十銓 (4967)-新光-台南券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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

十銓 (4967)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	86.90	27.6	86.27	86.90	-27.5	4,041	-0.68%
2024/04/26	71.2	88.47	9.1	87.87	87.50	62.2	4,026	1.54%
2024/04/25	43.1	87.12	3.2	86.00	85.60	39.8	3,923	1.02%
2024/04/24	6.1	80.82	1.1	82.11	82.50	5	3,850	0.13%
2024/04/23	0.1	78.92	0	0.00	78.90	0.1	3,879	0.00%
2024/04/22	1	77.95	0	80.60	77.90	1	3,960	0.03%
2024/04/19	1	81.77	0.2	80.65	80.20	0.8	4,119	0.02%
2024/04/18	0.1	81.37	0	81.07	81.90	0.1	4,105	0.00%
2024/04/17	0.1	81.65	0	0.00	81.20	0.1	4,113	0.00%
2024/04/16	1.2	81.72	1.4	85.00	81.00	-0.2	4,112	0.00%
2024/04/15	5.2	87.37	20.2	88.18	87.60	-15	4,056	-0.37%
2024/04/12	49.2	90.59	21.1	91.36	89.90	28.2	3,999	0.70%
2024/04/11	77.3	90.79	38.3	90.92	89.50	39	3,843	1.01%
2024/04/10	103.3	89.70	105.3	89.53	90.00	-2	3,703	-0.05%	大買/大賣/
2024/04/09	31.3	85.53	3	84.91	85.60	28.2	3,391	0.83%
2024/04/08	51	85.78	113	85.54	85.50	-62	3,361	-1.84%	大賣/
2024/04/03	1.1	83.06	2.1	83.58	83.80	-0.9	3,363	-0.03%
2024/04/02	27.1	84.37	27.2	84.36	82.70	-0.2	3,452	0.00%
2024/04/01	4	80.22	3	80.13	80.10	1	3,337	0.03%
2024/03/29	1	80.10	0	0.00	79.00	1	3,352	0.03%
2024/03/28	0	0.00	0	80.00	79.00	0	3,372	0.00%
2024/03/27	25	79.76	24	79.78	80.10	1	3,560	0.03%
2024/03/26	16	81.41	18.1	80.39	78.90	-2.1	3,576	-0.06%
2024/03/25	1.1	80.49	0.1	80.88	80.00	1.1	3,533	0.03%
2024/03/22	17.2	82.53	14.1	81.85	80.80	3.1	3,608	0.09%
2024/03/21	37.2	82.07	21	82.66	83.60	16.2	3,567	0.45%
2024/03/20	1	77.50	0	0.00	77.50	1	3,492	0.03%
2024/03/19	1	78.20	0	78.00	78.00	1	3,613	0.03%
2024/03/18	9	77.89	1	77.90	78.00	8	3,690	0.22%
2024/03/15	65	78.48	13	77.92	77.50	52	4,057	1.28%
2024/03/14	2	79.50	12	79.00	80.20	-10	4,317	-0.23%
2024/03/13	6	79.60	2.1	79.92	79.50	4	4,747	0.08%
2024/03/12	0.1	81.20	2	80.00	81.60	-2	5,059	-0.04%
2024/03/11	4	78.53	1	78.60	78.60	3	5,186	0.06%
2024/03/08	2.1	78.05	4.1	79.66	78.00	-2	5,235	-0.04%
2024/03/07	19.1	82.09	11	81.49	80.60	8.1	5,288	0.15%
2024/03/06	2	82.55	0	0.00	82.30	2	5,298	0.04%
2024/03/05	0.1	83.59	1	83.20	83.00	-0.9	5,365	-0.02%
2024/03/04	22.1	86.21	28.3	84.78	84.30	-6.3	5,395	-0.12%
2024/03/01	17	83.84	22	84.57	84.90	-5	5,412	-0.09%
2024/02/29	37.1	84.15	25	83.65	83.30	12	5,462	0.22%
2024/02/27	53	86.82	24	85.00	83.50	29	5,536	0.52%
2024/02/26	11	83.97	12	85.96	83.90	-1	5,603	-0.02%
2024/02/23	35	88.14	34.1	86.87	85.90	1	5,648	0.02%
2024/02/22	14.1	86.29	15	86.80	86.70	-1	5,696	-0.02%
2024/02/21	36.1	87.91	32.3	87.34	86.00	3.8	5,745	0.07%
2024/02/20	4.1	84.42	4.2	84.85	83.80	-0.1	5,679	0.00%
2024/02/19	5.1	82.93	3	84.40	83.40	2.1	5,872	0.04%
2024/02/16	0.1	81.50	3.3	80.62	81.40	-3.2	6,115	-0.05%
2024/02/15	11	78.90	0	0.00	79.00	11	6,318	0.17%
2024/02/05	1	77.20	30	77.24	77.20	-29	6,647	-0.44%
2024/02/02	1	78.10	35.5	77.80	77.50	-34.5	6,913	-0.50%
2024/02/01	9	77.82	17.1	78.19	78.40	-8	7,142	-0.11%
2024/01/31	8	78.60	8	77.89	78.30	0	7,329	0.00%
2024/01/30	0.1	78.50	5	78.61	78.30	-4.9	7,548	-0.06%
2024/01/29	11.2	77.96	10.5	77.78	79.80	0.7	7,872	0.01%
2024/01/26	0.1	79.76	0	0.00	78.60	0.1	8,642	0.00%
2024/01/25	11	79.46	10	79.89	80.00	1	9,093	0.01%
2024/01/24	26.1	82.66	21	82.36	80.80	5.1	9,240	0.06%
2024/01/23	0	82.40	4.1	82.99	82.00	-4.1	9,355	-0.04%
2024/01/22	31	82.32	14.2	82.21	82.40	16.8	9,478	0.18%
2024/01/19	5.2	81.21	5	81.90	81.50	0.2	9,499	0.00%
2024/01/18	10	81.68	4.3	82.28	81.30	5.7	9,581	0.06%
2024/01/17	15.3	82.54	13.2	81.55	82.90	2.1	9,635	0.02%
2024/01/16	24.1	84.02	22	84.15	83.20	2.1	9,695	0.02%
2024/01/15	22	81.42	24	83.20	85.20	-2	9,698	-0.02%
2024/01/12	19	79.34	21	78.54	78.40	-2	9,703	-0.02%
2024/01/11	0	79.50	0	79.80	79.00	0	10,017	0.00%
2024/01/10	12.1	77.91	12	79.03	79.10	0.1	10,174	0.00%
2024/01/09	10.1	78.98	9	79.50	78.20	1.1	10,302	0.01%
2024/01/08	0	78.94	0	0.00	79.70	0	10,424	0.00%
2024/01/05	35	79.83	32	79.50	79.30	3	10,546	0.03%
2024/01/04	5.2	79.50	5	80.04	79.00	0.2	10,606	0.00%
2024/01/03	24	83.00	16.1	83.35	81.80	7.9	10,620	0.07%
2024/01/02	1	87.80	0	0.00	85.70	1	10,624	0.01%
2023/12/29	5	90.04	4	89.18	87.60	1	10,714	0.01%
2023/12/28	4	89.59	4.1	89.38	90.30	0	10,837	0.00%
2023/12/27	1.1	88.30	2	87.20	88.40	-1	11,166	-0.01%
2023/12/26	4	85.73	0	0.00	85.50	4	11,180	0.04%
2023/12/25	0	0.00	1.1	86.07	85.40	-1.1	11,177	-0.01%
2023/12/22	24.1	88.94	24.7	89.17	87.00	-0.6	11,165	-0.01%
2023/12/21	2	85.45	2	86.00	86.40	0	10,977	0.00%
2023/12/20	3	85.40	5	86.00	85.50	-2	10,974	-0.02%
2023/12/19	5	85.92	4.4	86.15	85.40	0.6	10,962	0.01%
2023/12/18	33	88.22	35.1	88.77	88.40	-2.1	10,921	-0.02%
2023/12/15	20	89.69	14	89.46	88.30	6	10,925	0.05%
2023/12/14	56	91.25	56	90.74	89.10	0	10,854	0.00%
2023/12/13	35.1	91.56	22.4	91.12	90.70	12.7	10,779	0.12%
2023/12/12	31.3	92.85	39	92.24	92.00	-7.7	10,904	-0.07%
2023/12/11	82.1	92.35	69.1	91.12	92.90	13	10,692	0.12%
2023/12/08	142.3	91.46	125.9	91.81	88.70	16.4	10,416	0.16%	大買/大賣/
2023/12/07	49.9	89.63	55.5	90.10	87.50	-5.5	10,067	-0.05%
2023/12/06	11.2	89.25	7.5	88.44	90.00	3.6	9,835	0.04%
2023/12/05	2.4	84.50	6.1	84.82	85.30	-3.7	9,724	-0.04%
2023/12/04	8.5	88.37	9	88.10	87.10	-0.5	9,842	0.00%
2023/12/01	6.6	85.97	207	86.08	85.20	-200.4	9,810	-2.04%	大賣/鉅額交易
2023/11/30	9.6	88.41	3	89.30	87.00	6.6	9,806	0.07%
2023/11/29	6	88.53	4.5	88.51	88.10	1.6	9,803	0.02%
2023/11/28	1.3	88.15	0.3	87.30	88.40	1	9,925	0.01%
2023/11/27	4.8	86.35	3.1	85.62	86.10	1.7	10,223	0.02%
2023/11/24	4.9	87.50	52	88.33	86.00	-47.1	10,214	-0.46%
2023/11/23	8	90.51	15	89.54	89.00	-7	10,127	-0.07%
2023/11/22	10.1	89.41	26	88.97	90.30	-15.9	9,979	-0.16%
2023/11/21	22	89.52	1.1	92.31	88.30	20.9	9,909	0.21%
2023/11/20	76	90.75	24	91.70	90.90	52	9,838	0.53%
2023/11/17	89.4	88.85	39.3	89.08	90.20	50.2	9,763	0.51%
