十銓 (4967)-玉山-大里券商分點個股進出

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
89.0
漲跌
▲2.8
漲幅
+3.25%
成交量
1,752張
產業
上市半導體類股
506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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/03	0	0.00	3	88.90	89.00	-3	2,203	-0.14%
2024/12/02	1	86.40	0	0.00	86.20	1	2,204	0.05%
2024/11/29	3	86.10	1	86.00	85.80	2	2,227	0.09%
2024/11/28	2	86.41	0	0.00	86.30	2	2,266	0.09%
2024/11/27	4	89.48	0	0.00	88.00	4	2,300	0.17%
2024/11/26	3	92.70	3	90.70	90.70	0	2,360	0.00%
2024/11/25	1	90.40	1	90.20	90.10	0	2,798	0.00%
2024/11/20	3.1	88.81	9	88.80	88.80	-6	3,036	-0.20%
2024/11/18	2	90.15	3	89.73	89.20	-1	3,071	-0.03%
2024/11/15	2	92.70	3	91.71	91.40	-1	3,089	-0.03%
2024/11/14	3	92.50	3	91.73	90.80	0	3,119	0.00%
2024/11/12	1	92.00	8	91.73	91.50	-7	3,193	-0.22%
2024/11/11	11	94.10	0	0.00	93.90	11	3,217	0.34%
2024/11/08	6	96.13	5	96.30	97.00	1	3,131	0.03%
2024/11/07	8	90.35	2	90.60	90.60	6	3,006	0.20%
2024/11/06	0	87.50	0	0.00	89.50	0	3,044	0.00%
2024/11/05	0.2	87.50	4	87.70	86.60	-3.8	3,172	-0.12%
2024/11/04	11	88.30	0	0.00	88.20	11	3,317	0.33%
2024/10/30	1.1	90.27	1	90.60	90.30	0.1	3,669	0.00%
2024/10/29	1	90.70	1	90.10	90.70	0	3,731	0.00%
2024/10/28	1	90.71	1	92.50	92.20	0	3,795	0.00%
2024/10/25	1	92.41	0	0.00	92.00	1	3,853	0.03%
2024/10/24	0	0.00	1	93.40	92.20	-1	3,962	-0.03%
2024/10/23	5	95.30	1	95.40	94.50	4	4,044	0.10%
2024/10/21	0	0.00	1	94.40	94.10	-1	4,256	-0.02%
2024/10/18	0.1	92.50	0	0.00	91.10	0.1	4,389	0.00%
2024/10/17	3	93.50	1	93.40	92.90	2	4,494	0.04%
2024/10/15	5	92.78	0	0.00	92.30	5	4,676	0.11%
2024/10/14	1	92.90	0	0.00	94.10	1	4,686	0.02%
2024/10/11	3.8	92.64	1	92.40	91.40	2.8	4,695	0.06%
2024/10/09	0.1	101.50	9	102.28	101.50	-8.9	4,695	-0.19%
2024/10/08	0	102.00	0	0.00	102.00	0	4,772	0.00%
2024/10/07	2	101.25	1	101.00	102.00	1	4,921	0.02%
2024/10/04	1	104.97	2.2	103.15	101.50	-1.2	5,065	-0.02%
2024/09/30	0	110.00	2	107.75	107.00	-2	5,630	-0.04%
2024/09/27	1	115.00	0	0.00	110.50	1	5,709	0.02%
2024/09/26	12	115.29	0.1	119.00	113.50	11.9	5,776	0.21%
2024/09/25	0	0.00	2	109.50	108.50	-2	5,748	-0.03%
2024/09/24	2	109.50	2	109.00	109.50	0	5,916	0.00%
2024/09/23	2	108.00	2	107.75	108.00	0	5,999	0.00%
2024/09/20	2	104.00	0	0.00	104.50	2	6,113	0.03%
2024/09/19	0.3	103.00	6	103.00	103.00	-5.7	6,245	-0.09%
2024/09/18	1	102.50	0	0.00	102.50	1	6,536	0.02%
2024/09/16	0	0.00	0.4	104.00	104.00	-0.4	6,706	-0.01%
2024/09/13	0	104.50	0	0.00	103.50	0	7,155	0.00%
2024/09/12	0	105.00	0	0.00	105.50	0	7,684	0.00%
2024/09/11	2	103.00	1	102.50	102.50	1	8,236	0.01%
2024/09/10	1	105.50	1	106.50	104.50	0	8,333	0.00%
2024/09/09	2	105.00	0	0.00	110.00	2	9,076	0.02%
2024/09/06	5	110.90	5	110.00	110.00	0	10,100	0.00%
2024/09/05	0	0.00	10	110.90	110.00	-10	10,606	-0.09%
2024/09/03	5	123.90	5	122.80	121.50	0	11,579	0.00%
2024/09/02	0	0.00	1	125.00	123.00	-1	11,976	-0.01%
2024/08/30	4	125.00	0	0.00	123.50	4	12,359	0.03%
2024/08/29	0.1	126.00	0	0.00	127.00	0.1	13,090	0.00%
2024/08/28	6	126.50	2	126.50	124.50	4	13,303	0.03%
2024/08/27	32.5	132.40	19	130.39	128.00	13.5	13,450	0.10%
2024/08/26	6.3	128.66	4.3	128.41	129.00	2	13,572	0.01%
2024/08/22	0	119.50	3	119.50	119.50	-3	13,780	-0.02%
2024/08/21	0	0.00	1	121.50	121.50	-1	13,963	-0.01%
2024/08/20	1	122.50	0	0.00	122.50	1	14,317	0.01%
2024/08/19	0	0.00	1.1	122.57	122.50	-1.1	14,432	-0.01%
2024/08/16	2	123.00	0	0.00	121.50	2	14,517	0.01%
2024/08/15	1	123.00	11	122.77	121.50	-10	14,732	-0.07%
2024/08/14	10	126.40	9	122.11	121.50	1	14,765	0.01%
2024/08/12	3	123.83	2	123.00	121.00	1	14,812	0.01%
2024/08/09	0	0.00	3	122.00	119.00	-3	14,853	-0.02%
2024/08/08	0	0.00	7	115.21	118.50	-7	14,908	-0.05%
2024/08/07	1	113.50	4	116.75	117.50	-3	15,215	-0.02%
2024/08/06	12	110.62	10	108.80	115.00	2	15,497	0.01%
2024/08/05	10	111.45	11	111.14	110.50	-1	15,810	-0.01%
2024/08/02	7	116.79	9	118.78	118.00	-2	16,654	-0.01%
2024/08/01	1	125.50	0	0.00	124.50	1	16,930	0.01%
2024/07/31	2	127.00	3	125.50	124.50	-1	17,445	-0.01%
2024/07/30	4	123.13	4	121.50	123.50	0	17,761	0.00%
2024/07/29	9.1	123.14	0	0.00	119.50	9.1	17,910	0.05%
2024/07/26	1.2	122.58	39	121.03	124.00	-37.8	17,898	-0.21%
2024/07/23	50.1	130.59	5	129.00	126.00	45.1	17,846	0.25%
2024/07/22	1	130.00	2	128.50	129.00	-1	17,857	-0.01%
2024/07/19	0	0.00	2.1	133.05	132.50	-2.1	17,834	-0.01%
2024/07/18	6	141.42	20	141.50	141.00	-14	17,713	-0.08%
2024/07/17	9.6	149.18	9.7	148.02	147.00	-0.1	17,604	0.00%
2024/07/16	2.1	145.94	1.5	145.83	145.50	0.6	17,492	0.00%
2024/07/15	1	143.50	0	0.00	142.50	1	17,463	0.01%
2024/07/12	1.7	143.26	1	142.00	143.00	0.7	17,432	0.00%
2024/07/11	3.2	148.20	0	0.00	144.00	3.2	17,400	0.02%
2024/07/10	2.3	147.43	2	148.00	147.00	0.3	17,369	0.00%
2024/07/09	3	148.00	14	148.89	147.00	-11	17,366	-0.06%
2024/07/08	11.4	149.86	2.2	148.45	147.50	9.2	17,403	0.05%
2024/07/05	35	150.70	30.1	151.19	150.50	4.9	17,466	0.03%
2024/07/04	26	143.33	16	143.19	142.50	10	17,391	0.06%
2024/07/03	8	144.56	11	146.09	144.00	-3	17,353	-0.02%
2024/07/02	8	142.69	7	143.07	143.00	1	17,370	0.01%
2024/07/01	9	148.83	6	148.25	146.00	3	17,277	0.02%
2024/06/28	11.1	148.65	7	149.36	148.50	4.1	17,306	0.02%
2024/06/27	8	146.81	9	147.83	146.50	-1	17,127	-0.01%
2024/06/26	11	148.05	15	148.50	146.00	-4	17,017	-0.02%
2024/06/25	13	146.04	11	144.27	146.50	2	16,877	0.01%
2024/06/24	19.2	150.20	3.2	149.31	146.50	16	16,725	0.10%
2024/06/21	4	145.25	3	147.17	148.00	1	16,477	0.01%
2024/06/20	19.2	144.16	23	146.00	148.50	-3.8	16,308	-0.02%
2024/06/19	49.3	146.31	47	144.15	140.50	2.3	15,937	0.01%
2024/06/18	33.3	148.89	115	149.48	149.50	-81.8	15,590	-0.52%	大賣/
2024/06/17	33.2	161.95	2.5	161.50	161.50	30.7	15,027	0.20%
2024/06/14	62	174.17	38	178.49	179.00	24	14,924	0.16%
2024/06/13	59	167.48	63.1	171.30	168.00	-4	14,144	-0.03%
2024/06/12	11.1	151.02	18.2	156.51	161.00	-7.1	13,165	-0.05%
2024/06/11	27.2	148.82	20	147.47	146.50	7.2	12,663	0.06%
2024/06/07	36.2	142.51	11.6	142.33	143.50	24.7	12,059	0.20%
2024/06/06	32.5	134.25	69.5	134.18	130.50	-37	11,671	-0.32%
