.12%
2020/11/16	0	0.00	15	40.90	40.80	-15	5,871	-0.26%
2020/11/13	8	40.58	0	0.00	40.70	8	6,573	0.12%
2020/11/11	0	0.00	31	40.91	41.40	-31	6,913	-0.45%
2020/11/10	0	0.00	1	40.65	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	4	40.28	40.20	-4	6,776	-0.06%
2020/11/06	10	40.35	0	0.00	40.05	10	6,781	0.15%
2020/11/05	5	40.40	3	40.17	40.25	2	6,780	0.03%
2020/11/03	0	0.00	5	40.15	40.05	-5	6,766	-0.07%
2020/11/02	1	39.65	5	39.60	39.70	-4	6,788	-0.06%
2020/10/30	24	40.11	0	0.00	39.50	24	6,796	0.35%
2020/10/29	13	39.91	1	40.20	40.05	12	6,757	0.18%
2020/10/28	13	40.73	6.5	41.22	40.55	6.5	6,752	0.10%
2020/10/27	15	39.69	14	41.19	41.05	1	6,679	0.01%
2020/10/23	0	0.00	11	38.84	38.70	-11	6,412	-0.17%
2020/10/22	0	0.00	15	38.58	38.85	-15	6,459	-0.23%
2020/10/20	5	38.45	2	38.50	38.50	3	6,543	0.05%
2020/10/16	2	38.28	0.3	38.30	38.20	1.7	6,513	0.03%
2020/10/15	1	38.85	0	0.00	38.55	1	6,509	0.02%
2020/10/13	6	38.90	0	0.00	38.95	6	6,644	0.09%
2020/10/12	0	0.00	17	38.80	38.85	-17	6,755	-0.25%
2020/10/08	2	39.35	25	39.59	39.30	-23	6,856	-0.34%
2020/10/07	6	39.78	0	0.00	39.75	6	6,888	0.09%
2020/10/06	4	39.74	5	39.70	39.90	-1	6,927	-0.01%
2020/10/05	6	39.30	0	0.00	39.25	6	6,954	0.09%
2020/09/30	2	38.90	0	0.00	38.90	2	6,943	0.03%
2020/09/29	2.6	38.81	0	0.00	38.85	2.6	6,951	0.04%
2020/09/24	2	39.50	0	0.00	39.40	2	6,959	0.03%
2020/09/23	2	40.25	6	40.22	40.20	-4	7,020	-0.06%
2020/09/21	1	41.55	10	41.50	41.40	-9	7,034	-0.13%
2020/09/16	5	41.59	0	0.00	41.65	5	7,082	0.07%
2020/09/15	9	41.52	0	0.00	41.45	9	7,051	0.13%
2020/09/14	0	0.00	24	41.50	41.55	-24	7,072	-0.34%
2020/09/11	5	41.25	15	41.31	41.30	-10	7,096	-0.14%
2020/09/10	2	41.20	0	0.00	41.10	2	7,073	0.03%
2020/09/09	2	40.85	0	0.00	41.40	2	7,137	0.03%
2020/09/04	0	0.00	10	41.35	41.50	-10	7,403	-0.14%
2020/09/03	0	0.00	1	41.65	41.80	-1	7,475	-0.01%
2020/09/02	0	0.00	9	41.45	41.45	-9	7,464	-0.12%
2020/09/01	1	41.90	0	0.00	41.85	1	7,474	0.01%
2020/08/31	17	42.43	10	43.05	43.20	7	7,377	0.09%
2020/08/28	14	40.79	14	42.53	42.20	0	7,189	0.00%
2020/08/27	6	39.93	1	39.40	40.05	5	7,080	0.07%
2020/08/26	10	39.10	10	39.21	39.35	0	6,946	0.00%
2020/08/25	30	38.84	20	39.03	39.00	10	6,912	0.14%
2020/08/24	2	37.85	0	0.00	37.85	2	6,825	0.03%
2020/08/21	3	38.20	0	0.00	38.25	3	6,772	0.04%
2020/08/20	2	37.30	1	37.50	37.45	1	6,713	0.01%
2020/08/19	58	37.33	3	37.78	39.05	55	6,444	0.85%
2020/08/18	0	0.00	10	54.70	54.70	-10	5,689	-0.18%
2020/08/17	1	54.10	0.7	54.20	54.40	0.3	5,504	0.01%