2023/11/16	58.5	90.83	31.1	89.39	88.90	27.4	9,657	0.28%
2023/11/15	43.4	94.82	56.3	93.48	92.70	-12.9	9,400	-0.14%
2023/11/14	207.1	92.87	59.2	92.58	94.20	147.9	9,114	1.62%	大買/鉅額交易
2023/11/13	147	91.42	157.1	90.91	91.50	-10	8,890	-0.11%	大買/大賣/
2023/11/10	207.4	88.70	451.1	88.85	87.10	-243.7	8,558	-2.85%	大買/大賣/鉅額交易
2023/11/09	75.8	87.88	62	87.42	86.40	13.8	8,334	0.17%
2023/11/08	25	93.05	26	93.35	92.30	-1	8,138	-0.01%
2023/11/07	44.9	93.14	43.7	92.56	94.00	1.3	8,034	0.02%
2023/11/06	78.2	92.27	67.1	92.20	92.20	11.1	7,820	0.14%
2023/11/03	169.1	89.78	168	89.83	91.90	1.1	7,522	0.01%	大買/大賣/
2023/11/02	39	82.30	54.1	82.99	87.40	-15.1	6,747	-0.22%
2023/11/01	19.1	78.07	23.1	78.18	79.50	-4	6,326	-0.06%
2023/10/31	170.1	77.75	23.1	77.13	75.20	147	6,170	2.38%	大買/鉅額交易
2023/10/30	120.1	77.10	20.2	77.05	76.30	100	6,027	1.66%	大買/
2023/10/27	8.1	74.71	4.1	74.40	74.10	4	5,898	0.07%
2023/10/26	2.1	75.03	5.1	75.64	74.80	-3	5,899	-0.05%
2023/10/25	15.1	75.30	4.1	76.32	74.60	11	5,908	0.19%
2023/10/24	11.1	75.43	14.1	75.40	76.20	-3	5,933	-0.05%
2023/10/23	3.2	75.83	2.1	75.30	76.20	1.1	5,837	0.02%
2023/10/20	11.1	73.82	6	74.38	75.20	5.1	5,772	0.09%
2023/10/19	27	76.91	33	77.11	77.30	-6	5,635	-0.11%
2023/10/18	11	73.33	13	72.80	74.40	-2	5,339	-0.04%
2023/10/17	1	73.70	2	74.39	74.10	-1	5,194	-0.02%
2023/10/16	3.1	73.54	11	74.34	72.80	-7.9	5,074	-0.16%
2023/10/13	13.5	73.77	54	73.84	72.90	-40.5	5,020	-0.81%
2023/10/12	11.5	71.92	11.1	72.43	73.00	0.5	4,932	0.01%
2023/10/11	14.1	71.52	11.2	70.65	70.50	2.9	4,908	0.06%
2023/10/06	18.2	71.80	26	71.65	71.10	-7.8	4,941	-0.16%
2023/10/05	17	71.61	4	70.96	70.60	13	5,087	0.25%
2023/10/04	35	72.79	17	73.08	72.50	18	5,139	0.35%
2023/10/03	58	71.94	60	72.26	72.50	-2	4,990	-0.04%
2023/10/02	11	68.52	12.1	68.75	68.90	-1.1	4,693	-0.02%
2023/09/28	5.1	65.09	5	64.60	64.30	0.1	4,785	0.00%
2023/09/27	8	66.11	10	65.64	65.60	-2	4,904	-0.04%
2023/09/26	9	66.54	58	66.75	67.00	-49	5,008	-0.98%
2023/09/25	2	67.00	6	67.59	66.80	-4	5,087	-0.08%
2023/09/22	6	67.40	8	68.08	68.50	-2	5,177	-0.04%
2023/09/21	15	67.49	9	67.04	67.90	6	5,576	0.11%
2023/09/20	11	67.41	7.5	67.89	67.50	3.5	5,933	0.06%
2023/09/19	8	69.64	8	67.43	67.40	0	6,077	0.00%
2023/09/18	9	69.70	8	70.16	69.40	1	6,175	0.02%
2023/09/15	86	71.37	39.5	72.10	70.40	46.5	6,256	0.74%
2023/09/14	7	69.59	8.1	69.98	70.00	-1.1	6,283	-0.02%
2023/09/13	3.1	67.71	2.1	67.55	68.60	0.9	6,687	0.01%
2023/09/12	13.1	68.50	6	68.60	67.90	7.1	6,989	0.10%
2023/09/11	7	68.96	7	68.10	67.00	0	7,038	0.00%
2023/09/08	1	66.70	16.1	67.14	66.60	-15.1	7,092	-0.21%
2023/09/07	11.6	69.97	18.1	70.02	68.10	-6.5	7,122	-0.09%
2023/09/06	1	68.58	0.1	68.50	68.00	1	7,014	0.01%
2023/09/05	1.2	67.13	0	0.00	67.80	1.2	7,103	0.02%
2023/09/04	3.2	66.80	3	66.80	67.40	0.2	7,274	0.00%
2023/09/01	15.3	68.86	18	68.63	68.90	-2.7	7,250	-0.04%
2023/08/31	54	68.51	44	68.22	67.50	10	7,156	0.14%
2023/08/30	8.2	64.46	1.1	63.89	65.00	7.1	6,871	0.10%
2023/08/29	0	60.80	5	60.60	61.30	-5	6,955	-0.07%
2023/08/28	0.1	60.88	0	60.90	61.00	0.1	7,173	0.00%
2023/08/25	0	62.50	0	0.00	62.70	0	7,625	0.00%
2023/08/24	3	65.00	2.3	64.87	63.10	0.7	7,654	0.01%
2023/08/23	2	63.59	8	63.79	64.00	-6	7,669	-0.08%
2023/08/22	0	0.00	3	62.90	63.20	-3	7,698	-0.04%
2023/08/21	2	61.73	1	60.80	61.90	1	7,736	0.01%
2023/08/18	12.1	60.75	18	61.21	60.10	-5.9	7,780	-0.08%
2023/08/17	3.1	63.14	0	0.00	62.40	3.1	7,796	0.04%
2023/08/16	1	63.10	8.1	62.07	63.30	-7.1	7,829	-0.09%
2023/08/15	6	63.53	7.3	63.07	62.90	-1.3	7,914	-0.02%
2023/08/14	13	61.73	12	62.00	62.90	1	8,142	0.01%
2023/08/11	21.2	62.72	12	62.31	62.30	9.2	8,188	0.11%
2023/08/10	0	60.00	10	59.20	58.80	-10	8,392	-0.12%
2023/08/09	11.1	61.42	14	61.24	60.80	-2.9	8,458	-0.03%
2023/08/08	6.1	59.47	6	59.72	60.00	0.1	8,728	0.00%
2023/08/07	5	58.44	2	59.20	60.00	3	8,917	0.03%
2023/08/04	1.1	60.04	3	60.47	61.60	-1.9	9,061	-0.02%
2023/08/02	4	60.15	16	59.36	59.10	-12	9,227	-0.13%
2023/08/01	2	61.71	4	61.55	61.20	-2	9,315	-0.02%
2023/07/31	3	61.50	6	62.13	61.80	-3	9,433	-0.03%
2023/07/28	24	63.05	16	63.00	63.30	8	9,480	0.08%
2023/07/27	31.1	62.56	13	62.28	62.20	18.1	9,501	0.19%
2023/07/26	2	58.40	2	58.20	58.10	0	9,565	0.00%
2023/07/21	0	60.90	0	0.00	61.40	0	9,867	0.00%
2023/07/20	2.1	61.89	2	61.85	61.20	0.1	10,005	0.00%
2023/07/18	9	63.00	10	63.49	61.60	-1	10,220	-0.01%
2023/07/17	0	64.50	2	64.50	64.40	-2	10,247	-0.02%
2023/07/14	7.1	66.50	7	67.40	65.50	0.1	10,357	0.00%
2023/07/13	13.1	66.88	5	67.02	66.20	8.1	10,429	0.08%
2023/07/12	19	66.41	25	66.70	66.00	-6	10,514	-0.06%
2023/07/11	32.1	63.98	24	64.25	62.80	8.1	10,539	0.08%
2023/07/10	2	61.55	2	61.35	61.70	0	10,486	0.00%
2023/07/07	11	63.94	10	65.28	62.50	1	10,793	0.01%
2023/07/06	9	68.64	7	69.77	66.80	2	11,227	0.02%
2023/07/05	8.1	70.61	1	71.90	70.50	7.1	11,303	0.06%
2023/07/04	17	72.82	18	72.29	71.50	-1	11,645	-0.01%
2023/07/03	13	71.95	6	73.28	71.70	7	11,809	0.06%
2023/06/30	12	72.15	11	72.24	71.80	1	12,128	0.01%
2023/06/29	41.1	76.57	49.1	74.72	73.50	-8	12,450	-0.06%
2023/06/28	20.1	76.12	21	75.69	74.50	-0.9	12,127	-0.01%
2023/06/27	17	71.96	27.1	72.23	70.70	-10.1	11,848	-0.09%
2023/06/26	14	73.07	8	72.00	71.50	6	11,744	0.05%
2023/06/21	1	73.30	9.1	73.72	74.40	-8.1	11,768	-0.07%
2023/06/20	11.1	73.17	21.1	72.57	73.60	-10	11,761	-0.08%
2023/06/19	74.1	73.91	45.1	74.32	72.40	29	11,688	0.25%
2023/06/16	46.1	69.20	72.3	68.87	71.60	-26.3	11,376	-0.23%
2023/06/15	43.1	65.53	31	66.01	65.10	12.1	11,211	0.11%
2023/06/14	21	64.74	23	64.63	65.60	-2	11,231	-0.02%
2023/06/13	6	63.73	0.1	63.66	63.00	6	11,130	0.05%
2023/06/12	9.1	63.22	7	63.11	62.90	2	11,150	0.02%
2023/06/09	6	63.62	7.1	63.79	63.30	-1.1	11,129	-0.01%
2023/06/08	17.1	63.70	18	63.17	62.50	-1	11,067	-0.01%
2023/06/07	1	61.50	5	61.62	61.40	-4	10,968	-0.04%
2023/06/06	4	59.58	10	59.64	60.10	-6	11,055	-0.05%