2024/06/05	3.9	131.27	3	132.17	130.00	0.8	11,278	0.01%
2024/06/04	44.3	134.74	31	135.97	131.00	13.3	10,909	0.12%
2024/06/03	22	124.23	7	130.29	131.00	15	10,190	0.15%
2024/05/31	3	121.50	1	122.97	119.50	2	9,949	0.02%
2024/05/30	27	125.78	53.1	124.56	121.50	-26.1	9,751	-0.27%
2024/05/29	24.1	116.27	29.2	116.11	124.00	-5.1	9,207	-0.06%
2024/05/28	11	112.86	5.3	112.76	113.00	5.7	8,888	0.06%
2024/05/27	42	112.12	8	112.69	113.50	34	8,804	0.39%
2024/05/24	9	112.50	12	112.17	112.00	-3	8,696	-0.03%
2024/05/23	3	106.83	0	0.00	106.00	3	8,358	0.04%
2024/05/22	5	105.10	10.1	107.60	107.00	-5.1	8,285	-0.06%
2024/05/21	9	106.00	5	106.80	106.50	4	8,224	0.05%
2024/05/20	4	103.63	1.3	104.77	104.00	2.7	8,161	0.03%
2024/05/17	3.1	104.97	9.4	104.45	104.00	-6.3	8,172	-0.08%
2024/05/16	2.2	106.61	0	105.50	106.50	2.2	8,182	0.03%
2024/05/15	0.3	108.00	1	106.50	107.50	-0.7	8,104	-0.01%
2024/05/14	8	106.88	9.3	105.00	107.00	-1.3	8,016	-0.02%
2024/05/13	9	111.00	10	109.90	107.00	-1	7,883	-0.01%
2024/05/10	10.3	110.82	8	111.63	112.50	2.3	7,539	0.03%
2024/05/09	19	113.26	10.2	113.61	110.00	8.8	7,103	0.12%
2024/05/08	16.3	116.58	16.4	115.67	117.50	-0.1	6,646	0.00%
2024/05/07	2	112.27	11.1	111.98	114.00	-9.1	5,643	-0.16%
2024/05/06	17.6	103.24	7	103.22	104.00	10.6	5,188	0.20%
2024/05/03	8	93.98	19.4	95.17	94.70	-11.4	4,627	-0.25%
2024/05/02	1.1	92.57	20.1	93.22	93.50	-19	4,274	-0.44%
2024/04/30	2	89.05	4	88.63	89.80	-2	4,118	-0.05%
2024/04/26	3	87.87	18.1	89.30	87.50	-15.1	4,026	-0.37%
2024/04/25	2	84.15	5.1	87.23	85.60	-3.1	3,923	-0.08%
2024/04/24	1	82.60	1	82.30	82.50	0	3,850	0.00%
2024/04/23	10	79.40	10	78.70	78.90	0	3,879	0.00%
2024/04/22	1.1	79.55	5	80.62	77.90	-3.9	3,960	-0.10%
2024/04/19	6.1	78.94	0	0.00	80.20	6.1	4,119	0.15%
2024/04/18	4	80.73	3	80.87	81.90	1	4,105	0.02%
2024/04/17	0	0.00	1	81.20	81.20	-1	4,113	-0.02%
2024/04/16	14.1	84.14	10	80.80	81.00	4.1	4,112	0.10%
2024/04/15	10	86.62	10.3	87.44	87.60	-0.3	4,056	-0.01%
2024/04/12	4.1	90.78	4	91.40	89.90	0	3,999	0.00%
2024/04/11	6	90.52	2	89.50	89.50	4	3,843	0.10%
2024/04/10	22	90.38	45.6	90.52	90.00	-23.5	3,703	-0.64%
2024/04/09	7	85.53	1	87.50	85.60	6	3,391	0.18%
2024/04/08	7	86.37	20	85.99	85.50	-13	3,361	-0.39%
2024/04/03	1	83.80	1	82.60	83.80	0	3,363	0.00%
2024/04/02	8	84.35	11	84.26	82.70	-3	3,452	-0.09%
2024/04/01	0.3	80.28	0	0.00	80.10	0.3	3,337	0.01%
2024/03/29	2	79.35	1	79.10	79.00	1	3,352	0.03%
2024/03/27	10	79.09	10	79.90	80.10	0	3,560	0.00%
2024/03/26	6	81.60	6	79.96	78.90	0	3,576	0.00%
2024/03/22	2.4	81.80	2	82.25	80.80	0.4	3,608	0.01%
2024/03/21	4	83.13	9	82.88	83.60	-5	3,567	-0.14%
2024/03/20	4	78.18	3	78.10	77.50	1	3,492	0.03%
2024/03/19	12	78.33	11	78.90	78.00	1	3,613	0.03%
2024/03/18	7	77.64	7.2	78.04	78.00	-0.2	3,690	-0.01%
2024/03/15	22	79.64	20	77.44	77.50	2	4,057	0.05%
2024/03/14	10.1	79.70	10	79.27	80.20	0.1	4,317	0.00%
2024/03/13	1.1	79.41	1	80.00	79.50	0.1	4,747	0.00%
2024/03/12	10	78.56	12	80.96	81.60	-2	5,059	-0.04%
2024/03/11	1	78.80	1	77.90	78.60	0	5,186	0.00%
2024/03/08	16.1	80.28	11.1	78.67	78.00	5.1	5,235	0.10%
2024/03/07	15.1	82.79	13	82.22	80.60	2.1	5,288	0.04%
2024/03/06	11	83.21	11	82.20	82.30	0	5,298	0.00%
2024/03/05	11	83.85	11	83.18	83.00	0	5,365	0.00%
2024/03/04	2	85.20	1	86.00	84.30	1	5,395	0.02%
2024/03/01	14	84.01	12	85.38	84.90	2	5,412	0.04%
2024/02/29	10	84.05	10	83.41	83.30	0	5,462	0.00%
2024/02/27	16	85.90	19	87.07	83.50	-3	5,536	-0.05%
2024/02/26	4.1	84.66	0	0.00	83.90	4.1	5,603	0.07%
2024/02/23	7	86.90	7	86.93	85.90	0	5,648	0.00%
2024/02/22	11.1	86.82	8	85.74	86.70	3.1	5,696	0.05%
2024/02/21	37.2	86.22	33.4	88.25	86.00	3.8	5,745	0.07%
2024/02/20	0	0.00	1.1	84.96	83.80	-1.1	5,679	-0.02%
2024/02/19	4	83.40	5	83.22	83.40	-1	5,872	-0.02%
2024/02/16	0.1	81.90	1	81.40	81.40	-0.9	6,115	-0.01%
2024/02/15	18	78.62	29	78.81	79.00	-11	6,318	-0.17%
2024/02/05	10	77.80	11	77.10	77.20	-1	6,647	-0.01%
2024/02/02	2	77.70	0	0.00	77.50	2	6,913	0.03%
2024/02/01	0	0.00	3	78.23	78.40	-3	7,142	-0.04%
2024/01/31	1	78.29	1	78.70	78.30	0	7,329	0.00%
2024/01/30	1	78.30	0	0.00	78.30	1	7,548	0.01%
2024/01/29	2	79.18	2	77.41	79.80	0	7,872	0.00%
2024/01/26	1	78.90	1	79.70	78.60	0	8,642	0.00%
2024/01/25	4	79.55	2	80.75	80.00	2	9,093	0.02%
2024/01/24	11.2	83.98	12	80.97	80.80	-0.8	9,240	-0.01%
2024/01/23	4	82.60	3	82.10	82.00	1	9,355	0.01%
2024/01/22	8	82.59	7	82.44	82.40	1	9,478	0.01%
2024/01/19	13	81.58	12	80.98	81.50	1	9,499	0.01%
2024/01/18	4	81.70	3	82.37	81.30	1	9,581	0.01%
2024/01/17	16	82.83	16	81.73	82.90	0	9,635	0.00%
2024/01/16	19.1	84.33	12	83.35	83.20	7	9,695	0.07%
2024/01/15	12	80.08	15.1	82.59	85.20	-3.1	9,698	-0.03%
2024/01/12	9	79.40	9	79.80	78.40	0	9,703	0.00%
2024/01/11	9.1	79.44	9	79.03	79.00	0.1	10,017	0.00%
2024/01/10	1	78.89	1	79.20	79.10	0	10,174	0.00%
2024/01/09	0.2	79.35	0.7	79.72	78.20	-0.5	10,302	0.00%
2024/01/08	9	79.60	9	79.10	79.70	0	10,424	0.00%
2024/01/05	2.4	80.25	2	80.70	79.30	0.4	10,546	0.00%
2024/01/04	17.2	81.09	14	80.93	79.00	3.2	10,606	0.03%
2024/01/03	27.3	82.94	17	82.16	81.80	10.3	10,620	0.10%
2024/01/02	11	87.43	8	85.70	85.70	3	10,624	0.03%
2023/12/29	4	88.85	1	88.00	87.60	3	10,714	0.03%
2023/12/28	8	88.89	19	89.63	90.30	-11	10,837	-0.10%
2023/12/27	1.3	86.88	5	87.58	88.40	-3.7	11,166	-0.03%
2023/12/26	10	86.22	9	85.80	85.50	1	11,180	0.01%
2023/12/25	12.1	87.09	12	85.74	85.40	0.1	11,177	0.00%
2023/12/22	25	88.85	25	87.65	87.00	0	11,165	0.00%
2023/12/21	9	86.30	9	86.22	86.40	0	10,977	0.00%
2023/12/20	0	0.00	0	85.90	85.50	0	10,974	0.00%
2023/12/19	16	87.39	11	84.98	85.40	5	10,962	0.05%
2023/12/18	16	88.96	10	88.51	88.40	6	10,921	0.05%
2023/12/15	13	90.77	18.2	89.27	88.30	-5.2	10,925	-0.05%
2023/12/14	23.1	90.90	10	89.65	89.10	13.1	10,854	0.12%
2023/12/13	12	91.70	9	90.84	90.70	3	10,779	0.03%
2023/12/12	18	91.80	26	92.70	92.00	-8	10,904	-0.07%
2023/12/11	10.1	92.22	28	90.57	92.90	-18	10,692	-0.17%
2023/12/08	30	90.35	30	91.13	88.70	0	10,416	0.00%
2023/12/07	26.8	90.81	7	87.39	87.50	19.8	10,067	0.20%