2020/08/14	1	53.00	0	0.00	53.10	1	5,306	0.02%
2020/08/11	11	52.65	0	0.00	52.70	11	5,238	0.21%
2020/08/10	2	53.60	0	0.00	53.30	2	5,258	0.04%
2020/08/05	0	0.00	10	52.60	53.00	-10	5,195	-0.19%
2020/08/04	0	0.00	3	52.10	52.20	-3	5,175	-0.06%
2020/07/31	5	51.10	2	50.10	50.80	3	5,063	0.06%
2020/07/28	2	46.80	0	0.00	47.00	2	4,892	0.04%
2020/07/27	11	47.15	0	0.00	46.40	11	4,893	0.22%
2020/07/22	10	50.00	1	50.30	49.90	9	4,941	0.18%
2020/07/20	0	0.00	1	48.80	48.95	-1	4,914	-0.02%
2020/07/17	8	49.60	15	50.39	49.55	-7	4,874	-0.14%
2020/07/16	11	51.49	0	0.00	51.20	11	4,761	0.23%
2020/07/13	6	53.73	0	0.00	53.60	6	4,460	0.13%
2020/07/10	18	53.45	0	0.00	53.00	18	4,428	0.41%
2020/07/09	0	0.00	1	54.50	54.30	-1	4,373	-0.02%
2020/07/08	0	0.00	0.7	54.20	54.60	-0.7	4,335	-0.02%
2020/07/07	5	53.72	7	53.86	54.20	-2	4,296	-0.05%
2020/07/06	5	53.90	0	0.00	54.10	5	4,287	0.12%
2020/07/03	10	53.99	4	53.78	53.50	6	4,273	0.14%
2020/07/02	42	52.44	0	0.00	54.00	42	4,302	0.98%
2020/06/30	5	50.80	0	0.00	51.10	5	4,565	0.11%
2020/06/29	5	50.18	2	50.20	50.30	3	4,533	0.07%
2020/06/24	2	50.40	1	50.50	50.60	1	4,515	0.02%
2020/06/22	4	50.45	0	0.00	50.50	4	4,536	0.09%
2020/06/19	0	0.00	7	50.50	50.20	-7	4,583	-0.15%
2020/06/18	2	49.78	0	0.00	50.30	2	4,597	0.04%
2020/06/17	3.8	49.81	0	0.00	49.85	3.8	4,584	0.08%
2020/06/16	2	50.25	0	0.00	50.20	2	4,617	0.04%
2020/06/15	1	49.95	0	0.00	49.95	1	4,641	0.02%
2020/06/12	10	48.30	1	49.45	49.80	9	4,626	0.19%
2020/06/11	7	50.66	3	50.20	50.10	4	4,573	0.09%
2020/06/10	15	50.21	1	50.90	51.40	14	4,436	0.32%
2020/06/09	0	0.00	1	49.70	49.40	-1	4,373	-0.02%
2020/06/08	0	0.00	1	49.40	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	1	48.70	48.75	-1	4,314	-0.02%
2020/06/04	2	47.90	0	0.00	48.20	2	4,284	0.05%
2020/06/03	3	48.30	1	48.45	48.30	2	4,290	0.05%
2020/06/02	0	0.00	3	47.00	47.30	-3	4,169	-0.07%
2020/06/01	2	46.05	0	0.00	46.05	2	4,098	0.05%
2020/05/28	1	46.20	0	0.00	45.75	1	3,998	0.03%
2020/05/27	3	45.90	0	0.00	46.10	3	3,962	0.08%
2020/05/21	0	0.00	1	45.90	45.80	-1	3,845	-0.03%
2020/05/15	0	0.00	2	44.35	44.35	-2	3,640	-0.05%
2020/05/12	1	43.90	0	0.00	43.85	1	3,524	0.03%
2020/05/07	1	43.75	0	0.00	43.90	1	3,446	0.03%
2020/05/06	1	43.70	0	0.00	43.55	1	3,443	0.03%
2020/05/05	0	0.00	6	43.90	43.80	-6	3,424	-0.18%
2020/05/04	8	43.73	0	0.00	43.75	8	3,409	0.23%
2020/04/30	0	0.00	10	44.55	44.60	-10	3,406	-0.29%
2020/04/29	1	44.55	2	44.68	44.65	-1	3,369	-0.03%