2023/06/05	6	61.58	1	61.30	61.00	5	11,130	0.04%
2023/06/02	16	62.17	24	63.07	62.10	-8	11,145	-0.07%
2023/06/01	18	61.16	15	61.47	61.90	3	11,128	0.03%
2023/05/31	40	61.44	33	61.26	61.00	7	11,012	0.06%
2023/05/30	5	58.78	0	0.00	58.20	5	10,715	0.05%
2023/05/29	2	58.95	3	58.60	58.70	-1	10,826	-0.01%
2023/05/26	4	58.40	5	58.06	57.00	-1	11,129	-0.01%
2023/05/25	4	57.03	1	57.40	57.50	3	11,218	0.03%
2023/05/24	1	59.20	1	59.50	58.00	0	11,230	0.00%
2023/05/23	3	58.70	4	58.50	59.00	-1	11,233	-0.01%
2023/05/22	7	58.41	8	58.76	58.20	-1	11,234	-0.01%
2023/05/19	4	58.55	3	58.43	58.60	1	11,246	0.01%
2023/05/18	52	59.75	64	60.11	59.30	-12	11,193	-0.11%
2023/05/17	23.1	57.14	23	57.40	56.80	0.1	10,954	0.00%
2023/05/16	24	58.60	14	57.36	56.10	10	10,878	0.09%
2023/05/15	2	58.45	1.1	58.79	57.70	1	10,583	0.01%
2023/05/12	65.2	58.85	51.3	58.77	58.60	13.9	10,492	0.13%
2023/05/11	14.1	62.02	4	59.90	59.60	10.1	10,180	0.10%
2023/05/10	2	67.05	5	66.30	66.20	-3	9,969	-0.03%
2023/05/09	12.1	67.68	8	67.39	66.30	4.1	9,771	0.04%
2023/05/08	3	75.50	4.1	74.91	73.60	-1	9,576	-0.01%
2023/05/05	12	74.07	13	74.88	75.20	-1	9,448	-0.01%
2023/05/04	3	71.13	4	72.40	73.80	-1	9,307	-0.01%
2023/05/03	3	71.97	4	72.88	72.90	-1	9,211	-0.01%
2023/05/02	11.1	72.01	33	71.09	71.40	-22	9,066	-0.24%
2023/04/28	6	67.50	3.5	67.98	67.90	2.6	8,893	0.03%
2023/04/27	23.1	68.77	3	69.03	67.70	20.1	8,792	0.23%
2023/04/26	1.1	66.70	13	70.08	68.60	-11.9	8,607	-0.14%
2023/04/25	13	76.18	7.1	73.97	71.50	5.9	8,461	0.07%
2023/04/24	17.1	77.86	18	78.21	77.00	-0.9	8,273	-0.01%
2023/04/21	2	72.55	2	73.20	73.20	0	8,109	0.00%
2023/04/20	5	73.68	4	73.60	73.50	1	7,977	0.01%
2023/04/19	11	76.08	10	76.70	75.60	1	7,853	0.01%
2023/04/18	7	79.77	14	78.82	78.50	-7	7,683	-0.09%
2023/04/17	26	81.05	23	80.90	80.90	3	7,536	0.04%
2023/04/14	20.1	77.62	19	77.74	79.80	1.1	7,311	0.02%
2023/04/13	6	75.52	2	76.45	75.00	4	7,027	0.06%
2023/04/12	20	77.95	19.2	77.05	76.90	0.9	6,894	0.01%
2023/04/11	72.2	74.22	78.7	74.52	76.40	-6.6	6,494	-0.10%
2023/04/10	36	71.64	28	71.41	71.70	8	5,901	0.14%
2023/04/07	66	72.59	77.7	72.49	72.60	-11.7	5,659	-0.21%
2023/04/06	69	70.29	70	70.17	69.30	-1	5,168	-0.02%
2023/03/31	27	66.62	41	67.64	68.40	-14	4,878	-0.29%
2023/03/30	70	68.86	54.4	68.34	67.90	15.6	4,454	0.35%
2023/03/29	2	64.90	1	65.00	65.20	1	4,006	0.02%
2023/03/28	10	64.05	13	64.41	63.80	-3	3,910	-0.08%
2023/03/27	6	67.15	3	67.30	66.10	3	3,780	0.08%
2023/03/24	23	68.12	16	68.59	69.10	7	3,685	0.19%
2023/03/23	6	67.18	5	67.16	67.70	1	3,509	0.03%
2023/03/22	30	66.48	26	67.11	67.10	4	3,378	0.12%
2023/03/21	33	68.12	26	68.12	68.00	7	3,198	0.22%
2023/03/20	15	66.17	11.7	66.87	68.50	3.3	2,925	0.11%
2023/03/17	1	60.60	3	61.83	62.30	-2	2,719	-0.07%
2023/03/16	2	60.85	3	59.73	59.60	-1	2,540	-0.04%
2023/03/15	2	59.30	3	60.20	60.30	-1	2,469	-0.04%
2023/03/14	2	60.25	2	60.20	60.30	0	2,370	0.00%
2023/03/13	3	58.43	8.1	57.93	60.10	-5.1	2,300	-0.22%
2023/03/10	19	57.91	23	57.84	58.20	-4	2,210	-0.18%
2023/03/09	35	62.74	35	63.34	60.00	0	2,072	0.00%
2023/03/08	14	63.15	18.1	62.09	63.30	-4.1	1,919	-0.21%
2023/03/07	16.9	58.81	14.8	58.87	58.90	2.1	1,756	0.12%
2023/03/06	23	58.99	26	59.23	59.00	-3	1,675	-0.18%
2023/03/03	10	57.58	12.2	57.00	57.40	-2.2	1,534	-0.14%
2023/03/02	35.1	56.37	38.4	55.96	57.40	-3.3	1,421	-0.23%
2023/03/01	23.1	52.92	20	53.88	55.70	3	1,244	0.24%
2023/02/24	14	51.11	14.7	51.11	51.80	-0.7	1,091	-0.06%
2023/02/23	4	48.50	6.8	48.80	49.70	-2.8	719	-0.39%
2023/02/22	5	44.63	5	45.45	45.20	0	570	0.00%
2023/02/21	8	45.19	8	44.06	43.70	0	495	0.00%
2023/02/20	5	46.25	6.1	45.99	45.80	-1.1	434	-0.25%
2023/02/17	11	42.43	50.6	42.08	43.90	-39.6	372	-10.62%
2023/02/16	5.1	40.06	6.4	40.34	40.20	-1.3	304	-0.43%
2023/02/15	6	38.96	10.1	38.66	38.60	-4.1	257	-1.57%
2023/02/14	0	38.50	4	37.39	38.55	-4	214	-1.86%
2023/02/13	1	34.95	2	35.38	35.05	-1	195	-0.51%
2023/02/10	0	0.00	0.2	34.76	34.70	-0.2	190	-0.11%
2023/02/09	1	34.80	1.7	35.21	34.95	-0.7	187	-0.37%
2023/02/08	1	33.95	1	34.15	34.00	0	180	0.00%
2023/02/07	0	32.75	0	0.00	33.40	0	176	0.00%
2023/02/06	0.1	32.40	0	0.00	32.75	0.1	175	0.06%
2023/02/03	0	33.45	0	0.00	33.30	0	171	0.00%
2023/02/02	1	33.60	1	34.00	33.60	0	171	0.00%
2023/02/01	1	33.05	2	33.05	33.50	-1	169	-0.59%
2023/01/31	0	32.30	0	0.00	32.60	0	165	0.00%
2023/01/30	4	32.30	0	0.00	32.30	4	165	2.42%
2023/01/10	0	32.15	0	0.00	31.90	0	175	0.01%
2023/01/09	0	0.00	0.7	31.70	31.85	-0.7	173	-0.40%
2023/01/05	2	31.43	4	31.65	31.70	-2	174	-1.15%
2022/12/29	0	30.15	0	0.00	30.35	0	188	0.00%
2022/12/16	2	31.05	2	31.25	30.80	0	384	0.00%
2022/12/14	5	30.60	0	0.00	30.60	5	393	1.27%
2022/12/12	2	29.75	2	30.25	30.50	0	396	0.00%
2022/12/09	1	30.20	0	0.00	30.20	1	399	0.25%
2022/12/08	0	30.30	0.5	30.50	30.40	-0.5	403	-0.12%
2022/12/06	0	31.00	2	30.30	30.30	-2	405	-0.49%
2022/12/02	0	0.00	2	30.90	31.15	-2	405	-0.49%
2022/12/01	1	30.30	3	30.62	30.55	-2	406	-0.49%
2022/11/28	2	29.55	0	0.00	29.55	2	409	0.49%
2022/11/25	2	30.35	0	0.00	29.95	2	411	0.49%
2022/11/24	1	30.30	0	0.00	30.35	1	412	0.24%
2022/11/22	1	30.35	0	0.00	30.40	1	423	0.24%
2022/11/21	2	31.00	0	0.00	31.10	2	428	0.47%
2022/11/18	10	31.30	0	0.00	31.30	10	435	2.29%
2022/11/17	0	31.50	3	31.48	31.70	-3	441	-0.68%
2022/11/16	1	31.10	5	31.59	31.05	-4	443	-0.90%
2022/11/11	7	30.99	0	0.00	30.05	7	454	1.54%
2022/11/10	0	31.30	0	0.00	31.30	0	449	0.00%
2022/11/08	0	0.00	1	31.60	31.60	-1	452	-0.22%
2022/11/04	0	0.00	0.4	31.00	31.05	-0.4	457	-0.09%
2022/11/02	0	0.00	1.1	30.90	30.90	-1.1	458	-0.23%
2022/11/01	1	30.75	0	0.00	30.75	1	463	0.22%
2022/10/31	0	0.00	4	30.25	30.60	-4	464	-0.86%
2022/10/27	0	0.00	0.4	29.90	30.05	-0.4	466	-0.09%
2022/10/25	2	30.00	0	0.00	29.00	2	477	0.42%
2022/10/24	2	30.00	0	0.00	29.65	2	478	0.42%
2022/10/18	0	0.00	2	30.45	30.65	-2	485	-0.41%