2023/12/06	24	87.71	60.1	89.21	90.00	-36.1	9,835	-0.37%
2023/12/05	28	85.19	15	84.93	85.30	13	9,724	0.13%
2023/12/04	14	86.67	14	88.19	87.10	0	9,842	0.00%
2023/12/01	11	86.71	24	85.79	85.20	-13	9,810	-0.13%
2023/11/30	11	89.25	12	87.93	87.00	-1	9,806	-0.01%
2023/11/29	10	88.99	9	88.30	88.10	1	9,803	0.01%
2023/11/28	12	86.92	14	87.34	88.40	-2	9,925	-0.02%
2023/11/27	13.1	86.21	12	86.63	86.10	1.1	10,223	0.01%
2023/11/24	10	88.81	15	87.05	86.00	-5	10,214	-0.05%
2023/11/23	17	90.85	16	90.51	89.00	1	10,127	0.01%
2023/11/22	9	88.80	9	88.71	90.30	0	9,979	0.00%
2023/11/21	11	90.23	6	90.32	88.30	5	9,909	0.05%
2023/11/20	4	90.86	6	91.72	90.90	-2	9,838	-0.02%
2023/11/17	6	88.97	5.4	89.63	90.20	0.6	9,763	0.01%
2023/11/16	18	90.53	14	89.39	88.90	4	9,657	0.04%
2023/11/15	27	94.78	25	93.95	92.70	2	9,400	0.02%
2023/11/14	12	92.76	5.1	92.83	94.20	6.9	9,114	0.08%
2023/11/13	20	90.65	14	90.68	91.50	6	8,890	0.07%
2023/11/10	10	87.56	13	89.08	87.10	-3	8,558	-0.04%
2023/11/09	5	87.24	5.1	89.15	86.40	-0.1	8,334	0.00%
2023/11/08	7	93.11	3	93.80	92.30	4	8,138	0.05%
2023/11/07	5	92.36	6	93.20	94.00	-1	8,034	-0.01%
2023/11/06	11	92.48	8	92.38	92.20	3	7,820	0.04%
2023/11/03	72	89.92	65.1	90.16	91.90	6.9	7,522	0.09%
2023/11/02	19	83.12	26	82.73	87.40	-7	6,747	-0.10%
2023/11/01	3.1	76.51	7.4	78.61	79.50	-4.3	6,326	-0.07%
2023/10/31	14	77.65	18	76.21	75.20	-4	6,170	-0.06%
2023/10/30	10	76.99	14	77.04	76.30	-4	6,027	-0.07%
2023/10/27	3.1	74.87	4	74.65	74.10	-1	5,898	-0.02%
2023/10/26	3.1	75.27	3	75.37	74.80	0.1	5,899	0.00%
2023/10/24	5	76.82	1	76.20	76.20	4	5,933	0.07%
2023/10/23	1	75.50	3	75.40	76.20	-2	5,837	-0.03%
2023/10/20	7	73.64	1	74.90	75.20	6	5,772	0.10%
2023/10/19	2	76.70	9	77.04	77.30	-7	5,635	-0.12%
2023/10/18	7	73.09	0	0.00	74.40	7	5,339	0.13%
2023/10/17	6	75.08	20	74.78	74.10	-14	5,194	-0.27%
2023/10/16	7	74.36	11	73.56	72.80	-4	5,074	-0.08%
2023/10/13	8	73.78	10	73.48	72.90	-2	5,020	-0.04%
2023/10/12	15	71.95	37.1	72.48	73.00	-22.1	4,932	-0.45%
2023/10/11	13	72.27	5	70.60	70.50	8	4,908	0.16%
2023/10/06	1	72.30	10	72.00	71.10	-9	4,941	-0.18%
2023/10/05	1	70.60	1	69.70	70.60	0	5,087	0.00%
2023/10/04	20	72.98	26	72.42	72.50	-6	5,139	-0.12%
2023/10/03	10	71.71	69	72.92	72.50	-59	4,990	-1.18%
2023/10/02	2	67.25	8	66.73	68.90	-6	4,693	-0.13%
2023/09/28	9	64.43	0	0.00	64.30	9	4,785	0.19%
2023/09/27	0	0.00	0	66.20	65.60	0	4,904	0.00%
2023/09/26	10	67.00	10	66.50	67.00	0	5,008	0.00%
2023/09/25	21	68.60	35	67.13	66.80	-14	5,087	-0.28%
2023/09/22	4	67.80	2	68.05	68.50	2	5,177	0.04%
2023/09/21	10	67.20	13	67.45	67.90	-3	5,576	-0.05%
2023/09/20	1	67.50	1	67.70	67.50	0	5,933	0.00%
2023/09/19	2	67.45	1	68.00	67.40	1	6,077	0.02%
2023/09/18	11	70.05	30	70.40	69.40	-19	6,175	-0.31%
2023/09/15	41	71.56	18	70.60	70.40	23	6,256	0.37%
2023/09/14	15	69.57	28	70.15	70.00	-13	6,283	-0.21%
2023/09/13	1	66.00	12	67.86	68.60	-11	6,687	-0.16%
2023/09/12	12	67.34	31	68.71	67.90	-19	6,989	-0.27%
2023/09/11	2	68.40	23	68.41	67.00	-21	7,038	-0.30%
2023/09/08	20.6	67.15	0	0.00	66.60	20.6	7,092	0.29%
2023/09/07	31	69.02	39	70.76	68.10	-8	7,122	-0.11%
2023/09/05	11	67.10	1	67.80	67.80	10	7,103	0.14%
2023/09/04	11	66.86	0	0.00	67.40	11	7,274	0.15%
2023/09/01	22	68.18	5	69.00	68.90	17	7,250	0.23%
2023/08/31	31	68.34	29	68.39	67.50	2	7,156	0.03%
2023/08/30	2	63.30	16	64.84	65.00	-14	6,871	-0.20%
2023/08/28	3	61.47	2	61.55	61.00	1	7,173	0.01%
2023/08/24	11	65.07	1	63.80	63.10	10	7,654	0.13%
2023/08/23	0	0.00	3	63.10	64.00	-3	7,669	-0.04%
2023/08/22	1	62.90	2	62.85	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	2	61.05	61.90	-2	7,736	-0.03%
2023/08/18	2	61.80	1	60.30	60.10	1	7,780	0.01%
2023/08/17	0	0.00	5	63.30	62.40	-5	7,796	-0.06%
2023/08/16	0	0.00	0.1	62.90	63.30	-0.1	7,829	0.00%
2023/08/15	2.1	63.55	9	63.11	62.90	-7	7,914	-0.09%
2023/08/14	0	0.00	35.1	62.12	62.90	-35.1	8,142	-0.43%
2023/08/11	8	60.00	11	61.90	62.30	-3	8,188	-0.04%
2023/08/10	10.1	60.18	8	59.33	58.80	2.1	8,392	0.02%
2023/08/09	9	61.24	9	60.63	60.80	0	8,458	0.00%
2023/08/08	2	59.15	1	60.00	60.00	1	8,728	0.01%
2023/08/07	9	58.09	8	59.30	60.00	1	8,917	0.01%
2023/08/04	0	0.00	2	61.40	61.60	-2	9,061	-0.02%
2023/08/02	13	60.15	8	59.30	59.10	5	9,227	0.05%
2023/07/31	7	61.96	4	61.65	61.80	3	9,433	0.03%
2023/07/28	6	63.15	2	63.50	63.30	4	9,480	0.04%
2023/07/27	2	61.60	4	62.75	62.20	-2	9,501	-0.02%
2023/07/26	8	59.60	8	58.20	58.10	0	9,565	0.00%
2023/07/25	8.1	59.70	8	58.90	58.60	0.1	9,631	0.00%
2023/07/24	20	60.72	9	59.33	59.20	11	9,778	0.11%
2023/07/21	26	61.23	9	61.43	61.40	17	9,867	0.17%
2023/07/20	7	61.50	7	61.40	61.20	0	10,005	0.00%
2023/07/19	9	62.80	10	61.54	61.60	-1	10,129	-0.01%
2023/07/18	15	63.83	9	62.50	61.60	6	10,220	0.06%
2023/07/17	10	64.51	9	64.97	64.40	1	10,247	0.01%
2023/07/14	5	65.70	3	66.07	65.50	2	10,357	0.02%
2023/07/13	6	66.85	3	67.07	66.20	3	10,429	0.03%
2023/07/12	5	65.96	8	66.05	66.00	-3	10,514	-0.03%
2023/07/11	18	63.56	9	63.06	62.80	9	10,539	0.09%
2023/07/10	2	61.80	3	61.77	61.70	-1	10,486	-0.01%
2023/07/07	14.3	64.86	3	64.23	62.50	11.3	10,793	0.10%
2023/07/06	12	68.73	3	68.77	66.80	9	11,227	0.08%
2023/07/05	10	71.75	5	71.26	70.50	5	11,303	0.04%
2023/07/04	10	72.61	3	72.57	71.50	7	11,645	0.06%
2023/07/03	12	71.93	13	71.69	71.70	-1	11,809	-0.01%
2023/06/30	3	72.17	6	72.27	71.80	-3	12,128	-0.02%
2023/06/29	26	75.92	19.1	74.37	73.50	6.9	12,450	0.06%
2023/06/28	11.1	75.40	25	75.06	74.50	-13.9	12,127	-0.11%
2023/06/27	7	72.26	5	70.80	70.70	2	11,848	0.02%
2023/06/26	5	72.38	4	73.65	71.50	1	11,744	0.01%
2023/06/21	4	73.40	3	73.80	74.40	1	11,768	0.01%
2023/06/20	6	72.17	7	73.13	73.60	-1	11,761	-0.01%
2023/06/19	37	74.54	44.1	74.23	72.40	-7.1	11,688	-0.06%
2023/06/16	8.1	68.06	26.1	70.17	71.60	-18	11,376	-0.16%
2023/06/15	5	65.40	5.2	66.23	65.10	-0.2	11,211	0.00%
2023/06/14	0	0.00	6	64.67	65.60	-6	11,231	-0.05%
2023/06/13	1	63.20	0	0.00	63.00	1	11,130	0.01%
2023/06/09	2	64.20	4	64.23	63.30	-2	11,129	-0.02%
2023/06/08	2.1	64.27	9.1	64.21	62.50	-7.1	11,067	-0.06%
2023/06/07	3.1	61.29	1	61.50	61.40	2.1	10,968	0.02%