2020/04/28	1	43.75	3	43.22	43.95	-2	3,313	-0.06%
2020/04/27	1	42.65	5	42.20	42.75	-4	3,294	-0.12%
2020/04/24	0	0.00	3	41.65	41.70	-3	3,219	-0.09%
2020/04/22	11	41.41	0	0.00	41.55	11	3,177	0.35%
2020/04/21	10	41.35	0	0.00	41.20	10	3,165	0.32%
2020/04/15	0	0.00	6	42.05	41.95	-6	3,021	-0.20%
2020/04/14	5	41.61	0	0.00	41.65	5	2,977	0.17%
2020/04/13	0	0.00	0.5	41.40	41.25	-0.5	2,954	-0.02%
2020/04/09	7	41.33	0	0.00	41.30	7	2,923	0.24%
2020/04/08	1	41.60	0	0.00	41.75	1	2,875	0.03%
2020/04/07	2	41.35	2	41.80	41.30	0	2,832	0.00%
2020/04/06	1	42.00	0	0.00	41.95	1	2,735	0.04%
2020/04/01	0	0.00	41	42.00	42.00	-41	2,553	-1.61%
2020/03/26	0	0.00	2	33.00	33.75	-2	2,530	-0.08%
2020/03/25	2	33.00	0	0.00	33.40	2	2,631	0.08%
2020/03/24	0.3	31.45	30	30.80	31.45	-29.7	2,628	-1.13%
2020/03/23	20	30.30	0	0.00	30.10	20	2,638	0.76%
2020/03/19	10	31.00	0	0.00	30.10	10	2,616	0.38%
2020/03/17	10	34.00	0	0.00	34.05	10	2,453	0.41%
2020/03/13	10	37.10	2	36.15	37.45	8	2,383	0.34%
2020/03/12	10	39.60	0	0.00	39.40	10	2,313	0.43%
2020/03/09	12.5	40.56	0	0.00	40.30	12.5	2,273	0.55%
2020/03/06	2	42.00	0	0.00	41.75	2	2,220	0.09%
2020/03/03	0	0.00	4	41.60	41.65	-4	2,272	-0.18%
2020/02/25	0	0.00	1	41.70	41.75	-1	2,344	-0.04%
2020/02/18	1	42.45	0	0.00	42.55	1	2,479	0.04%
2020/02/13	1	42.80	0	0.00	42.75	1	2,708	0.04%
2020/02/10	1	41.90	0	0.00	42.00	1	2,754	0.04%
2020/02/07	2.4	42.14	0	0.00	42.10	2.4	2,780	0.09%
2020/02/05	1	42.20	0	0.00	42.05	1	2,784	0.04%
2020/02/03	0	0.00	2	42.00	41.60	-2	2,743	-0.07%
2020/01/31	0	0.00	0.4	42.70	42.45	-0.4	2,736	-0.01%
2020/01/30	0	0.00	3	43.50	42.10	-3	2,738	-0.11%
2020/01/14	1	45.45	0	0.00	45.25	1	2,790	0.04%
2020/01/10	0	0.00	2	44.85	44.95	-2	2,826	-0.07%
2020/01/08	2	44.30	0	0.00	44.10	2	2,905	0.07%
2020/01/03	0	0.00	1	45.30	45.10	-1	2,925	-0.03%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/24	0	0.00	3	44.57	44.70	-3	2,909	-0.10%
2019/12/23	9	44.17	5	44.65	43.90	4	2,739	0.15%
2019/12/20	0	0.00	3	44.80	43.90	-3	2,586	-0.12%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	2	45.13	0	0.00	44.90	2	2,377	0.08%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0.1	45.80	4	46.29	45.80	-3.9	2,299	-0.17%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/05	4	45.93	1	45.85	45.85	3	2,159	0.14%
2019/12/02	0	0.00	10	45.75	45.75	-10	2,120	-0.47%
2019/11/29	1	45.75	10	45.70	45.60	-9	2,116	-0.43%
2019/11/27	2	46.38	0	0.00	46.45	2	2,060	0.10%
2019/11/26	1	47.05	0	0.00	46.25	1	2,046	0.05%