2022/10/14	2	30.35	0	0.00	30.25	2	492	0.41%
2022/10/13	0	0.00	2	32.40	29.50	-2	492	-0.41%
2022/10/11	0.4	32.00	4	31.80	30.15	-3.6	497	-0.72%
2022/09/26	2	27.50	0	27.45	26.85	2	496	0.40%
2022/09/23	8	28.00	8	28.45	28.15	0	504	0.00%
2022/09/22	8	28.10	0	0.00	28.05	8	510	1.57%
2022/09/21	0	0.00	0	29.00	28.90	0	505	0.00%
2022/09/20	1	28.80	0	0.00	29.20	1	503	0.20%
2022/09/19	1	30.15	8	30.05	29.80	-7	499	-1.40%
2022/09/16	1	31.95	1	31.85	31.40	0	492	0.00%
2022/09/15	4	31.70	4	32.14	32.40	0	481	0.00%
2022/09/14	0	0.00	1	31.30	31.20	-1	415	-0.24%
2022/09/13	0	0.00	1	30.20	30.35	-1	364	-0.27%
2022/09/12	10	29.94	5	30.27	30.05	5	380	1.31%
2022/09/08	1	29.40	0	0.00	29.60	1	378	0.26%
2022/09/05	0	0.00	0	28.79	28.70	0	406	0.00%
2022/09/02	0	29.15	0	0.00	29.05	0	408	0.00%
2022/09/01	0	0.00	0	29.50	29.50	0	407	0.00%
2022/08/25	0	0.00	0	29.89	29.70	0	412	0.00%
2022/08/23	0	28.95	0	0.00	29.80	0	427	0.00%
2022/08/18	1	30.25	0	0.00	30.25	1	441	0.23%
2022/08/16	0	0.00	0	29.50	29.55	0	440	0.00%
2022/08/12	0	29.45	0	0.00	29.50	0	435	0.00%
2022/08/05	0	0.00	5	27.95	28.05	-5	451	-1.11%
2022/08/04	0	27.40	0	0.00	26.95	0	461	0.00%
2022/07/29	0	28.35	0	0.00	28.20	0	537	0.00%
2022/07/19	0	28.45	0	0.00	27.95	0	670	0.00%
2022/07/07	0	0.00	9	25.94	26.50	-9	699	-1.29%
2022/07/06	4	25.60	9	25.88	25.35	-5	700	-0.71%
2022/07/05	0	25.60	0	0.00	25.75	0	703	0.00%
2022/06/30	1	27.05	0	0.00	26.95	1	699	0.14%
2022/06/17	1	29.05	1	29.00	29.10	0	902	0.00%
2022/06/14	1	29.80	0	0.00	29.95	1	879	0.11%
2022/06/13	0	0.00	2	30.18	30.10	-2	879	-0.23%
2022/06/09	0	32.10	0	0.00	31.40	0	888	0.00%
2022/06/07	0	33.00	0	0.00	31.70	0	895	0.00%
2022/06/06	0	33.00	0	0.00	32.00	0	902	0.00%
2022/06/01	1	33.00	1	32.70	32.80	0	930	0.00%
2022/05/30	10	32.30	2	32.35	32.05	8	936	0.85%
2022/05/27	2	31.25	0	0.00	31.10	2	928	0.22%
2022/05/26	2	31.30	2	31.60	31.10	0	935	0.00%
2022/05/25	4	31.28	0	0.00	31.40	4	948	0.42%
2022/05/24	3	33.00	3	32.45	30.90	0	981	0.00%
2022/05/18	1	31.90	0	0.00	31.80	1	1,146	0.09%
2022/05/11	3	30.15	3	30.42	30.55	0	1,249	0.00%
2022/05/10	0	0.00	4.1	31.59	31.25	-4.1	1,248	-0.32%
2022/05/03	0	33.00	1	32.50	32.50	-1	1,152	-0.09%
2022/04/29	2	34.80	0	0.00	32.50	2	1,144	0.17%
2022/04/27	1	37.00	0	0.00	36.65	1	1,103	0.09%
2022/04/25	0	37.37	0	0.00	37.15	0	1,105	0.00%
2022/04/20	0	0.00	1	36.95	37.15	-1	1,115	-0.09%
2022/04/18	0	0.00	4	37.00	36.95	-4	1,127	-0.35%
2022/04/14	0	36.95	0	0.00	36.80	0	1,144	0.00%
2022/04/13	9	37.05	0	0.00	36.90	9	1,154	0.78%
2022/04/01	1	37.15	1	36.50	37.10	0	1,657	0.00%
2022/03/31	1	37.00	0	0.00	37.10	1	1,675	0.06%
2022/03/29	0.1	36.55	1	36.10	36.45	-0.9	1,698	-0.05%
2022/03/28	9	36.74	20	36.83	36.85	-11	1,788	-0.62%
2022/03/24	0	0.00	0.1	41.70	41.35	-0.1	1,674	0.00%
2022/03/23	1	41.95	1	42.30	41.85	0	1,687	0.00%
2022/03/21	1	41.65	0	0.00	41.75	1	1,794	0.06%
2022/03/18	1	41.65	3	41.77	42.05	-2	1,896	-0.11%
2022/03/17	7	41.67	0	0.00	41.85	7	2,037	0.34%
2022/03/15	1	40.40	0	0.00	40.60	1	2,051	0.05%
2022/03/10	0	41.90	0	0.00	41.40	0	2,170	0.00%
2022/03/08	2	41.60	0	0.00	40.55	2	2,335	0.09%
2022/03/07	4	41.95	1	41.90	41.95	3	2,336	0.13%
2022/03/04	2	43.35	0	0.00	43.05	2	2,333	0.09%
2022/03/03	1	44.15	1	44.10	43.95	0	2,353	0.00%
2022/03/02	0	43.65	1	43.55	43.55	-1	2,376	-0.04%
2022/03/01	0	43.80	0	0.00	43.35	0	2,419	0.00%
2022/02/25	1	43.05	1	43.00	43.00	0	2,495	0.00%
2022/02/24	2	43.75	6	43.54	42.85	-4	2,878	-0.14%
2022/02/23	4	44.26	15	44.14	45.30	-11	2,921	-0.38%
2022/02/22	14.1	44.65	17.3	44.16	44.05	-3.2	2,928	-0.11%
2022/02/21	35	46.39	14	46.14	46.00	21	2,929	0.72%
2022/02/18	18	46.08	10	46.03	46.90	8	2,925	0.27%
2022/02/17	7	44.91	5	45.45	44.55	2	2,878	0.07%
2022/02/16	0	0.00	1	43.55	43.80	-1	2,834	-0.04%
2022/02/14	0	43.50	0	0.00	42.20	0	2,940	0.00%
2022/02/07	1	42.75	2	42.80	43.20	-1	3,016	-0.03%
2022/01/26	2	41.70	0	0.00	41.70	2	3,047	0.07%
2022/01/25	1	41.50	0	0.00	41.65	1	3,078	0.03%
2022/01/24	1	40.75	1	41.50	41.95	0	3,105	0.00%
2022/01/20	0	0.00	1	43.10	43.40	-1	3,145	-0.03%
2022/01/17	0	42.80	1	43.40	43.85	-1	3,234	-0.03%
2022/01/14	0.2	43.50	0	0.00	43.35	0.2	3,250	0.00%
2022/01/13	0	0.00	1	44.10	43.95	-1	3,277	-0.03%
2022/01/10	2	45.60	0	0.00	45.35	2	3,309	0.06%
2022/01/07	2	46.35	0	0.00	45.50	2	3,318	0.06%
2022/01/06	5	46.13	4	46.71	46.30	1	3,330	0.03%
2022/01/04	4.2	47.52	0.2	47.34	47.05	4	3,362	0.12%
2022/01/03	2	48.23	0	0.00	47.65	2	3,361	0.06%
2021/12/30	13	51.10	16	51.14	48.50	-3	3,349	-0.09%
2021/12/29	0	48.40	6	47.96	49.00	-6	2,954	-0.20%
2021/12/28	1	48.20	1	48.15	47.95	0	2,964	0.00%
2021/12/27	2	48.20	5	48.10	48.50	-3	2,990	-0.10%
2021/12/24	2	48.35	0.1	48.20	47.75	1.9	3,011	0.06%
2021/12/23	1	47.95	0	0.00	47.95	1	3,006	0.03%
2021/12/22	15	49.02	9	49.67	47.70	6	3,040	0.20%
2021/12/21	0	0.00	1	48.65	47.60	-1	2,932	-0.03%
2021/12/20	0	47.10	4	47.70	47.40	-4	2,907	-0.14%
2021/12/17	2	47.40	0.2	47.57	48.20	1.8	2,906	0.06%
2021/12/16	1	48.40	7.7	49.05	48.35	-6.7	2,896	-0.23%
2021/12/15	1	48.10	5	48.27	48.10	-4	2,842	-0.14%
2021/12/14	15.2	47.50	15	47.38	48.65	0.2	2,818	0.01%
2021/12/13	8	47.11	7	47.36	49.00	1	2,731	0.04%
2021/12/10	0	0.00	4	44.75	44.55	-4	2,604	-0.15%
2021/12/07	1	47.55	6	46.60	46.50	-5	2,599	-0.19%
2021/12/06	4	46.61	1	46.35	45.95	3	2,575	0.12%
2021/12/03	0	0.00	3	46.32	46.60	-3	2,562	-0.12%
2021/12/02	18	46.42	10	46.30	45.45	8	2,551	0.31%
2021/11/30	1.3	43.57	0	0.00	43.25	1.3	2,483	0.05%
2021/11/29	2	43.15	8.1	42.68	42.80	-6.1	2,531	-0.24%
2021/11/26	5	45.50	6	43.83	43.95	-1	2,610	-0.04%
2021/11/25	6	45.84	1	45.45	45.15	5	2,607	0.19%
2021/11/24	13	47.19	35.2	47.18	47.15	-22.2	2,585	-0.86%
2021/11/23	89.4	48.72	41	48.59	48.00	48.4	2,533	1.91%
2021/11/22	4	45.89	8	47.07	47.50	-4	2,189	-0.18%
2021/11/19	0	0.00	3	43.20	43.20	-3	2,165	-0.14%
2021/11/17	3	44.00	3	43.77	44.00	0	2,246	0.00%
2021/11/16	5	43.40	1	43.80	43.00	4	2,277	0.18%