2023/06/06	2	59.00	3	59.27	60.10	-1	11,055	-0.01%
2023/06/02	18.3	63.30	21	62.67	62.10	-2.7	11,145	-0.02%
2023/06/01	7	61.64	23	61.74	61.90	-16	11,128	-0.14%
2023/05/31	32	61.42	14	61.61	61.00	18	11,012	0.16%
2023/05/30	6	58.68	5	57.90	58.20	1	10,715	0.01%
2023/05/29	3	58.63	4	58.80	58.70	-1	10,826	-0.01%
2023/05/26	2	57.55	1	58.60	57.00	1	11,129	0.01%
2023/05/25	1	57.30	6	57.48	57.50	-5	11,218	-0.04%
2023/05/24	1	59.60	1	58.50	58.00	0	11,230	0.00%
2023/05/23	3	58.93	5	58.26	59.00	-2	11,233	-0.02%
2023/05/22	5.1	58.90	2	57.95	58.20	3.1	11,234	0.03%
2023/05/19	17.1	58.85	2	58.95	58.60	15.1	11,246	0.13%
2023/05/18	73	59.24	23	59.58	59.30	50	11,193	0.45%
2023/05/17	1	57.70	1	56.60	56.80	0	10,954	0.00%
2023/05/16	15	58.26	16	58.93	56.10	-1	10,878	-0.01%
2023/05/15	5	57.80	5	58.48	57.70	0	10,583	0.00%
2023/05/12	10	59.39	16	58.80	58.60	-6	10,492	-0.06%
2023/05/11	15.2	60.19	0	0.00	59.60	15.2	10,180	0.15%
2023/05/10	7	66.84	9.5	66.75	66.20	-2.5	9,969	-0.03%
2023/05/09	15.6	68.20	1	73.40	66.30	14.6	9,771	0.15%
2023/05/08	6	74.50	4	75.25	73.60	2	9,576	0.02%
2023/05/05	7	73.74	12	74.67	75.20	-5	9,448	-0.05%
2023/05/04	9	72.14	9	71.66	73.80	0	9,307	0.00%
2023/05/03	10	73.86	10	70.87	72.90	0	9,211	0.00%
2023/05/02	6.5	71.15	7	70.96	71.40	-0.5	9,066	-0.01%
2023/04/28	4	67.78	0	0.00	67.90	4	8,893	0.04%
2023/04/27	1	69.60	16	68.03	67.70	-15	8,792	-0.17%
2023/04/26	12	68.78	0	0.00	68.60	12	8,607	0.14%
2023/04/25	6	74.23	3.1	73.04	71.50	2.9	8,461	0.03%
2023/04/24	3.1	77.04	14	77.89	77.00	-10.9	8,273	-0.13%
2023/04/21	28	73.82	18	73.45	73.20	10	8,109	0.12%
2023/04/20	6	72.97	8	74.41	73.50	-2	7,977	-0.03%
2023/04/19	6	76.73	1	76.40	75.60	5	7,853	0.06%
2023/04/18	11	78.53	1	78.41	78.50	10	7,683	0.13%
2023/04/17	2	80.65	5	81.12	80.90	-3	7,536	-0.04%
2023/04/14	5	76.96	10.4	77.75	79.80	-5.4	7,311	-0.07%
2023/04/13	1	76.20	1	76.50	75.00	0	7,027	0.00%
2023/04/12	13	78.02	7.1	77.22	76.90	5.9	6,894	0.09%
2023/04/11	17.1	74.82	18	75.40	76.40	-0.9	6,494	-0.01%
2023/04/10	9	71.19	7.2	71.53	71.70	1.8	5,901	0.03%
2023/04/07	34.2	72.28	40	72.75	72.60	-5.8	5,659	-0.10%
2023/04/06	2	69.90	4	70.05	69.30	-2	5,168	-0.04%
2023/03/31	33	66.84	30.1	67.60	68.40	2.9	4,878	0.06%
2023/03/30	17.1	67.51	21	68.23	67.90	-3.9	4,454	-0.09%
2023/03/29	5	64.80	2	64.00	65.20	3	4,006	0.07%
2023/03/28	11	63.50	1	65.90	63.80	10	3,910	0.26%
2023/03/27	4	67.43	0	0.00	66.10	4	3,780	0.11%
2023/03/24	14	68.87	13	68.72	69.10	1	3,685	0.03%
2023/03/23	3	67.77	4	66.88	67.70	-1	3,509	-0.03%
2023/03/22	2	66.35	0.2	66.20	67.10	1.8	3,378	0.05%
2023/03/21	36	68.32	29.1	67.92	68.00	6.9	3,198	0.22%
2023/03/20	9.1	64.54	36.1	64.66	68.50	-27	2,925	-0.92%
2023/03/17	27	62.56	10.7	62.17	62.30	16.3	2,719	0.60%
2023/03/16	0	0.00	5	59.50	59.60	-5	2,540	-0.20%
2023/03/15	6	60.42	0	0.00	60.30	6	2,469	0.24%
2023/03/14	0	0.00	6.4	59.57	60.30	-6.4	2,370	-0.27%
2023/03/13	5	58.67	11.1	58.63	60.10	-6	2,300	-0.26%
2023/03/10	16	58.84	0	0.00	58.20	16	2,210	0.72%
2023/03/09	5.2	63.62	1	64.30	60.00	4.2	2,072	0.20%
2023/03/08	105	63.76	14	61.86	63.30	91	1,919	4.74%	大買/
2023/03/07	8	59.40	1	59.30	58.90	7	1,756	0.40%
2023/03/06	9.1	57.66	10	59.22	59.00	-0.9	1,675	-0.05%
2023/03/03	10	57.29	8.4	57.77	57.40	1.6	1,534	0.11%
2023/03/02	18.1	56.18	16	57.30	57.40	2.1	1,421	0.15%
2023/03/01	11.1	53.34	12.7	54.17	55.70	-1.6	1,244	-0.13%
2023/02/24	31	50.34	30.1	51.43	51.80	0.9	1,091	0.08%
2023/02/23	0.1	48.60	8.3	49.43	49.70	-8.2	719	-1.14%
2023/02/22	0.1	47.00	0.1	44.52	45.20	0	570	0.01%
2023/02/21	1	46.51	0.1	44.60	43.70	1	495	0.20%
2023/02/20	1	46.24	2	46.08	45.80	-1	434	-0.23%
2023/02/17	1	40.65	1	42.00	43.90	0	372	0.00%
2023/02/16	0	41.30	0	0.00	40.20	0	304	0.00%
2023/02/15	0	0.00	0.7	39.00	38.60	-0.7	257	-0.27%
2023/02/13	0.1	34.75	0	0.00	35.05	0.1	195	0.03%
2023/02/09	0	0.00	2	34.50	34.95	-2	187	-1.07%
2023/02/06	0	32.90	0	0.00	32.75	0	175	0.00%
2023/02/01	2	33.50	0	0.00	33.50	2	169	1.18%
2022/12/09	0	0.00	0.4	30.30	30.20	-0.4	399	-0.10%
2022/10/25	0.1	29.00	0	0.00	29.00	0.1	477	0.01%
2022/10/17	0.2	29.58	0	0.00	30.30	0.2	488	0.04%
2022/10/13	0	0.00	0.7	31.75	29.50	-0.7	492	-0.14%
2022/10/11	0	0.00	0.7	31.00	30.15	-0.7	497	-0.14%
2022/09/28	0	26.10	0	26.20	26.05	0	498	0.00%
2022/09/15	0	0.00	1	32.00	32.40	-1	481	-0.21%
2022/09/14	0	0.00	2	31.10	31.20	-2	415	-0.48%
2022/09/12	2	29.90	0	0.00	30.05	2	380	0.53%
2022/08/31	1	29.70	0	0.00	29.75	1	406	0.25%
2022/08/19	0	0.00	1	30.80	30.45	-1	443	-0.23%
2022/08/18	0	0.00	1	30.10	30.25	-1	441	-0.23%
2022/08/12	0	29.45	0	29.65	29.50	0	435	0.00%
2022/08/08	0	0.00	1	28.05	28.10	-1	445	-0.22%
2022/08/02	0	0.00	1	27.55	27.55	-1	496	-0.20%
2022/07/22	0.1	29.79	0	0.00	29.00	0.1	663	0.02%
2022/07/18	0.1	28.40	0	0.00	28.40	0.1	676	0.01%
2022/07/13	0	0.00	1	26.95	26.95	-1	685	-0.15%
2022/07/07	0	0.00	1	26.50	26.50	-1	699	-0.14%
2022/07/06	0	0.00	1	25.70	25.35	-1	700	-0.14%
2022/07/04	0.1	25.80	0	0.00	25.65	0.1	703	0.01%
2022/06/22	2	27.55	0	0.00	27.55	2	920	0.22%
2022/06/20	0	29.10	0	0.00	27.45	0	916	0.00%
2022/06/17	0	0.00	1	29.05	29.10	-1	902	-0.11%
2022/05/11	2	29.90	2	30.10	30.55	0	1,249	0.00%
2022/05/10	0	0.00	4	30.78	31.25	-4	1,248	-0.32%
2022/05/09	0	0.00	1	29.70	29.70	-1	1,229	-0.08%
2022/05/06	4	32.68	0	0.00	32.70	4	1,204	0.33%
2022/05/05	0	0.00	4	33.13	33.70	-4	1,197	-0.33%
2022/05/04	1	31.05	1	32.50	31.45	0	1,169	0.00%
2022/04/29	0.1	33.70	2	33.55	32.50	-1.9	1,144	-0.17%
2022/04/26	0	0.00	2	37.35	37.55	-2	1,103	-0.18%
2022/04/22	1	37.00	0	0.00	37.70	1	1,104	0.09%
2022/04/21	1	37.15	0	0.00	37.20	1	1,108	0.09%
2022/04/11	0	0.00	8	36.80	36.85	-8	1,184	-0.68%
2022/04/07	2	37.35	2	37.05	36.85	0	1,633	0.00%
2022/04/01	0	0.00	2	36.90	37.10	-2	1,657	-0.12%
2022/03/31	1	37.15	7	37.07	37.10	-6	1,675	-0.36%
2022/03/29	3	36.35	0	0.00	36.45	3	1,698	0.18%
2022/03/28	3	36.75	4	36.88	36.85	-1	1,788	-0.06%
2022/03/24	2	41.53	0	0.00	41.35	2	1,674	0.12%
2022/03/23	1	41.85	1	42.20	41.85	0	1,687	0.00%
2022/03/22	4	41.38	0	0.00	41.70	4	1,752	0.23%
2022/03/21	0	42.45	0	0.00	41.75	0	1,794	0.00%