2019/11/21	2	46.88	0	0.00	46.85	2	1,970	0.10%
2019/11/19	5	47.85	0	0.00	47.40	5	1,928	0.26%
2019/11/18	1	48.30	0	0.00	47.65	1	1,887	0.05%
2019/11/14	15	48.18	0	0.00	48.30	15	1,824	0.82%
2019/11/11	0	0.00	3	46.70	46.75	-3	1,759	-0.17%
2019/11/08	0.1	47.10	0	0.00	47.35	0.1	1,751	0.00%
2019/11/06	1	47.45	0	0.00	47.45	1	1,752	0.06%
2019/10/24	0	0.00	2	46.63	46.75	-2	1,682	-0.12%
2019/10/22	0	0.00	3	45.48	45.25	-3	1,598	-0.19%
2019/10/17	0	0.00	1	45.35	45.30	-1	1,529	-0.07%
2019/10/15	0	0.00	2	44.20	44.30	-2	1,464	-0.14%
2019/10/08	2	43.20	0	0.00	43.60	2	1,423	0.14%
2019/10/04	1	42.15	0	0.00	42.25	1	1,366	0.07%
2019/10/01	1	41.90	0	0.00	42.05	1	1,406	0.07%
2019/09/27	0	0.00	1	41.50	41.50	-1	1,438	-0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/16	0	0.00	5	43.45	43.45	-5	1,866	-0.27%
2019/08/21	0	0.00	8	42.70	42.85	-8	2,063	-0.39%
2019/08/14	5	43.10	0	0.00	42.75	5	1,953	0.26%
2019/08/07	2	40.40	0	0.00	40.40	2	1,889	0.11%
2019/08/05	0	0.00	1	40.05	40.00	-1	1,920	-0.05%
2019/07/17	0.1	41.40	0	0.00	41.35	0.1	1,998	0.00%
2019/07/16	0	0.00	20	41.70	41.85	-20	1,986	-1.01%
2019/07/08	0.8	42.50	0	0.00	42.50	0.8	2,145	0.04%
2019/07/01	0.1	44.50	0	0.00	44.55	0.1	2,256	0.00%
2019/06/24	0	0.00	84	45.35	45.50	-84	2,274	-3.69%
2019/06/20	0	0.00	3	44.43	44.20	-3	2,005	-0.15%
2019/06/19	1	43.10	25	43.02	43.65	-24	1,965	-1.22%
2019/06/11	0	0.00	5	41.90	42.20	-5	1,914	-0.26%
2019/06/03	15	41.20	0	0.00	41.10	15	1,872	0.80%
2019/05/28	10	41.00	0	0.00	40.75	10	1,887	0.53%
2019/05/21	1.1	40.85	0	0.00	40.75	1.1	1,887	0.06%
2019/05/13	2	40.05	0	0.00	39.60	2	1,847	0.11%
2019/05/08	5	41.12	0	0.00	40.90	5	1,814	0.28%
2019/05/07	2	41.70	0	0.00	41.65	2	1,797	0.11%
2019/05/06	0	0.00	25	41.68	41.60	-25	1,797	-1.39%
2019/04/26	10	41.50	11	41.87	41.65	-1	1,777	-0.06%
2019/04/19	0	0.00	5	42.85	42.75	-5	1,732	-0.29%
2019/04/18	16	42.37	0	0.00	41.75	16	1,696	0.94%
2019/04/16	5	43.10	0	0.00	42.75	5	1,628	0.31%
2019/04/12	0	0.00	5	43.60	43.80	-5	1,574	-0.32%
2019/04/11	27	43.56	0	0.00	43.50	27	1,579	1.71%
2019/04/10	21.3	43.59	0	0.00	43.95	21.3	1,548	1.37%
2019/04/09	20	44.20	0	0.00	44.20	20	1,492	1.34%
2019/04/08	30	44.55	15	44.95	44.60	15	1,455	1.03%
2019/04/03	10	45.04	0	0.00	45.05	10	1,400	0.71%
2019/04/02	0	0.00	1	45.65	45.60	-1	1,376	-0.07%
2019/03/28	10	46.80	0	0.00	46.60	10	1,231	0.81%
2019/03/27	5	47.50	0	0.00	47.45	5	1,229	0.41%
2019/03/19	10	48.45	0	0.00	48.65	10	1,189	0.84%