2021/11/15	3	41.47	1	42.45	42.65	2	2,271	0.09%
2021/11/11	7.1	41.59	7	41.11	41.95	0.1	2,377	0.00%
2021/11/10	4	43.08	2	43.00	43.10	2	2,457	0.08%
2021/11/09	0	48.45	0	0.00	44.30	0	2,602	0.00%
2021/11/08	0	0.00	1	44.10	44.05	-1	2,664	-0.04%
2021/11/05	1	44.70	0	0.00	44.80	1	2,828	0.04%
2021/11/04	3	45.12	0	0.00	45.00	3	3,119	0.10%
2021/11/03	3	45.43	2	45.33	45.55	1	3,215	0.03%
2021/11/02	2	44.48	13	45.07	44.30	-11	3,261	-0.34%
2021/11/01	6	44.98	3	44.45	45.80	3	3,454	0.09%
2021/10/29	14	44.34	11	44.29	44.20	3	3,561	0.08%
2021/10/28	1	44.90	1	44.75	44.95	0	3,580	0.00%
2021/10/27	10	43.68	3	43.85	44.05	7	3,620	0.19%
2021/10/26	5	43.41	1	45.15	43.10	4	3,744	0.11%
2021/10/25	0	43.50	0	0.00	44.65	0	3,809	0.00%
2021/10/22	1	43.00	1	43.20	43.05	0	3,954	0.00%
2021/10/19	0	0.00	2	42.00	42.10	-2	4,628	-0.04%
2021/10/18	2	41.70	0	0.00	41.50	2	5,050	0.04%
2021/10/15	1	41.55	0	0.00	41.55	1	5,239	0.02%
2021/10/14	0	41.30	3	40.82	41.00	-3	5,337	-0.06%
2021/10/13	1.1	39.95	0	0.00	40.00	1.1	5,450	0.02%
2021/10/12	4	41.80	1	41.45	41.50	3	5,567	0.05%
2021/10/08	2	42.60	0	0.00	41.65	2	5,640	0.04%
2021/10/07	2	42.80	0	0.00	42.80	2	5,787	0.03%
2021/10/01	0	43.78	1	43.20	42.60	-1	6,446	-0.02%
2021/09/30	0	0.00	1	45.20	44.95	-1	6,685	-0.01%
2021/09/29	3	45.72	6	45.38	44.80	-3	7,198	-0.04%
2021/09/28	1	49.60	0	0.00	49.55	1	7,341	0.01%
2021/09/27	1	50.40	2	50.50	50.80	-1	7,491	-0.01%
2021/09/24	2	50.15	2	50.50	50.20	0	7,706	0.00%
2021/09/23	1	49.55	0	0.00	49.40	1	7,952	0.01%
2021/09/22	1	49.65	2	49.63	49.35	-1	8,353	-0.01%
2021/09/17	0	0.00	2.1	50.38	50.70	-2.1	8,883	-0.02%
2021/09/16	1	49.35	0	0.00	49.35	1	9,282	0.01%
2021/09/15	0	49.95	0	0.00	49.30	0	9,416	0.00%
2021/09/14	23	50.60	22	50.90	50.10	1	9,626	0.01%
2021/09/13	0	0.00	1	51.10	50.70	-1	9,679	-0.01%
2021/09/10	2	51.20	3	50.80	51.40	-1	9,720	-0.01%
2021/09/09	1.1	50.38	4	50.40	50.50	-2.9	9,755	-0.03%
2021/09/08	0	0.00	1	49.50	49.30	-1	9,789	-0.01%
2021/09/07	0	0.00	5	49.75	49.90	-5	9,854	-0.05%
2021/09/06	0	0.00	2	50.60	50.00	-2	10,008	-0.02%
2021/09/03	4	52.58	1	52.90	52.30	3	10,054	0.03%
2021/09/02	10	53.34	4	54.20	52.00	6	10,166	0.06%
2021/09/01	14	53.78	13	54.01	54.00	1	10,233	0.01%
2021/08/31	0	0.00	6	51.53	52.00	-6	10,233	-0.06%
2021/08/30	3	51.27	2	51.30	51.20	1	10,356	0.01%
2021/08/27	0	0.00	1	52.40	51.50	-1	10,566	-0.01%
2021/08/26	3	52.03	1	53.50	52.10	2	10,832	0.02%
2021/08/25	2	52.50	1	53.00	53.30	1	10,896	0.01%
2021/08/24	7	52.03	6	52.12	51.70	1	11,038	0.01%
2021/08/23	1	53.00	3	52.83	53.70	-2	11,095	-0.02%
2021/08/20	2	51.05	2	51.40	51.20	0	11,190	0.00%
2021/08/19	2	52.35	14	53.14	51.00	-12	11,207	-0.11%
2021/08/18	12	53.94	0	0.00	54.20	12	11,280	0.11%
2021/08/17	7	51.51	7	51.47	51.00	0	11,396	0.00%
2021/08/16	11	52.34	15	52.35	51.80	-4	11,437	-0.03%
2021/08/13	3	54.37	13	53.92	52.90	-10	11,424	-0.09%
2021/08/12	23	58.29	7.1	57.82	57.50	16	11,334	0.14%
2021/08/11	10.1	61.76	12	60.80	58.10	-2	11,391	-0.02%
2021/08/10	43.2	63.49	42	63.25	63.20	1.2	11,389	0.01%
2021/08/09	8	71.56	1.3	71.74	70.20	6.7	11,176	0.06%
2021/08/06	7	73.83	5.1	74.21	73.50	2	11,199	0.02%
2021/08/05	21.4	75.57	12	75.21	75.00	9.4	11,280	0.08%
2021/08/04	12	73.33	15	73.97	74.70	-3	11,241	-0.03%
2021/08/03	9	72.90	4	73.12	73.10	5	11,296	0.04%
2021/08/02	4	73.20	6	73.03	73.00	-2	11,473	-0.02%
2021/07/30	17	74.38	14	74.09	71.80	3	11,636	0.03%
2021/07/29	1	73.60	4	73.10	73.90	-3	11,682	-0.03%
2021/07/28	11	70.97	25	71.21	72.00	-14	11,851	-0.12%
2021/07/27	19	76.90	24	75.86	74.00	-5	12,059	-0.04%
2021/07/26	27	75.99	12.2	75.73	76.70	14.8	12,296	0.12%
2021/07/23	10	74.47	46	74.33	74.70	-36	12,494	-0.29%
2021/07/22	82	75.75	64	75.62	73.90	18	12,719	0.14%
2021/07/21	17	73.12	26	73.05	72.30	-9	12,787	-0.07%
2021/07/20	5	73.08	3	72.47	71.80	2	13,115	0.02%
2021/07/19	31	74.22	21	73.27	74.50	10	13,352	0.07%
2021/07/16	10	73.68	8	73.81	73.90	2	13,632	0.01%
2021/07/15	6	72.20	18.1	72.72	72.30	-12.1	13,949	-0.09%
2021/07/14	25	72.76	8	72.64	72.80	17	14,706	0.12%
2021/07/13	19	73.75	13	73.34	71.40	6	14,760	0.04%
2021/07/12	15	73.30	11.2	72.69	74.10	3.8	14,617	0.03%
2021/07/09	4	71.20	16	71.24	71.00	-12	14,415	-0.08%
2021/07/08	23.2	73.64	24	73.75	72.80	-0.8	14,349	-0.01%
2021/07/07	21	75.50	22.4	75.45	74.00	-1.4	14,287	-0.01%
2021/07/06	52.4	76.61	38	76.25	74.50	14.4	14,083	0.10%
2021/07/05	16	74.26	54.2	77.14	77.30	-38.2	13,652	-0.28%
2021/07/02	12	70.16	8	70.19	70.30	4	13,503	0.03%
2021/07/01	11	70.80	5	71.06	68.70	6	13,427	0.04%
2021/06/30	20	70.40	30	70.71	71.50	-10	13,389	-0.07%
2021/06/29	82.2	72.30	60	71.72	69.00	22.2	13,375	0.17%
2021/06/28	78.1	70.35	63	70.10	71.40	15	13,009	0.12%
2021/06/25	70	65.91	44.1	66.08	66.40	26	12,519	0.21%
2021/06/24	1	63.70	2	63.95	63.50	-1	12,178	-0.01%
2021/06/23	14	62.74	13	62.64	63.30	1	12,069	0.01%
2021/06/22	4	59.95	18	59.86	59.30	-14	11,868	-0.12%
2021/06/21	4	61.20	9	60.87	60.60	-5	11,810	-0.04%
2021/06/18	2	62.40	1	62.60	62.30	1	11,783	0.01%
2021/06/17	1	62.70	0	0.00	63.30	1	11,783	0.01%
2021/06/16	2	63.70	1	63.30	62.50	1	11,772	0.01%
2021/06/15	10	64.04	7	64.16	64.50	3	11,716	0.03%
2021/06/11	9	62.97	2	64.00	62.30	7	11,580	0.06%
2021/06/10	27	63.65	29	63.50	63.30	-2	11,550	-0.02%
2021/06/09	12	63.08	3	63.67	62.40	9	11,447	0.08%
2021/06/08	6	62.70	3	63.00	62.90	3	11,373	0.03%
2021/06/07	9	62.16	6	62.28	62.00	3	11,326	0.03%
2021/06/04	26	63.45	45	63.43	63.10	-19	11,219	-0.17%
2021/06/03	30	62.66	53.2	62.54	62.30	-23.2	11,029	-0.21%
2021/06/02	36	59.77	14	59.09	59.60	22	10,792	0.20%
2021/06/01	23	60.81	19	60.28	59.30	4	10,752	0.04%
2021/05/31	11	58.31	6.1	58.82	58.30	4.9	10,601	0.05%
2021/05/28	12	58.24	15.1	58.97	58.70	-3.1	10,562	-0.03%
2021/05/27	11.1	55.97	22	56.10	56.80	-11	10,528	-0.10%
2021/05/26	20	56.15	22.2	56.15	55.00	-2.2	10,541	-0.02%