2022/03/18	0	0.00	2	41.95	42.05	-2	1,896	-0.11%
2022/03/15	0	0.00	3	40.72	40.60	-3	2,051	-0.15%
2022/03/11	0	42.10	1	41.10	41.20	-1	2,124	-0.05%
2022/03/08	0	0.00	2	40.65	40.55	-2	2,335	-0.09%
2022/03/07	4	41.93	2	41.85	41.95	2	2,336	0.09%
2022/03/04	1	43.05	3	43.12	43.05	-2	2,333	-0.09%
2022/03/03	2	44.50	0	0.00	43.95	2	2,353	0.08%
2022/03/02	4	43.59	0	0.00	43.55	4	2,376	0.17%
2022/03/01	2	43.58	0	0.00	43.35	2	2,419	0.08%
2022/02/24	2	44.35	1	42.90	42.85	1	2,878	0.03%
2022/02/22	4	44.41	2	44.00	44.05	2	2,928	0.07%
2022/02/21	1	46.15	1	46.55	46.00	0	2,929	0.00%
2022/02/18	0	0.00	6	46.28	46.90	-6	2,925	-0.21%
2022/02/17	2	45.15	3	45.80	44.55	-1	2,878	-0.03%
2022/02/16	0	0.00	2	43.35	43.80	-2	2,834	-0.07%
2022/02/15	0	0.00	13	42.25	42.05	-13	2,862	-0.45%
2022/02/14	1	42.05	0	0.00	42.20	1	2,940	0.03%
2022/02/11	1	44.05	0	0.00	43.60	1	2,973	0.03%
2022/02/10	3	44.35	0	0.00	44.65	3	2,986	0.10%
2022/02/09	0	0.00	1	44.20	44.25	-1	2,994	-0.03%
2022/02/08	1	43.70	1	43.95	43.80	0	3,002	0.00%
2022/02/07	1	42.45	0	0.00	43.20	1	3,016	0.03%
2022/01/26	0	0.00	1	41.65	41.70	-1	3,047	-0.03%
2022/01/21	1	42.85	1	42.50	42.35	0	3,124	0.00%
2022/01/20	0	0.00	1	43.35	43.40	-1	3,145	-0.03%
2022/01/19	1	43.70	0	0.00	43.55	1	3,167	0.03%
2022/01/17	1	43.80	0	0.00	43.85	1	3,234	0.03%
2022/01/14	4	43.10	4	43.01	43.35	0	3,250	0.00%
2022/01/13	1	44.20	2	44.40	43.95	-1	3,277	-0.03%
2022/01/12	2	43.93	3	44.25	43.80	-1	3,289	-0.03%
2022/01/10	1	45.85	0	0.00	45.35	1	3,309	0.03%
2022/01/07	6	45.72	0	0.00	45.50	6	3,318	0.18%
2022/01/06	1	46.30	0	0.00	46.30	1	3,330	0.03%
2022/01/05	0	0.00	11	46.53	46.40	-11	3,351	-0.33%
2022/01/03	1	47.65	1	48.00	47.65	0	3,361	0.00%
2021/12/30	35	49.89	9	50.60	48.50	26	3,349	0.78%
2021/12/29	0	0.00	19	48.22	49.00	-19	2,954	-0.64%
2021/12/28	2	47.80	1	47.95	47.95	1	2,964	0.03%
2021/12/27	1	47.80	2	48.10	48.50	-1	2,990	-0.03%
2021/12/24	2	48.08	1	48.05	47.75	1	3,011	0.03%
2021/12/23	3	47.78	0	0.00	47.95	3	3,006	0.10%
2021/12/22	3	48.68	5	49.01	47.70	-2	3,040	-0.07%
2021/12/21	18	48.04	2.3	48.01	47.60	15.8	2,932	0.54%
2021/12/20	2	47.50	0	0.00	47.40	2	2,907	0.07%
2021/12/17	7	47.45	0	0.00	48.20	7	2,906	0.24%
2021/12/16	3	50.00	8	48.97	48.35	-5	2,896	-0.17%
2021/12/14	0.3	47.30	1	47.50	48.65	-0.8	2,818	-0.03%
2021/12/13	1	45.95	1	46.35	49.00	0	2,731	0.00%
2021/12/10	0	0.00	5	44.71	44.55	-5	2,604	-0.19%
2021/12/09	2	45.28	4	45.20	45.10	-2	2,616	-0.08%
2021/12/08	3	45.72	1	45.55	45.50	2	2,615	0.08%
2021/12/06	5	46.00	1	46.35	45.95	4	2,575	0.16%
2021/12/03	9	46.34	0	0.00	46.60	9	2,562	0.35%
2021/12/02	3	46.35	5	46.29	45.45	-2	2,551	-0.08%
2021/12/01	4	43.38	1	43.60	44.40	3	2,475	0.12%
2021/11/30	1	43.20	0	0.00	43.25	1	2,483	0.04%
2021/11/29	2	42.75	1	42.80	42.80	1	2,531	0.04%
2021/11/26	1	44.00	2	44.58	43.95	-1	2,610	-0.04%
2021/11/25	0	46.10	0	0.00	45.15	0	2,607	0.00%
2021/11/24	1	47.30	20	47.88	47.15	-19	2,585	-0.73%
2021/11/23	87	48.66	49	48.51	48.00	38	2,533	1.50%
2021/11/17	0	0.00	16	44.01	44.00	-16	2,246	-0.71%
2021/11/16	1	43.05	3	43.48	43.00	-2	2,277	-0.09%
2021/11/15	5	41.10	2	42.53	42.65	3	2,271	0.13%
2021/11/12	3	41.06	2	41.73	41.25	1	2,327	0.04%
2021/11/11	1	41.90	1	41.20	41.95	0	2,377	0.00%
2021/11/10	3	42.83	0	0.00	43.10	3	2,457	0.12%
2021/11/04	0	0.00	1	45.30	45.00	-1	3,119	-0.03%
2021/11/03	0	0.00	4	45.40	45.55	-4	3,215	-0.12%
2021/11/02	4	44.53	0	0.00	44.30	4	3,261	0.12%
2021/11/01	1	45.65	1	44.95	45.80	0	3,454	0.00%
2021/10/29	3	44.73	0	0.00	44.20	3	3,561	0.08%
2021/10/28	1	44.75	2	44.85	44.95	-1	3,580	-0.03%
2021/10/27	0	0.00	5	44.10	44.05	-5	3,620	-0.14%
2021/10/26	17	43.81	5	43.36	43.10	12	3,744	0.32%
2021/10/22	0	0.00	1	43.05	43.05	-1	3,954	-0.03%
2021/10/21	2	43.08	0	0.00	42.30	2	4,226	0.05%
2021/10/19	1	41.60	1	42.00	42.10	0	4,628	0.00%
2021/10/18	0	0.00	1	41.50	41.50	-1	5,050	-0.02%
2021/10/15	0	0.00	1	41.65	41.55	-1	5,239	-0.02%
2021/10/14	0	0.00	2	40.90	41.00	-2	5,337	-0.04%
2021/10/13	4	39.90	0	0.00	40.00	4	5,450	0.07%
2021/10/12	0	0.00	3	41.93	41.50	-3	5,567	-0.05%
2021/10/08	1	41.55	0	0.00	41.65	1	5,640	0.02%
2021/10/07	1	42.85	0	0.00	42.80	1	5,787	0.02%
2021/10/06	1	42.00	1	42.30	41.40	0	5,988	0.00%
2021/10/05	1	42.90	0	0.00	42.90	1	6,223	0.02%
2021/09/30	5	45.10	1	45.00	44.95	4	6,685	0.06%
2021/09/29	6	45.67	9	45.47	44.80	-3	7,198	-0.04%
2021/09/28	3	49.75	4	49.85	49.55	-1	7,341	-0.01%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	5	50.48	50.20	-5	7,706	-0.06%
2021/09/22	3	49.55	0	0.00	49.35	3	8,353	0.04%
2021/09/17	3	49.60	1	50.70	50.70	2	8,883	0.02%
2021/09/16	3	49.45	2	49.55	49.35	1	9,282	0.01%
2021/09/15	2	49.80	2	49.40	49.30	0	9,416	0.00%
2021/09/13	0	0.00	1	50.90	50.70	-1	9,679	-0.01%
2021/09/10	0	0.00	1	50.50	51.40	-1	9,720	-0.01%
2021/09/09	1	49.95	4	50.45	50.50	-3	9,755	-0.03%
2021/09/08	0	0.00	5	49.41	49.30	-5	9,789	-0.05%
2021/09/07	3	50.00	0	0.00	49.90	3	9,854	0.03%
2021/09/06	2	50.65	1	50.10	50.00	1	10,008	0.01%
2021/09/03	2	52.35	1	52.90	52.30	1	10,054	0.01%
2021/09/02	5	53.34	1	53.10	52.00	4	10,166	0.04%
2021/09/01	0	0.00	5	53.76	54.00	-5	10,233	-0.05%
2021/08/31	2	51.70	4	51.83	52.00	-2	10,233	-0.02%
2021/08/30	5	51.60	1	51.20	51.20	4	10,356	0.04%
2021/08/27	3	51.80	0	0.00	51.50	3	10,566	0.03%
2021/08/26	6	52.40	3	52.07	52.10	3	10,832	0.03%
2021/08/25	1	53.50	2	53.20	53.30	-1	10,896	-0.01%
2021/08/24	6	52.52	0	0.00	51.70	6	11,038	0.05%
2021/08/23	1	53.70	3.3	53.60	53.70	-2.3	11,095	-0.02%
2021/08/20	2	50.65	0	0.00	51.20	2	11,190	0.02%
2021/08/19	2	52.00	0	0.00	51.00	2	11,207	0.02%
2021/08/18	3	52.53	6	53.05	54.20	-3	11,280	-0.03%
2021/08/17	2	50.83	0	0.00	51.00	2	11,396	0.02%
2021/08/16	7	53.09	8.1	53.18	51.80	-1.1	11,437	-0.01%
2021/08/13	6	53.65	9	54.16	52.90	-3	11,424	-0.03%
2021/08/12	4	58.58	6	58.37	57.50	-2	11,334	-0.02%
2021/08/11	0	0.00	2	60.65	58.10	-2	11,391	-0.02%
2021/08/10	8	63.65	0	0.00	63.20	8	11,389	0.07%
2021/08/06	1	73.40	0	0.00	73.50	1	11,199	0.01%
2021/08/05	11	75.80	20	75.68	75.00	-9	11,280	-0.08%
2021/08/04	1	73.40	4	73.93	74.70	-3	11,241	-0.03%