2019/03/08	0	0.00	15	47.90	47.80	-15	1,168	-1.28%
2019/03/06	0	0.00	1	48.70	49.25	-1	1,225	-0.08%
2019/02/26	1	48.60	0	0.00	48.70	1	1,207	0.08%
2019/01/23	1	45.90	1	46.30	46.30	0	1,212	0.00%
2019/01/04	0	0.00	1	45.00	45.40	-1	1,471	-0.07%
2018/12/25	0	0.00	5	44.40	44.40	-5	2,029	-0.25%
2018/12/21	0	0.00	15	44.83	45.55	-15	2,192	-0.68%
2018/12/20	5	45.40	0	0.00	44.90	5	2,244	0.22%
2018/12/17	1	47.05	0	0.00	47.15	1	2,385	0.04%
2018/12/13	0	0.00	0.6	47.65	47.90	-0.6	2,460	-0.02%
2018/12/07	0	0.00	6	47.80	47.70	-6	2,610	-0.23%
2018/12/06	15	47.75	0	0.00	47.20	15	2,643	0.57%
2018/12/03	6	49.05	0	0.00	48.55	6	2,660	0.23%
2018/11/27	0	0.00	5	47.20	47.30	-5	2,621	-0.19%
2018/11/23	5	46.55	0	0.00	46.55	5	2,649	0.19%
2018/11/20	0	0.00	5	47.45	47.45	-5	2,711	-0.19%
2018/11/19	0	0.00	5	47.10	47.25	-5	2,797	-0.18%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/15	8	45.85	12	46.15	45.85	-4	2,841	-0.14%
2018/11/14	2	44.55	0	0.00	45.05	2	2,835	0.07%
2018/11/13	6	44.38	0	0.00	44.60	6	2,896	0.21%
2018/11/12	0	0.00	6	44.10	43.85	-6	2,915	-0.21%
2018/11/09	0	0.00	24	43.98	43.85	-24	2,932	-0.82%
2018/11/08	0	0.00	6	43.63	44.25	-6	2,940	-0.20%
2018/11/07	1	42.90	0	0.00	43.00	1	2,966	0.03%
2018/11/05	15	42.80	0.2	43.00	43.00	14.8	3,038	0.49%
2018/11/02	15	43.30	0	0.00	43.30	15	3,052	0.49%
2018/10/29	0	0.00	17	41.92	41.85	-17	3,074	-0.55%
2018/10/26	0	0.00	4	42.80	42.30	-4	3,093	-0.13%
2018/10/25	6	42.43	0	0.00	42.05	6	3,181	0.19%
2018/10/24	15	43.95	0	0.00	43.50	15	3,242	0.46%
2018/10/22	0	0.00	0.2	44.00	44.00	-0.2	3,333	-0.01%
2018/10/19	10	43.60	0	0.00	43.85	10	3,340	0.30%
2018/10/18	10	44.60	0	0.00	44.35	10	3,332	0.30%
2018/10/11	0	0.00	6	49.40	45.40	-6	3,248	-0.18%
2018/10/09	0	0.00	1	51.00	50.40	-1	3,134	-0.03%
2018/10/08	0.1	50.50	2	51.40	50.50	-1.9	3,142	-0.06%
2018/09/26	0	0.00	1	35.85	35.75	-1	3,086	-0.03%
2018/09/25	11	35.90	1	35.85	35.95	10	3,035	0.33%
2018/09/20	10	34.85	0	0.00	34.70	10	2,886	0.35%
2018/09/19	11	35.25	5	35.30	35.30	6	2,877	0.21%
2018/09/17	0	0.00	2.4	34.92	35.20	-2.4	2,866	-0.08%
2018/09/14	1	35.05	1	35.00	35.05	0	2,836	0.00%
2018/09/13	0	0.00	20	34.40	34.80	-20	2,776	-0.72%
2018/09/07	10	33.60	2	33.65	33.45	8	2,866	0.28%
2018/09/06	0	0.00	4	33.80	33.80	-4	2,880	-0.14%
2018/09/03	10	34.00	0	0.00	34.10	10	2,918	0.34%
2018/08/28	1	34.20	0	0.00	34.25	1	3,064	0.03%
2018/08/21	0	0.00	2	34.25	34.45	-2	3,316	-0.06%
2018/08/17	1	34.35	0	0.00	34.30	1	3,336	0.03%