2021/05/25	21	55.86	22	55.82	56.60	-1	10,559	-0.01%
2021/05/24	24	52.86	7	53.31	52.80	17	10,801	0.16%
2021/05/21	24	49.76	22	49.84	50.10	2	10,990	0.02%
2021/05/20	14	48.04	24	48.18	47.95	-10	11,014	-0.09%
2021/05/19	15.3	47.84	59	47.07	48.15	-43.7	11,109	-0.39%
2021/05/18	56	48.23	9	48.31	48.35	47	11,189	0.42%
2021/05/17	7	45.56	11	44.42	44.20	-4	11,145	-0.04%
2021/05/14	10	50.76	15	51.84	49.10	-5	11,160	-0.04%
2021/05/13	18	50.13	13	51.31	50.00	5	11,209	0.04%
2021/05/12	13	54.04	28.1	52.84	52.10	-15.1	11,088	-0.14%
2021/05/11	7	58.63	27	60.44	57.40	-20	10,961	-0.18%
2021/05/10	18.1	64.43	14	63.16	63.70	4.1	10,811	0.04%
2021/05/07	15.1	61.91	19	61.65	62.70	-3.9	10,631	-0.04%
2021/05/06	8	58.86	7	59.77	58.90	1	10,447	0.01%
2021/05/05	18	60.88	39	60.19	58.60	-21	10,340	-0.20%
2021/05/04	35	60.69	76	61.36	58.20	-41	10,195	-0.40%
2021/05/03	145	68.98	136	67.40	62.50	9	9,945	0.09%	大買/大賣/
2021/04/29	117	67.83	67.7	67.52	68.80	49.3	9,505	0.52%	大買/
2021/04/28	34	69.29	22	68.36	66.20	12	9,183	0.13%
2021/04/27	119.1	68.88	118	68.98	68.50	1.1	8,863	0.01%	大買/大賣/
2021/04/26	61.8	66.32	58	66.61	66.90	3.8	8,441	0.04%
2021/04/23	62	58.13	37	56.99	60.90	25	8,004	0.31%
2021/04/22	92	61.26	96	58.32	55.40	-4	7,791	-0.05%
2021/04/21	46	59.88	39	59.42	59.70	7	7,564	0.09%
2021/04/20	56.4	58.38	78.7	57.42	57.00	-22.3	7,334	-0.30%
2021/04/19	47	55.01	23	55.67	54.30	24	7,020	0.34%
2021/04/16	1	53.80	6	53.82	53.80	-5	6,976	-0.07%
2021/04/15	3	52.20	0	0.00	52.70	3	7,187	0.04%
2021/04/14	6	51.27	5	51.30	52.10	1	7,431	0.01%
2021/04/13	2	52.00	4	53.65	51.10	-2	7,575	-0.03%
2021/04/12	12.1	53.19	3	52.33	52.30	9.1	7,632	0.12%
2021/04/09	13	53.18	13	53.23	53.50	0	7,943	0.00%
2021/04/08	4	52.96	34	53.23	52.80	-30	8,433	-0.36%
2021/04/07	5.2	53.81	0	0.00	53.20	5.2	8,810	0.06%
2021/04/06	16	54.43	26	54.68	54.40	-10	9,015	-0.11%
2021/04/01	11	53.45	22	53.30	52.80	-11	9,230	-0.12%
2021/03/31	2	51.85	2	51.60	51.90	0	9,286	0.00%
2021/03/30	3	51.20	1	51.30	51.20	2	9,457	0.02%
2021/03/29	3	51.33	13	51.42	51.70	-10	9,460	-0.11%
2021/03/26	7	49.86	8	50.02	50.10	-1	9,422	-0.01%
2021/03/25	1	48.70	3	48.97	48.70	-2	9,421	-0.02%
2021/03/24	7	48.47	186	48.48	48.30	-179	9,435	-1.90%	大賣/鉅額交易
2021/03/23	1	48.75	2	49.10	48.80	-1	9,566	-0.01%
2021/03/22	8	48.94	10	49.06	48.70	-2	9,591	-0.02%
2021/03/19	2	50.15	23	50.10	49.85	-21	9,678	-0.22%
2021/03/18	3	51.30	7	51.44	50.90	-4	9,784	-0.04%
2021/03/17	4	51.98	9	51.88	51.30	-5	10,056	-0.05%
2021/03/16	5	52.10	1	52.40	52.00	4	10,324	0.04%
2021/03/15	2	51.50	1	50.70	51.00	1	10,333	0.01%
2021/03/12	3	51.40	3	51.13	51.20	0	10,354	0.00%
2021/03/11	5	51.72	11	51.39	52.20	-6	10,462	-0.06%
2021/03/10	25	50.46	4	50.80	50.60	21	10,619	0.20%
2021/03/09	3	48.18	2	48.98	49.60	1	10,816	0.01%
2021/03/08	8	49.70	12	49.78	48.55	-4	11,086	-0.04%
2021/03/05	5	49.18	4	48.85	48.60	1	11,074	0.01%
2021/03/04	2	51.40	1	50.90	50.20	1	11,008	0.01%
2021/03/03	3	50.83	9	50.93	51.20	-6	10,972	-0.05%
2021/03/02	19	53.13	21	52.69	52.10	-2	10,902	-0.02%
2021/02/26	22	51.35	8	51.24	51.80	14	10,773	0.13%
2021/02/25	26	53.52	20.1	52.75	52.30	5.9	10,684	0.06%
2021/02/24	51.1	56.26	70	56.43	52.80	-18.9	10,557	-0.18%
2021/02/23	40	56.36	57.1	54.76	56.80	-17.1	10,123	-0.17%
2021/02/22	25.1	53.99	39	54.28	54.50	-13.9	9,802	-0.14%
2021/02/19	22	52.50	52.1	51.92	52.80	-30.1	9,634	-0.31%
2021/02/18	77.1	51.44	390	50.87	50.90	-312.9	9,447	-3.31%	大賣/鉅額交易
2021/02/17	14	49.70	5	50.32	49.65	9	9,254	0.10%
2021/02/05	41	48.96	41	49.19	48.50	0	9,157	0.00%
2021/02/04	39	48.68	71	48.60	49.00	-32	9,068	-0.35%
2021/02/03	12	46.85	0	0.00	46.50	12	8,884	0.14%
2021/02/02	58	46.40	46	45.98	46.70	12	8,850	0.14%
2021/02/01	1	45.30	2	45.43	45.10	-1	8,793	-0.01%
2021/01/29	12	45.90	10	45.61	45.35	2	8,749	0.02%
2021/01/28	20	45.83	12.1	45.93	45.20	7.9	8,708	0.09%
2021/01/27	36.1	47.03	22	47.15	46.90	14.1	8,667	0.16%
2021/01/26	20	47.39	24	47.24	46.40	-4	8,582	-0.05%
2021/01/25	51	45.89	55	46.58	47.00	-4	8,445	-0.05%
2021/01/22	50	44.88	35	45.12	45.15	15	8,317	0.18%
2021/01/21	201	45.77	53	45.95	44.20	148	8,227	1.80%	大買/鉅額交易
2021/01/20	44	47.86	31	47.19	46.30	13	8,101	0.16%
2021/01/19	15	49.77	26	49.70	48.80	-11	7,995	-0.14%
2021/01/18	5	48.99	8	49.77	48.80	-3	7,898	-0.04%
2021/01/15	16	50.63	30	51.26	50.90	-14	7,803	-0.18%
2021/01/14	115	50.82	64	51.28	51.30	51	7,666	0.67%	大買/
2021/01/13	47	52.10	34	52.51	51.90	13	7,479	0.17%
2021/01/12	184	55.44	134	52.44	51.40	50	7,251	0.69%	大買/大賣/
2021/01/11	28	53.94	18	54.33	55.40	10	6,715	0.15%
2021/01/08	50	50.46	77	50.99	50.40	-27	6,537	-0.41%
2021/01/07	32	49.14	32	49.73	50.00	0	6,244	0.00%
2021/01/06	114	49.22	37	48.32	47.80	77	5,954	1.29%	大買/
2021/01/05	42	49.40	33	49.56	49.60	9	5,746	0.16%
2021/01/04	89	50.84	74	50.95	49.50	15	5,595	0.27%
2020/12/31	400	49.36	101	49.80	50.40	299	5,227	5.72%	大買/大賣/鉅額交易
2020/12/30	27	47.19	187	46.50	47.60	-160	4,637	-3.45%	大賣/鉅額交易
2020/12/29	226	46.08	394.2	44.97	45.00	-168.2	4,213	-3.99%	大買/大賣/鉅額交易
2020/12/28	40	45.72	68	46.22	47.20	-28	3,919	-0.71%
2020/12/25	98	42.44	272	42.79	42.95	-174	3,516	-4.95%	大賣/鉅額交易
2020/12/24	8	40.50	12	40.44	40.90	-4	3,227	-0.12%
2020/12/23	12.2	38.57	13	38.19	38.60	-0.9	3,014	-0.03%
2020/12/22	2	37.20	0	0.00	36.50	2	2,975	0.07%
2020/12/21	4	37.91	3.5	38.34	37.40	0.5	2,946	0.02%
2020/12/18	12	38.06	40	38.01	38.00	-28	2,921	-0.96%
2020/12/17	23	39.26	2	39.70	38.55	21	2,893	0.73%
2020/12/16	49	38.34	10	37.55	37.50	39	2,751	1.42%
2020/12/15	15	38.58	22	38.35	37.50	-7	2,709	-0.26%
2020/12/14	134	40.44	7	40.22	40.10	127	2,581	4.92%	大買/鉅額交易
2020/12/11	98	39.90	37	40.14	42.00	61	2,433	2.51%
2020/12/10	42	39.32	124	40.07	39.40	-82	2,129	-3.85%	大賣/
2020/12/09	6	38.66	3	38.00	38.10	3	1,817	0.17%
2020/12/08	45	38.47	9	38.86	38.45	36	1,752	2.05%
2020/12/07	62	39.12	13	39.52	39.00	49	1,717	2.85%