2021/08/03	0	0.00	2	73.00	73.10	-2	11,296	-0.02%
2021/08/02	0.2	73.60	0	0.00	73.00	0.2	11,473	0.00%
2021/07/30	2	73.15	11	72.42	71.80	-9	11,636	-0.08%
2021/07/29	2	73.15	20	73.45	73.90	-18	11,682	-0.15%
2021/07/28	2	72.20	9.1	71.79	72.00	-7.1	11,851	-0.06%
2021/07/27	8	76.85	7	74.91	74.00	1	12,059	0.01%
2021/07/26	34	75.75	24	75.59	76.70	10	12,296	0.08%
2021/07/23	4	74.48	0	0.00	74.70	4	12,494	0.03%
2021/07/22	7	74.59	13.1	74.97	73.90	-6.1	12,719	-0.05%
2021/07/21	6	73.42	0	0.00	72.30	6	12,787	0.05%
2021/07/20	11	73.11	215	73.24	71.80	-204	13,115	-1.56%	大賣/鉅額交易
2021/07/19	13	73.35	49	73.56	74.50	-36	13,352	-0.27%
2021/07/16	5	73.42	5.1	73.45	73.90	-0.1	13,632	0.00%
2021/07/15	2.1	73.01	3	72.43	72.30	-0.9	13,949	-0.01%
2021/07/14	244	72.50	1	72.90	72.80	243	14,706	1.65%	大買/鉅額交易
2021/07/13	13	72.89	4	71.75	71.40	9	14,760	0.06%
2021/07/12	31	74.08	77	72.47	74.10	-46	14,617	-0.31%
2021/07/09	73	70.91	3.1	70.87	71.00	69.9	14,415	0.48%
2021/07/08	2	73.55	5	74.08	72.80	-3	14,349	-0.02%
2021/07/07	11	75.78	5.1	76.67	74.00	5.9	14,287	0.04%
2021/07/06	16.1	76.41	11	76.40	74.50	5.1	14,083	0.04%
2021/07/05	2	75.50	9	76.60	77.30	-7	13,652	-0.05%
2021/07/02	4	69.75	11	69.39	70.30	-7	13,503	-0.05%
2021/07/01	2	70.40	2	72.20	68.70	0	13,427	0.00%
2021/06/30	7	70.50	8	71.06	71.50	-1	13,389	-0.01%
2021/06/29	24.1	72.33	16	71.27	69.00	8.1	13,375	0.06%
2021/06/28	15	69.85	26	70.39	71.40	-11	13,009	-0.08%
2021/06/25	15.7	66.26	16	66.54	66.40	-0.4	12,519	0.00%
2021/06/24	3.5	63.63	2	63.15	63.50	1.5	12,178	0.01%
2021/06/23	8	63.09	41	63.66	63.30	-33	12,069	-0.27%
2021/06/22	4.1	59.68	1	59.60	59.30	3.1	11,868	0.03%
2021/06/21	4	60.65	2	61.00	60.60	2	11,810	0.02%
2021/06/18	3	62.77	10	62.30	62.30	-7	11,783	-0.06%
2021/06/16	1	63.90	9	62.71	62.50	-8	11,772	-0.07%
2021/06/15	4	63.90	20	63.87	64.50	-16	11,716	-0.14%
2021/06/11	1	63.00	5	62.96	62.30	-4	11,580	-0.03%
2021/06/10	8	63.55	4	63.75	63.30	4	11,550	0.03%
2021/06/09	1	62.40	33	63.91	62.40	-32	11,447	-0.28%
2021/06/08	0	0.00	10	62.50	62.90	-10	11,373	-0.09%
2021/06/07	2	63.05	2	62.80	62.00	0	11,326	0.00%
2021/06/04	4	63.83	5	63.16	63.10	-1	11,219	-0.01%
2021/06/03	1	62.30	4.2	62.29	62.30	-3.2	11,029	-0.03%
2021/06/01	36	60.78	48	60.90	59.30	-12	10,752	-0.11%
2021/05/31	0.2	58.50	2	58.45	58.30	-1.8	10,601	-0.02%
2021/05/28	22.1	58.61	3	59.13	58.70	19.1	10,562	0.18%
2021/05/27	0	0.00	2	56.59	56.80	-2	10,528	-0.02%
2021/05/26	3	55.67	2	56.75	55.00	1	10,541	0.01%
2021/05/25	13	56.27	4	56.20	56.60	9	10,559	0.08%
2021/05/24	2	52.25	11.2	52.37	52.80	-9.2	10,801	-0.08%
2021/05/21	6	49.89	0	51.00	50.10	6	10,990	0.05%
2021/05/20	51	47.76	1	48.05	47.95	50	11,014	0.45%
2021/05/19	0.1	47.21	1	46.70	48.15	-0.9	11,109	-0.01%
2021/05/18	2	46.55	1	45.80	48.35	1	11,189	0.01%
2021/05/17	3	44.33	0	0.00	44.20	3	11,145	0.03%
2021/05/14	21	51.55	20	52.90	49.10	1	11,160	0.01%
2021/05/13	68	49.48	66.1	50.50	50.00	1.9	11,209	0.02%
2021/05/12	4.1	52.87	7.1	53.76	52.10	-2.9	11,088	-0.03%
2021/05/11	19.1	59.76	0	61.40	57.40	19.1	10,961	0.17%
2021/05/10	28	63.04	24	63.68	63.70	4	10,811	0.04%
2021/05/07	1	60.40	26	62.06	62.70	-25	10,631	-0.24%
2021/05/06	8	58.05	2	58.70	58.90	6	10,447	0.06%
2021/05/05	42	60.85	7	60.39	58.60	35	10,340	0.34%
2021/05/04	10	59.51	22.2	59.75	58.20	-12.2	10,195	-0.12%
2021/05/03	14.1	68.60	24	69.16	62.50	-9.9	9,945	-0.10%
2021/04/29	40	67.93	29	67.32	68.80	11	9,505	0.12%
2021/04/28	24.2	68.03	20	67.51	66.20	4.2	9,183	0.05%
2021/04/27	33	69.90	22	70.49	68.50	11	8,863	0.12%
2021/04/26	14	66.53	20	66.72	66.90	-6	8,441	-0.07%
2021/04/23	19	57.19	25	58.38	60.90	-6	8,004	-0.07%
2021/04/22	31	58.45	17	59.25	55.40	14	7,791	0.18%
2021/04/21	29	58.77	21	59.54	59.70	8	7,564	0.11%
2021/04/20	6	58.07	24	59.40	57.00	-18	7,334	-0.25%
2021/04/19	6	55.28	3	55.63	54.30	3	7,020	0.04%
2021/04/16	0	0.00	3	53.67	53.80	-3	6,976	-0.04%
2021/04/15	3	52.00	7	52.91	52.70	-4	7,187	-0.06%
2021/04/14	2	50.65	0	0.00	52.10	2	7,431	0.03%
2021/04/13	1	52.50	1	50.80	51.10	0	7,575	0.00%
2021/04/12	5	52.24	0	0.00	52.30	5	7,632	0.07%
2021/04/09	2	53.80	9	53.99	53.50	-7	7,943	-0.09%
2021/04/08	1	53.00	0	0.00	52.80	1	8,433	0.01%
2021/04/07	4	53.35	2	53.35	53.20	2	8,810	0.02%
2021/04/06	4	55.05	29	54.62	54.40	-25	9,015	-0.28%
2021/04/01	38	53.81	21	53.78	52.80	17	9,230	0.18%
2021/03/31	4	51.30	5	51.46	51.90	-1	9,286	-0.01%
2021/03/30	2	51.60	1	51.60	51.20	1	9,457	0.01%
2021/03/29	7	50.83	14	51.85	51.70	-7	9,460	-0.07%
2021/03/26	13	49.19	3	49.90	50.10	10	9,422	0.11%
2021/03/25	1	48.60	0	0.00	48.70	1	9,421	0.01%
2021/03/24	1	48.50	5	48.25	48.30	-4	9,435	-0.04%
2021/03/23	1	49.40	1	48.65	48.80	0	9,566	0.00%
2021/03/22	1	49.60	0	0.00	48.70	1	9,591	0.01%
2021/03/19	11	49.96	8	49.93	49.85	3	9,678	0.03%
2021/03/17	1	51.80	1	52.00	51.30	0	10,056	0.00%
2021/03/16	0	52.50	2	52.30	52.00	-2	10,324	-0.02%
2021/03/15	6	51.15	5	51.16	51.00	1	10,333	0.01%
2021/03/12	4	51.70	4	51.50	51.20	0	10,354	0.00%
2021/03/11	8	51.99	5	51.98	52.20	3	10,462	0.03%
2021/03/10	0	50.10	3	50.83	50.60	-3	10,619	-0.03%
2021/03/09	0	0.00	1	47.85	49.60	-1	10,816	-0.01%
2021/03/08	2	49.08	0	0.00	48.55	2	11,086	0.02%
2021/03/05	2	48.85	3	48.73	48.60	-1	11,074	-0.01%
2021/03/04	2	51.10	0	0.00	50.20	2	11,008	0.02%
2021/03/03	1	51.20	0	0.00	51.20	1	10,972	0.01%
2021/03/02	1	53.80	3	52.73	52.10	-2	10,902	-0.02%
2021/02/26	5	51.62	1	50.70	51.80	4	10,773	0.04%
2021/02/25	2	52.90	1	52.10	52.30	1	10,684	0.01%
2021/02/24	24	55.11	24	55.87	52.80	0	10,557	0.00%
2021/02/23	9	55.99	28	55.63	56.80	-19	10,123	-0.19%
2021/02/22	3	54.70	1	53.90	54.50	2	9,802	0.02%
2021/02/19	19	52.35	5	52.56	52.80	14	9,634	0.15%
2021/02/18	3	51.90	2	51.40	50.90	1	9,447	0.01%
2021/02/17	2	49.70	14	49.69	49.65	-12	9,254	-0.13%
2021/02/05	6	49.02	6	48.45	48.50	0	9,157	0.00%
2021/02/04	0	0.00	7	47.99	49.00	-7	9,068	-0.08%
2021/02/03	0	0.00	3	47.00	46.50	-3	8,884	-0.03%
2021/02/02	0	0.00	7	46.41	46.70	-7	8,850	-0.08%
2021/01/28	3	46.00	0	0.00	45.20	3	8,708	0.03%
2021/01/27	0	0.00	5	47.28	46.90	-5	8,667	-0.06%