2018/08/16	1	34.30	2	34.23	34.30	-1	3,333	-0.03%
2018/08/15	2	34.30	2	34.50	34.30	0	3,299	0.00%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/09	2	33.80	0	0.00	33.70	2	3,259	0.06%
2018/08/08	0	0.00	2	34.50	34.35	-2	3,257	-0.06%
2018/08/01	0	0.00	3.6	34.03	33.70	-3.6	3,259	-0.11%
2018/07/27	0	0.00	1	33.70	33.75	-1	3,252	-0.03%
2018/07/20	2	34.90	8	34.75	34.90	-6	3,248	-0.18%
2018/07/18	0	0.00	1	35.00	35.00	-1	3,209	-0.03%
2018/07/06	0	0.00	2	33.55	33.50	-2	3,807	-0.05%
2018/06/28	2	35.00	0	0.00	34.75	2	4,195	0.05%
2018/06/25	1	36.05	0	0.00	35.65	1	4,274	0.02%
2018/06/12	1	36.60	0	0.00	36.15	1	4,798	0.02%
2018/06/08	0	0.00	1	36.80	36.70	-1	4,842	-0.02%
2018/06/07	1	36.85	1	36.85	36.95	0	4,839	0.00%
2018/05/30	0	0.00	5	35.43	35.30	-5	4,765	-0.10%
2018/05/29	2	35.75	0	0.00	35.65	2	4,747	0.04%
2018/05/28	0	0.00	7	35.80	35.70	-7	4,756	-0.15%
2018/05/21	4	35.69	1	35.80	35.80	3	4,864	0.06%
2018/05/16	1	35.85	0	0.00	35.80	1	4,922	0.02%
2018/05/14	1	35.85	0	0.00	35.85	1	5,091	0.02%
2018/05/11	1	35.55	0	0.00	35.55	1	5,102	0.02%
2018/05/07	0	0.00	2	35.20	35.40	-2	5,185	-0.04%
2018/05/02	6	35.87	0	0.00	36.00	6	5,291	0.11%
2018/04/27	0.6	35.45	0	0.00	35.55	0.6	5,298	0.01%
2018/04/25	0	0.00	8	35.90	35.85	-8	5,332	-0.15%
2018/04/24	0	0.00	2	36.05	36.10	-2	5,321	-0.04%
2018/04/23	0	0.00	5	36.20	36.30	-5	5,321	-0.09%
2018/04/16	0	0.00	1	36.75	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	1	36.45	36.50	-1	5,228	-0.02%
2018/04/12	5	36.35	3	36.22	36.20	2	5,221	0.04%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/09	8	35.00	4	35.10	35.40	4	4,957	0.08%
2018/03/28	2	34.50	0.4	34.30	34.45	1.6	4,707	0.03%
2018/03/27	1	36.50	28	35.54	34.55	-27	4,635	-0.58%
2018/03/26	2	33.90	0	0.00	33.90	2	4,144	0.05%
2018/03/22	0	0.00	1.8	34.14	34.00	-1.8	4,039	-0.05%
2018/03/21	0	0.00	2.6	34.24	34.35	-2.6	3,971	-0.07%
2018/03/15	2	33.85	3	33.80	33.90	-1	3,810	-0.03%
2018/03/01	0	0.00	1	32.55	32.50	-1	3,660	-0.03%
2018/02/21	1	31.40	0	0.00	31.65	1	4,040	0.02%
2018/02/06	1	30.40	0	0.00	30.70	1	4,537	0.02%
2018/01/31	0	0.00	2	32.80	33.45	-2	4,616	-0.04%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	0	0.00	2	34.05	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	2	33.65	33.50	-2	4,539	-0.04%
2018/01/08	0	0.00	0.2	33.10	33.30	-0.2	4,471	0.00%
2018/01/05	3	32.75	9	32.92	33.10	-6	4,407	-0.14%
2018/01/03	0	0.00	1	32.35	32.40	-1	4,313	-0.02%
2018/01/02	0	0.00	8	32.00	32.00	-8	4,252	-0.19%