2020/12/04	279	37.73	16	37.95	38.05	263	1,557	16.89%	大買/鉅額交易
2020/12/03	43	36.82	30	37.22	36.50	13	1,347	0.96%
2020/12/02	24	36.75	16	36.68	37.65	8	1,114	0.72%
2020/12/01	0	0.00	1	33.00	34.25	-1	807	-0.12%
2020/11/30	3	32.78	20	32.79	32.20	-17	767	-2.21%
2020/11/27	3	32.38	0	0.00	32.90	3	767	0.39%
2020/11/26	0	0.00	1	32.00	32.10	-1	766	-0.13%
2020/11/25	6	32.27	8	32.06	32.00	-2	772	-0.26%
2020/11/24	19	32.39	3	32.80	32.30	16	777	2.06%
2020/11/23	6	32.23	0	0.00	32.85	6	786	0.76%
2020/11/20	5	31.58	10	31.47	31.60	-5	782	-0.64%
2020/11/19	0	0.00	1	30.20	30.15	-1	778	-0.13%
2020/11/18	0	0.00	2	30.10	30.05	-2	815	-0.25%
2020/11/17	1	30.20	0	0.00	30.20	1	827	0.12%
2020/11/16	14	29.88	13	30.00	29.85	1	880	0.11%
2020/11/13	14	30.03	13	30.20	30.40	1	937	0.11%
2020/11/09	0	0.00	1	33.65	33.55	-1	1,039	-0.10%
2020/10/27	1	33.90	0	0.00	33.90	1	1,359	0.07%
2020/10/22	0	0.00	2	34.55	34.40	-2	1,545	-0.13%
2020/10/20	1	34.75	2	35.15	34.75	-1	1,629	-0.06%
2020/10/19	3	34.87	0	0.00	35.15	3	1,649	0.18%
2020/10/16	2	34.60	0	0.00	34.10	2	1,714	0.12%
2020/10/06	2	33.80	0	0.00	34.15	2	2,570	0.08%
2020/09/25	0	0.00	1	34.30	32.60	-1	2,726	-0.04%
2020/09/24	0	0.00	2	34.13	33.90	-2	2,727	-0.07%
2020/09/23	7	36.51	1	36.75	35.90	6	2,732	0.22%
2020/09/14	0	0.00	2	37.55	37.55	-2	2,788	-0.07%
2020/09/10	1	37.20	1	37.40	36.70	0	2,801	0.00%
2020/09/07	0	0.00	7	36.09	36.05	-7	2,859	-0.24%
2020/09/04	0	0.00	6	36.04	36.50	-6	2,915	-0.21%
2020/09/03	6	36.33	6	36.43	36.05	0	2,959	0.00%
2020/09/02	1	36.25	5	36.60	35.80	-4	3,007	-0.13%
2020/08/31	0	0.00	3	36.10	35.85	-3	3,158	-0.09%
2020/08/27	2	35.90	4	35.78	35.60	-2	3,481	-0.06%
2020/08/26	5	37.04	3	37.28	36.80	2	3,570	0.06%
2020/08/25	10	36.61	9	36.95	36.80	1	3,622	0.03%
2020/08/24	8	35.39	9	34.84	36.60	-1	3,636	-0.03%
2020/08/21	8	34.91	6	35.20	34.85	2	3,730	0.05%
2020/08/20	1	34.40	3	34.00	34.60	-2	3,913	-0.05%
2020/08/19	15	35.60	8	36.37	35.45	7	3,912	0.18%
2020/08/18	1	37.40	0	0.00	37.45	1	3,872	0.03%
2020/08/17	10	38.06	0	0.00	38.05	10	3,933	0.25%
2020/08/14	4	38.63	3	39.00	38.50	1	3,923	0.03%
2020/08/11	17	39.31	17	39.55	39.10	0	4,037	0.00%
2020/08/05	10	40.70	10	41.05	41.05	0	4,118	0.00%
2020/08/03	2	42.00	0	0.00	41.50	2	4,301	0.05%
2020/07/31	8	42.51	6	42.20	42.20	2	4,338	0.05%
2020/07/30	1	41.95	31	42.14	42.30	-30	4,369	-0.69%
2020/07/28	20	39.88	2	39.20	38.70	18	4,379	0.41%
2020/07/27	1	40.70	1	41.05	39.85	0	4,468	0.00%
2020/07/24	25	41.91	15	41.05	40.45	10	4,924	0.20%
2020/07/22	5	42.47	4	42.38	41.80	1	5,060	0.02%
2020/07/21	4	41.35	4	41.68	41.45	0	5,110	0.00%
2020/07/20	1	39.55	2	40.03	40.80	-1	5,230	-0.02%
2020/07/16	6	41.24	5	41.15	41.15	1	5,441	0.02%
2020/07/15	0	0.00	2	41.10	40.75	-2	5,505	-0.04%
2020/07/14	9	43.25	6	43.48	42.65	3	5,430	0.06%
2020/07/13	3	42.22	5	42.61	42.65	-2	5,121	-0.04%
2020/07/09	4	40.00	1	39.75	39.50	3	5,068	0.06%
2020/07/07	16	39.80	15	39.65	39.35	1	5,120	0.02%
2020/07/06	7	39.08	9	38.90	39.15	-2	5,208	-0.04%
2020/07/03	0	0.00	1	38.90	38.80	-1	5,355	-0.02%
2020/07/02	1	39.15	5	39.20	39.20	-4	5,556	-0.07%
2020/07/01	0	0.00	1	39.00	39.00	-1	5,689	-0.02%
2020/06/30	3	38.90	3	38.75	38.70	0	5,762	0.00%
2020/06/22	1	38.90	0	0.00	38.65	1	6,160	0.02%
2020/06/19	1	39.00	0	0.00	38.95	1	6,145	0.02%
2020/06/16	0	0.00	1	39.45	39.75	-1	6,437	-0.02%
2020/06/15	2	38.63	0	0.00	38.70	2	6,445	0.03%
2020/06/12	0	0.00	12	37.85	39.50	-12	6,551	-0.18%
2020/06/11	6	40.52	4	40.88	39.10	2	6,634	0.03%
2020/06/10	2	41.95	4	41.20	40.90	-2	6,713	-0.03%
2020/06/08	13	41.82	14	42.05	41.35	-1	6,938	-0.01%
2020/06/05	19	41.34	13	41.59	41.30	6	6,947	0.09%
2020/06/04	5	41.98	30	41.82	40.90	-25	6,998	-0.36%
2020/06/03	8	42.86	1	42.20	42.90	7	6,893	0.10%
2020/06/02	8	42.23	13	42.28	42.25	-5	6,858	-0.07%
2020/06/01	16	42.03	1	41.95	41.75	15	6,965	0.22%
2020/05/28	10	42.55	1	42.65	40.50	9	7,155	0.13%
2020/05/27	17	42.34	6	42.17	42.05	11	7,191	0.15%
2020/05/26	5	41.58	5	41.17	41.05	0	7,331	0.00%
2020/05/25	1	40.00	7	40.39	40.90	-6	7,350	-0.08%
2020/05/22	3	41.78	2	40.75	40.80	1	7,432	0.01%
2020/05/21	3	40.75	0	0.00	40.70	3	7,498	0.04%
2020/05/20	6	40.46	9	40.70	40.90	-3	7,514	-0.04%
2020/05/18	11	38.12	0	0.00	38.40	11	7,643	0.14%
2020/05/15	4	38.26	9	38.15	37.85	-5	7,715	-0.06%
2020/05/14	4	39.10	4	39.86	38.50	0	7,924	0.00%
2020/05/13	3	40.67	1	41.20	40.70	2	8,068	0.02%
2020/05/12	7	41.16	5	41.10	40.65	2	8,138	0.02%
2020/05/11	1	42.25	18	41.92	41.25	-17	8,125	-0.21%
2020/05/08	42	43.16	28	43.28	42.85	14	8,055	0.17%
2020/05/07	1	42.50	4	42.04	42.00	-3	7,952	-0.04%
2020/05/06	8	42.19	8	42.04	41.40	0	8,021	0.00%
2020/05/05	2	41.60	4	41.63	41.25	-2	7,967	-0.03%
2020/05/04	3	40.80	10	40.70	41.00	-7	8,032	-0.09%
2020/04/30	18	42.34	41	42.16	41.50	-23	8,009	-0.29%
2020/04/29	95	43.96	233	42.63	42.10	-138	8,008	-1.72%	大賣/鉅額交易
2020/04/28	68	41.84	15	42.16	41.60	53	7,605	0.70%
2020/04/27	40	41.33	86	41.70	42.30	-46	7,532	-0.61%
2020/04/24	70	41.91	17	41.91	41.10	53	7,577	0.70%
2020/04/23	63	41.41	30	41.89	42.00	33	7,618	0.43%
2020/04/22	27	39.40	27	40.75	40.85	0	7,550	0.00%
2020/04/21	80	39.55	96	40.55	39.60	-16	7,471	-0.21%
2020/04/20	37	40.40	74	40.72	40.60	-37	7,323	-0.51%
2020/04/17	27	40.76	21	39.98	39.50	6	7,215	0.08%
2020/04/16	23	40.15	11	40.47	40.15	12	7,152	0.17%
2020/04/15	1	40.50	14	40.91	40.10	-13	7,102	-0.18%
2020/04/14	22	40.66	33	41.55	40.35	-11	7,053	-0.16%
2020/04/13	22	39.76	8	40.04	38.65	14	6,936	0.20%
2020/04/10	13	39.78	13	39.58	39.45	0	6,900	0.00%
2020/04/09	55	41.03	22	40.83	38.70	33	6,832	0.48%
2020/04/08	38	39.86	28	40.09	40.55	10	6,738	0.15%
2020/04/07	30	38.66	61	39.12	39.40	-31	6,561	-0.47%
2020/04/06	169	35.07	26	35.98	36.65	143	6,346	2.25%	大買/鉅額交易
2020/04/01	30	32.57	88	32.65	33.35	-58	6,205	-0.93%
2020/03/31	85	34.42	97	34.22	33.20	-12	6,118	-0.20%
2020/03/30	27	32.40	31	32.69	32.85	-4	5,954	-0.07%