2021/01/26	19	46.78	14	47.23	46.40	5	8,582	0.06%
2021/01/25	15	46.22	26	46.73	47.00	-11	8,445	-0.13%
2021/01/22	2	44.95	88	44.49	45.15	-86	8,317	-1.03%
2021/01/21	33	44.68	5	47.10	44.20	28	8,227	0.34%
2021/01/20	20	47.88	2	48.40	46.30	18	8,101	0.22%
2021/01/19	14	49.40	13	49.22	48.80	1	7,995	0.01%
2021/01/18	14	48.87	5	48.89	48.80	9	7,898	0.11%
2021/01/15	23	50.04	24	51.46	50.90	-1	7,803	-0.01%
2021/01/14	43	50.62	36	51.69	51.30	7	7,666	0.09%
2021/01/13	15	51.53	1	52.40	51.90	14	7,479	0.19%
2021/01/12	96.5	52.91	30	52.73	51.40	66.5	7,251	0.92%
2021/01/11	1	54.60	1	54.00	55.40	0	6,715	0.00%
2021/01/08	11	50.72	44	50.22	50.40	-33	6,537	-0.50%
2021/01/07	44	49.59	23	49.82	50.00	21	6,244	0.34%
2021/01/06	14	49.85	29	49.24	47.80	-15	5,954	-0.25%
2021/01/05	7	50.43	8	49.01	49.60	-1	5,746	-0.02%
2021/01/04	25	49.94	27	51.10	49.50	-2	5,595	-0.04%
2020/12/31	49.5	49.49	52	49.82	50.40	-2.5	5,227	-0.05%
2020/12/30	41	47.68	26	47.28	47.60	15	4,637	0.32%
2020/12/29	39	46.00	9	45.38	45.00	30	4,213	0.71%
2020/12/28	2	45.65	15	46.39	47.20	-13	3,919	-0.33%
2020/12/25	68	42.46	64	42.76	42.95	4	3,516	0.11%
2020/12/24	106	40.46	102	40.97	40.90	4	3,227	0.12%	大買/大賣/
2020/12/23	10	38.20	12	38.65	38.60	-2	3,014	-0.07%
2020/12/22	1	37.55	2	37.68	36.50	-1	2,975	-0.03%
2020/12/21	5	37.95	0	0.00	37.40	5	2,946	0.17%
2020/12/18	5	38.50	1	37.90	38.00	4	2,921	0.14%
2020/12/17	1	39.30	1	39.30	38.55	0	2,893	0.00%
2020/12/16	10	38.75	0	0.00	37.50	10	2,751	0.36%
2020/12/15	1	37.35	1	37.60	37.50	0	2,709	0.00%
2020/12/14	2	41.08	6	40.15	40.10	-4	2,581	-0.15%
2020/12/11	6	41.11	4	40.45	42.00	2	2,433	0.08%
2020/12/10	12	39.18	23	39.05	39.40	-11	2,129	-0.52%
2020/12/09	3	38.05	5	38.10	38.10	-2	1,817	-0.11%
2020/12/08	4	38.51	3	38.45	38.45	1	1,752	0.06%
2020/12/07	4	39.06	12	40.10	39.00	-8	1,717	-0.47%
2020/12/04	3	37.85	4	37.81	38.05	-1	1,557	-0.06%
2020/12/03	24	37.07	0	0.00	36.50	24	1,347	1.78%
2020/12/02	2	36.75	3	37.43	37.65	-1	1,114	-0.09%
2020/11/26	0	0.00	1	32.00	32.10	-1	766	-0.13%
2020/11/24	1	32.50	0	0.00	32.30	1	777	0.13%
2020/11/23	2	32.75	1	32.25	32.85	1	786	0.13%
2020/11/20	3	31.15	1	30.85	31.60	2	782	0.26%
2020/11/17	3	29.90	0	0.00	30.20	3	827	0.36%
2020/11/16	6	29.96	6	30.39	29.85	0	880	0.00%
2020/11/13	3	30.10	8	29.90	30.40	-5	937	-0.53%
2020/11/10	2	33.55	0	0.00	33.35	2	1,016	0.20%
2020/09/23	1	36.60	0	0.00	35.90	1	2,732	0.04%
2020/09/15	1	37.50	0	0.00	37.15	1	2,779	0.04%
2020/09/11	0	0.00	7	37.24	36.90	-7	2,798	-0.25%
2020/09/10	7	37.08	0	0.00	36.70	7	2,801	0.25%
2020/09/01	0	0.00	2	36.30	36.20	-2	3,096	-0.06%
2020/08/31	0	0.00	2	36.05	35.85	-2	3,158	-0.06%
2020/08/24	0	0.00	2	35.00	36.60	-2	3,636	-0.06%
2020/08/21	0	0.00	1	34.75	34.85	-1	3,730	-0.03%
2020/08/20	1	34.30	8	34.37	34.60	-7	3,913	-0.18%
2020/08/19	1	35.40	9	35.48	35.45	-8	3,912	-0.20%
2020/08/14	1	38.20	0	0.00	38.50	1	3,923	0.03%
2020/08/13	3	38.88	0	0.00	38.85	3	4,001	0.07%
2020/08/11	1	39.60	2	39.05	39.10	-1	4,037	-0.02%
2020/08/10	5	40.35	7	40.70	40.00	-2	4,042	-0.05%
2020/08/07	21	42.13	20	41.22	41.30	1	4,071	0.02%
2020/08/04	0	0.00	2	41.75	40.70	-2	4,199	-0.05%
2020/08/03	4	42.08	0	0.00	41.50	4	4,301	0.09%
2020/07/31	3	42.33	1	42.15	42.20	2	4,338	0.05%
2020/07/30	3	41.70	0	0.00	42.30	3	4,369	0.07%
2020/07/29	0	0.00	1	40.00	40.05	-1	4,315	-0.02%
2020/07/27	1	40.20	1	39.85	39.85	0	4,468	0.00%
2020/07/24	1	42.00	3	41.67	40.45	-2	4,924	-0.04%
2020/07/23	0	0.00	1	41.60	41.40	-1	4,994	-0.02%
2020/07/22	2	42.08	1	41.80	41.80	1	5,060	0.02%
2020/07/21	0	0.00	2	41.43	41.45	-2	5,110	-0.04%
2020/07/20	1	40.80	1	40.75	40.80	0	5,230	0.00%
2020/07/17	4	40.43	1	39.80	39.80	3	5,284	0.06%
2020/07/16	2	41.15	2	41.10	41.15	0	5,441	0.00%
2020/07/15	12	41.92	7	41.06	40.75	5	5,505	0.09%
2020/07/14	13	43.31	10	43.19	42.65	3	5,430	0.06%
2020/07/13	1	41.70	16	42.16	42.65	-15	5,121	-0.29%
2020/07/10	1	39.25	1	39.45	38.80	0	4,972	0.00%
2020/07/09	2	39.70	0	0.00	39.50	2	5,068	0.04%
2020/07/08	2	39.65	0	0.00	39.30	2	5,060	0.04%
2020/07/03	3	39.20	1	38.80	38.80	2	5,355	0.04%
2020/07/02	3	39.00	3	39.15	39.20	0	5,556	0.00%
2020/06/30	0	0.00	2	39.00	38.70	-2	5,762	-0.03%
2020/06/29	0	0.00	1	38.45	38.15	-1	5,952	-0.02%
2020/06/24	0	0.00	17	38.38	38.40	-17	6,074	-0.28%
2020/06/23	0	0.00	2	38.80	38.55	-2	6,164	-0.03%
2020/06/22	1	38.75	3	38.55	38.65	-2	6,160	-0.03%
2020/06/19	4	39.01	4	39.15	38.95	0	6,145	0.00%
2020/06/18	4	39.03	6	39.09	39.10	-2	6,145	-0.03%
2020/06/17	2	39.55	2	39.40	39.40	0	6,204	0.00%
2020/06/16	1	39.00	1	39.75	39.75	0	6,437	0.00%
2020/06/15	3	38.98	12	38.67	38.70	-9	6,445	-0.14%
2020/06/12	5	37.94	7	38.74	39.50	-2	6,551	-0.03%
2020/06/11	12	39.79	3	39.10	39.10	9	6,634	0.14%
2020/06/10	2	41.20	3	41.50	40.90	-1	6,713	-0.01%
2020/06/09	0	0.00	3	41.50	41.55	-3	6,838	-0.04%
2020/06/08	0	0.00	1	42.15	41.35	-1	6,938	-0.01%
2020/06/05	1	41.55	3	41.62	41.30	-2	6,947	-0.03%
2020/06/04	22	42.07	18	41.40	40.90	4	6,998	0.06%
2020/06/03	21	42.41	7	42.73	42.90	14	6,893	0.20%
2020/06/02	1	42.10	0	0.00	42.25	1	6,858	0.01%
2020/06/01	1	41.50	10	41.62	41.75	-9	6,965	-0.13%
2020/05/29	3	40.80	0	0.00	40.90	3	7,018	0.04%
2020/05/28	42	42.08	1	40.50	40.50	41	7,155	0.57%
2020/05/27	3	42.18	12	41.96	42.05	-9	7,191	-0.13%
2020/05/26	8	41.43	4	41.43	41.05	4	7,331	0.05%
2020/05/22	11	41.01	13	41.33	40.80	-2	7,432	-0.03%
2020/05/21	5	40.67	0	0.00	40.70	5	7,498	0.07%
2020/05/20	4	40.73	8	41.08	40.90	-4	7,514	-0.05%
2020/05/19	2	39.50	0	0.00	39.45	2	7,609	0.03%
2020/05/18	0	0.00	2	38.50	38.40	-2	7,643	-0.03%
2020/05/15	4	38.38	4	37.91	37.85	0	7,715	0.00%
2020/05/14	7	40.26	6	38.89	38.50	1	7,924	0.01%
2020/05/13	0	0.00	10	40.40	40.70	-10	8,068	-0.12%
2020/05/12	7	40.97	14	40.86	40.65	-7	8,138	-0.09%
2020/05/11	13	41.95	14	41.33	41.25	-1	8,125	-0.01%
2020/05/08	0	0.00	6	43.03	42.85	-6	8,055	-0.07%
2020/05/07	5	42.00	4	42.20	42.00	1	7,952	0.01%
2020/05/06	0	0.00	2	42.20	41.40	-2	8,021	-0.02%
2020/05/05	5	41.53	5	41.72	41.25	0	7,967	0.00%
2020/05/04	1	40.40	1	40.80	41.00	0	8,032	0.00%
2020/04/30	2	42.00	2	42.03	41.50	0	8,009	0.00%
2020/04/29	17	43.50	6	43.56	42.10	11	8,008	0.14%
2020/04/28	19	41.94	0	0.00	41.60	19	7,605	0.25%
2020/04/27	7	41.41	1	42.10	42.30	6	7,532	0.08%
2020/04/24	0	0.00	1	41.30	41.10	-1	7,577	-0.01%
2020/04/23	10	41.68	1	42.05	42.00	9	7,618	0.12%
2020/04/21	1	41.10	1	41.00	39.60	0	7,471	0.00%
2020/04/20	2	40.40	0	0.00	40.60	2	7,323	0.03%
2020/04/17	5	40.22	2	39.95	39.50	3	7,215	0.04%
2020/04/15	2	40.35	1	40.10	40.10	1	7,102	0.01%
2020/04/14	1	42.00	11	41.57	40.35	-10	7,053	-0.14%
2020/04/13	10	39.00	40	39.13	38.65	-30	6,936	-0.43%
2020/04/10	7	39.54	4	39.30	39.45	3	6,900	0.04%
2020/04/09	9	40.41	13	39.58	38.70	-4	6,832	-0.06%
2020/04/08	1	40.55	1	39.45	40.55	0	6,738	0.00%
2020/04/07	12	38.62	5	38.52	39.40	7	6,561	0.11%
2020/04/06	1	35.50	5	36.17	36.65	-4	6,346	-0.06%
2020/03/31	5	33.56	6	33.65	33.20	-1	6,118	-0.02%
2020/03/30	10	32.66	2	32.88	32.85	8	5,954	0.13%
2020/03/27	1	34.75	0	0.00	34.75	1	5,823	0.02%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	8	23.79	6	24.37	23.80	2	5,810	0.03%
2020/03/20	6	26.18	6	26.63	25.80	0	5,810	0.00%
2020/03/18	6	31.13	3	29.63	29.35	3	5,764	0.05%
2020/03/17	1	34.50	2	34.98	32.60	-1	5,749	-0.02%
2020/03/16	17	37.23	0	0.00	36.20	17	5,824	0.29%
2020/03/13	13	39.85	4	39.61	40.20	9	5,759	0.16%
2020/03/12	2	41.85	17	41.88	42.00	-15	5,582	-0.27%
2020/03/11	5	44.77	7	43.06	42.95	-2	5,422	-0.04%
2020/03/10	5	45.11	4	44.39	46.20	1	5,315	0.02%
2020/03/09	4	45.75	13	44.78	43.90	-9	5,190	-0.17%
2020/03/06	4	46.80	3	46.83	46.50	1	5,084	0.02%
2020/03/05	0	0.00	1	46.95	47.10	-1	4,993	-0.02%
2020/03/04	3	44.47	3	44.30	45.90	0	4,785	0.00%
2020/03/03	3	43.98	3	44.60	43.85	0	4,664	0.00%
2020/03/02	7	41.97	8	42.64	43.25	-1	4,494	-0.02%
2020/02/27	8	42.74	8	42.73	40.35	0	4,322	0.00%
2020/02/26	5	41.96	4	41.88	41.65	1	3,983	0.03%
2020/02/25	12	41.53	0	0.00	42.05	12	3,899	0.31%
2020/02/24	12	41.54	2	41.63	41.50	10	3,772	0.27%
2020/02/20	1	41.15	1	40.45	40.00	0	3,538	0.00%
2020/02/19	0	0.00	5	38.65	39.30	-5	3,318	-0.15%
2020/02/18	2	38.53	5	39.16	38.50	-3	3,243	-0.09%
2020/02/17	4	39.10	2	39.13	38.55	2	3,125	0.06%
2020/02/14	3	36.82	13	37.61	38.90	-10	2,867	-0.35%
2020/02/13	5	35.50	0	0.00	35.40	5	2,648	0.19%
2020/02/10	0	0.00	1	34.75	34.20	-1	2,454	-0.04%
2020/02/07	11	35.75	2	37.05	34.70	9	2,413	0.37%
2020/02/06	5	36.15	0	0.00	36.20	5	2,273	0.22%
2020/02/05	1	37.40	0	0.00	36.20	1	2,219	0.05%
2020/02/04	1	36.50	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	36.30	1	35.00	37.00	0	2,012	0.00%
2020/01/31	1	34.30	0	0.00	35.65	1	1,885	0.05%
2020/01/30	0	0.00	4	33.93	33.30	-4	1,797	-0.22%
2020/01/20	3	36.33	9	37.20	37.00	-6	1,741	-0.34%
2020/01/17	6	35.19	1	35.40	35.75	5	1,597	0.31%
2020/01/16	1	33.65	1	32.15	33.85	0	1,431	0.00%
2020/01/15	0	0.00	1	31.50	31.65	-1	1,336	-0.07%
2020/01/14	1	31.35	1	32.15	31.90	0	1,321	0.00%
2020/01/13	0	0.00	8	30.63	31.00	-8	1,251	-0.64%
2020/01/10	0	0.00	5	30.16	30.20	-5	1,238	-0.40%
2020/01/09	0	0.00	5	30.26	30.20	-5	1,235	-0.40%
2020/01/08	2	29.95	0	0.00	30.30	2	1,225	0.16%
2020/01/03	0	0.00	5	30.45	30.60	-5	1,196	-0.42%
2019/12/27	4	29.80	4	30.30	30.20	0	1,134	0.00%
2019/12/26	0	0.00	1	30.65	30.50	-1	1,128	-0.09%
2019/12/25	1	31.05	2	31.40	30.90	-1	1,123	-0.09%
2019/12/24	1	30.30	3	30.28	30.95	-2	1,080	-0.19%
2019/12/23	1	30.55	0	0.00	30.55	1	1,073	0.09%
2019/12/20	1	30.05	0	0.00	30.25	1	1,059	0.09%
2019/12/19	1	31.30	2	31.10	30.55	-1	1,041	-0.10%
2019/12/18	12	30.37	0	0.00	30.00	12	995	1.21%
2019/12/17	12	30.28	0	0.00	30.40	12	956	1.25%
2019/12/16	6	32.62	5	33.00	32.35	1	875	0.11%
2019/12/13	5	31.57	1	30.75	31.50	4	744	0.54%
2019/12/12	3	30.60	3	30.85	30.50	0	643	0.00%
2019/12/11	16	31.29	17	31.82	32.10	-1	519	-0.19%
2019/12/10	1	28.20	6	28.28	29.20	-5	326	-1.53%
2019/12/04	1	25.90	0	0.00	25.95	1	243	0.41%
2019/12/03	2	26.05	0	0.00	26.00	2	244	0.82%
2019/11/29	0	0.00	1	25.85	25.70	-1	239	-0.42%
2019/11/12	1	25.00	1	25.25	25.00	0	259	0.00%
2019/11/11	0	0.00	1	25.05	24.95	-1	265	-0.38%
2019/10/23	0	0.00	1	24.65	24.60	-1	409	-0.24%
2019/10/22	1	24.20	0	0.00	24.00	1	415	0.24%
2019/09/27	1	25.45	0	0.00	25.45	1	521	0.19%
2019/09/20	0	0.00	2	25.80	25.90	-2	511	-0.39%
2019/09/19	1	25.70	0	0.00	25.75	1	510	0.20%
2019/09/18	1	25.55	0	0.00	25.60	1	509	0.20%
2019/09/16	1	25.20	0	0.00	25.25	1	509	0.20%
2019/09/09	0	0.00	2	25.30	25.30	-2	500	-0.40%
2019/08/30	1	25.00	0	0.00	24.90	1	502	0.20%
2019/08/29	0	0.00	8	24.03	24.00	-8	498	-1.60%
2019/08/28	0	0.00	2	24.00	24.00	-2	497	-0.40%
2019/08/21	0	0.00	1	25.00	24.70	-1	483	-0.21%
2019/08/19	3	24.60	0	0.00	24.65	3	468	0.64%
2019/08/12	8	24.27	0	0.00	24.05	8	451	1.77%
2019/08/08	3	25.00	2	24.95	25.05	1	428	0.23%
2019/08/02	1	27.95	0	0.00	28.05	1	354	0.28%
2019/07/25	0	0.00	8	29.01	29.15	-8	296	-2.70%
2019/07/23	0	0.00	1	28.90	29.00	-1	279	-0.36%
2019/07/16	1	29.00	0	0.00	29.10	1	243	0.41%
2019/07/15	1	29.80	1	30.00	29.80	0	225	0.00%
2019/07/11	1	28.50	0	0.00	28.60	1	195	0.51%
2019/07/03	0	0.00	5	27.55	27.70	-5	202	-2.47%
2019/07/02	0	0.00	5	27.65	27.65	-5	202	-2.47%
2019/06/25	0	0.00	10	27.33	27.25	-10	205	-4.88%
2019/05/08	3	27.00	0	0.00	27.05	3	432	0.69%
2019/05/07	11	27.23	0	0.00	27.20	11	435	2.53%
2019/05/06	4	27.10	0	0.00	27.15	4	439	0.91%
2019/05/03	5	27.48	0	0.00	27.45	5	444	1.13%
2019/04/18	1	27.65	0	0.00	27.70	1	697	0.14%
2019/04/17	0	0.00	2	27.85	27.85	-2	702	-0.28%
2019/04/16	2	27.38	5	27.05	27.30	-3	703	-0.43%
2019/04/03	2	28.05	0	0.00	28.15	2	695	0.29%
2019/04/02	1	28.25	0	0.00	28.20	1	713	0.14%
2019/04/01	0	0.00	1	28.30	28.30	-1	716	-0.14%
2019/03/28	3	28.35	0	0.00	28.20	3	718	0.42%
2019/03/27	0	0.00	1	28.65	28.65	-1	721	-0.14%
2019/03/26	2	29.10	0	0.00	28.85	2	724	0.28%
2019/03/04	2	27.53	0	0.00	27.60	2	701	0.28%
2019/02/26	0	0.00	8	27.35	27.35	-8	694	-1.15%
2019/02/20	3	28.45	0	0.00	28.50	3	657	0.46%
2019/02/19	5	29.00	0	0.00	29.00	5	630	0.79%
2019/01/23	2	27.20	0	0.00	27.10	2	530	0.38%
2019/01/16	0	0.00	1	27.50	28.70	-1	463	-0.22%
2019/01/15	0	0.00	1	27.60	27.50	-1	434	-0.23%
2019/01/14	5	28.90	0	0.00	28.50	5	401	1.24%