2020/03/27	31	34.67	35	34.74	34.75	-4	5,823	-0.07%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	3	23.25	35	23.61	23.80	-32	5,810	-0.55%
2020/03/20	94	27.41	67	27.49	25.80	27	5,810	0.46%
2020/03/19	0	0.00	5	26.45	26.45	-5	5,691	-0.09%
2020/03/18	38	30.63	74	30.66	29.35	-36	5,764	-0.62%
2020/03/17	31	32.96	28	33.65	32.60	3	5,749	0.05%
2020/03/16	53	38.47	45	38.15	36.20	8	5,824	0.14%
2020/03/13	86	39.12	102	39.49	40.20	-16	5,759	-0.28%	大賣/
2020/03/12	62	41.83	58	42.27	42.00	4	5,582	0.07%
2020/03/11	85	45.19	54	44.16	42.95	31	5,422	0.57%
2020/03/10	66	43.91	66	45.17	46.20	0	5,315	0.00%
2020/03/09	40	45.40	22	45.30	43.90	18	5,190	0.35%
2020/03/06	37	46.77	37	46.69	46.50	0	5,084	0.00%
2020/03/05	65	46.97	60	47.31	47.10	5	4,993	0.10%
2020/03/04	27	44.72	12	44.63	45.90	15	4,785	0.31%
2020/03/03	20	44.37	48	45.06	43.85	-28	4,664	-0.60%
2020/03/02	65	42.43	50	42.11	43.25	15	4,494	0.33%
2020/02/27	122	44.48	82	44.61	40.35	40	4,322	0.93%	大買/
2020/02/26	18	41.88	12	41.88	41.65	6	3,983	0.15%
2020/02/25	16	41.76	19	41.36	42.05	-3	3,899	-0.08%
2020/02/24	39	41.75	43	41.93	41.50	-4	3,772	-0.11%
2020/02/21	9	39.99	7	39.98	40.50	2	3,605	0.06%
2020/02/20	22	40.74	22	41.04	40.00	0	3,538	0.00%
2020/02/19	10	39.13	12	39.13	39.30	-2	3,318	-0.06%
2020/02/18	40	39.05	27	38.72	38.50	13	3,243	0.40%
2020/02/17	40	39.41	49	39.29	38.55	-9	3,125	-0.29%
2020/02/14	20	36.80	32	37.47	38.90	-12	2,867	-0.42%
2020/02/13	39	36.08	42	36.47	35.40	-3	2,648	-0.11%
2020/02/12	3	35.15	1	35.20	35.15	2	2,532	0.08%
2020/02/11	2	34.65	3	34.83	34.85	-1	2,485	-0.04%
2020/02/10	4	33.80	0	0.00	34.20	4	2,454	0.16%
2020/02/07	42	36.20	50	35.54	34.70	-8	2,413	-0.33%
2020/02/06	25	36.39	16	36.22	36.20	9	2,273	0.40%
2020/02/05	35	37.04	20	36.95	36.20	15	2,219	0.68%
2020/02/04	11	36.90	2	36.50	36.55	9	2,077	0.43%
2020/02/03	31	35.45	21	36.21	37.00	10	2,012	0.50%
2020/01/31	13	33.86	254	35.29	35.65	-241	1,885	-12.78%	大賣/鉅額交易
2020/01/30	92	33.73	32	34.37	33.30	60	1,797	3.34%
2020/01/20	63	36.76	77	37.06	37.00	-14	1,741	-0.80%
2020/01/17	38	35.04	26	35.02	35.75	12	1,597	0.75%
2020/01/16	5	32.36	10	33.04	33.85	-5	1,431	-0.35%
2020/01/15	2	31.78	0	0.00	31.65	2	1,336	0.15%
2020/01/14	1	32.30	11	31.83	31.90	-10	1,321	-0.76%
2020/01/13	6	30.93	0	0.00	31.00	6	1,251	0.48%
2020/01/10	0	0.00	1	30.25	30.20	-1	1,238	-0.08%
2020/01/09	1	30.75	0	0.00	30.20	1	1,235	0.08%
2020/01/08	5	30.55	1	30.10	30.30	4	1,225	0.33%
2020/01/07	1	30.45	0	0.00	30.10	1	1,213	0.08%
2020/01/02	86	31.12	2	31.00	31.20	84	1,182	7.11%
2019/12/27	0	0.00	1	30.20	30.20	-1	1,134	-0.09%
2019/12/26	0	0.00	1	30.60	30.50	-1	1,128	-0.09%
2019/12/25	2	31.55	2	31.85	30.90	0	1,123	0.00%
2019/12/24	1	30.30	0	0.00	30.95	1	1,080	0.09%
2019/12/19	1	30.35	1	30.20	30.55	0	1,041	0.00%
2019/12/18	2	29.80	0	0.00	30.00	2	995	0.20%
2019/12/17	29	30.46	26	30.76	30.40	3	956	0.31%
2019/12/16	103	32.40	15	32.48	32.35	88	875	10.05%	大買/
2019/12/13	26	31.41	23	31.21	31.50	3	744	0.40%
2019/12/12	38	31.19	33	31.48	30.50	5	643	0.78%
2019/12/11	4	31.71	1	31.55	32.10	3	519	0.58%
2019/12/10	0	0.00	5	28.96	29.20	-5	326	-1.53%
2019/12/09	1	26.60	0	0.00	26.55	1	243	0.41%
2019/12/06	1	26.35	0	0.00	26.25	1	244	0.41%
2019/12/05	0	0.00	1	26.10	26.00	-1	244	-0.41%
2019/12/03	0	0.00	2	26.00	26.00	-2	244	-0.82%
2019/11/29	5	26.32	6	26.12	25.70	-1	239	-0.42%
2019/11/28	0	0.00	2	25.45	25.45	-2	229	-0.87%
2019/11/27	0	0.00	1	25.35	25.35	-1	231	-0.43%
2019/11/20	0	0.00	2	24.95	25.20	-2	237	-0.84%
2019/11/18	0	0.00	1	25.10	25.10	-1	253	-0.39%
2019/11/12	1	25.00	0	0.00	25.00	1	259	0.38%
2019/11/06	0	0.00	2	25.65	25.50	-2	349	-0.57%
2019/11/05	0	0.00	3	25.40	25.60	-3	352	-0.85%
2019/11/04	3	25.25	0	0.00	25.00	3	352	0.85%
2019/11/01	0	0.00	2	24.85	24.85	-2	349	-0.57%
2019/10/30	0	0.00	2	24.65	24.65	-2	353	-0.57%
2019/09/27	3	25.45	0	0.00	25.45	3	521	0.58%
2019/09/24	2	25.55	0	0.00	25.55	2	511	0.39%
2019/09/23	1	25.90	3	26.00	25.75	-2	508	-0.39%
2019/09/19	3	25.70	0	0.00	25.75	3	510	0.59%
2019/09/18	1	25.55	0	0.00	25.60	1	509	0.20%
2019/09/04	1	25.10	0	0.00	25.10	1	498	0.20%
2019/08/30	2	24.95	0	0.00	24.90	2	502	0.40%
2019/08/27	0	0.00	1	23.80	23.80	-1	496	-0.20%
2019/08/13	2	24.18	0	0.00	24.15	2	456	0.44%
2019/08/12	0	0.00	10	24.45	24.05	-10	451	-2.21%
2019/08/08	13	25.22	2	25.25	25.05	11	428	2.57%
2019/08/05	0	0.00	1	27.65	27.65	-1	355	-0.28%
2019/08/01	0	0.00	1	28.40	28.45	-1	350	-0.29%
2019/07/30	2	28.85	0	0.00	28.90	2	345	0.58%
2019/07/23	0	0.00	1	29.30	29.00	-1	279	-0.36%
2019/07/19	1	28.90	1	28.70	28.75	0	256	0.00%
2019/07/18	1	28.80	0	0.00	28.80	1	250	0.40%
2019/07/16	1	28.95	1	29.25	29.10	0	243	0.00%
2019/05/31	0	0.00	0.1	26.70	26.50	-0.1	288	-0.03%
2019/05/15	0	0.00	1	26.25	26.80	-1	416	-0.24%
2019/04/03	1	28.05	2	28.10	28.15	-1	695	-0.14%
2019/03/29	0	0.00	1	28.45	28.45	-1	716	-0.14%
2019/03/21	0	0.00	1	28.15	28.15	-1	709	-0.14%
2019/03/19	2	28.28	1	28.55	28.55	1	701	0.14%
2019/03/15	1	27.50	0	0.00	27.50	1	693	0.14%
2019/03/12	1	27.80	2	27.78	27.75	-1	707	-0.14%
2019/03/11	2	27.30	0	0.00	27.55	2	702	0.28%
2019/03/08	0	0.00	2	27.00	27.10	-2	700	-0.29%
2019/03/07	0	0.00	1	27.00	27.00	-1	700	-0.14%
2019/03/04	2	27.53	0	0.00	27.60	2	701	0.28%
2019/02/27	1	27.35	0	0.00	27.35	1	696	0.14%
2019/02/18	1	26.50	0	0.00	26.50	1	588	0.17%
2019/02/11	0	0.00	1	26.00	25.50	-1	561	-0.18%
2019/01/29	0	0.00	15	26.26	26.20	-15	552	-2.72%
2019/01/28	13	26.72	0	0.00	26.65	13	546	2.38%
2019/01/25	1	26.70	0	0.00	26.65	1	541	0.18%
2019/01/24	3	26.85	5	26.95	26.75	-2	537	-0.37%
2019/01/23	5	27.50	29	27.29	27.10	-24	530	-4.52%
2019/01/22	29	26.76	0	0.00	27.10	29	514	5.64%
2019/01/17	0	0.00	1	28.10	27.20	-1	480	-0.21%
2019/01/16	2	26.75	0	0.00	28.70	2	463	0.43%
2019/01/15	0	0.00	1	27.50	27.50	-1	434	-0.23%
2019/01/14	4	29.94	12	28.90	28.50	-8	401	-1.99%