凌通 (4952)-國泰-高雄券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
51.7
漲跌
▼0.6
漲幅
-1.15%
成交量
315張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/13	1	51.89	0	0.00	51.70	1	784	0.13%
2024/12/12	6	52.78	11	53.05	52.30	-5	781	-0.64%
2024/12/11	8.1	52.85	8	53.71	52.60	0.1	772	0.01%
2024/12/10	12.1	54.19	0	0.00	54.30	12.1	766	1.58%
2024/12/09	1.3	53.64	0	0.00	53.60	1.3	771	0.16%
2024/12/06	6.2	55.08	54	55.16	54.40	-47.9	766	-6.25%
2024/12/05	52	54.20	0	0.00	54.40	52	711	7.30%
2024/12/04	1	51.20	0	0.00	51.30	1	701	0.14%
2024/12/02	0.1	50.80	0	0.00	50.30	0.1	710	0.01%
2024/11/28	0	50.30	16	49.76	50.00	-16	711	-2.24%
2024/11/25	0	52.10	0	0.00	51.90	0	709	0.00%
2024/11/22	0	51.70	0	0.00	51.10	0	710	0.00%
2024/11/15	0	0.00	1	51.10	51.00	-1	735	-0.14%
2024/11/14	0	51.60	0	0.00	50.90	0	746	0.00%
2024/11/13	0	0.00	4	52.13	51.80	-4	753	-0.53%
2024/11/12	1	52.40	0	0.00	52.00	1	754	0.13%
2024/11/11	1	52.90	0	0.00	53.10	1	755	0.13%
2024/11/08	0	54.60	0	0.00	54.00	0	755	0.00%
2024/11/07	2	55.35	1	55.10	55.40	1	759	0.13%
2024/11/06	0	54.50	0	0.00	54.40	0	765	0.01%
2024/11/05	0	0.00	0	54.40	54.30	0	770	0.00%
2024/10/29	1	55.30	6	55.23	55.30	-5	803	-0.62%
2024/10/28	9	55.77	3	55.90	55.60	6	797	0.75%
2024/10/25	25	59.02	13	59.55	57.20	12	794	1.51%
2024/10/24	23	57.90	24	58.42	59.00	-1	705	-0.14%
2024/10/22	3	54.10	0.1	55.00	54.60	2.9	667	0.43%
2024/10/18	0.1	53.03	0	0.00	52.70	0.1	701	0.01%
2024/10/16	0	0.00	1	53.00	53.00	-1	728	-0.14%
2024/10/14	0	53.50	0	0.00	53.40	0	784	0.00%
2024/10/11	0.1	53.96	0	0.00	53.90	0.1	808	0.01%
2024/10/09	0.1	54.93	3	55.30	54.20	-2.9	823	-0.35%
2024/10/08	10	56.60	0	0.00	57.30	10	833	1.20%
2024/10/07	0	57.10	1	57.10	57.20	-1	850	-0.12%
2024/10/04	0	57.60	3	58.50	57.20	-3	858	-0.34%
2024/10/01	3	59.30	0	0.00	59.00	3	879	0.34%
2024/09/30	0.1	57.63	3	57.53	57.70	-2.9	860	-0.34%
2024/09/27	6	60.93	11	59.77	59.10	-5	856	-0.58%
2024/09/26	9	57.97	0	58.70	58.50	9	709	1.27%
2024/09/25	1	55.00	0	0.00	55.60	1	656	0.15%
2024/09/24	0	52.20	0	0.00	52.50	0	646	0.00%
2024/09/19	0	51.70	0	51.20	50.90	0	678	0.00%
2024/09/18	0	51.18	0	0.00	50.60	0	697	0.00%
2024/09/16	0	0.00	2	52.40	51.90	-2	710	-0.28%
2024/09/13	2	51.80	2	51.70	51.60	0	724	0.00%
2024/09/12	0	0.00	0.1	51.00	51.00	-0.1	753	-0.01%
2024/09/11	0	50.20	0	0.00	50.40	0	783	0.00%
2024/09/10	4.2	50.48	4	50.63	50.30	0.2	803	0.02%
2024/09/09	0	53.10	0	0.00	52.90	0	840	0.00%
2024/09/04	0.1	52.89	6	52.63	52.50	-5.9	1,062	-0.56%
2024/09/03	0	55.90	0	0.00	55.30	0	1,077	0.00%
2024/09/02	0	55.90	0	0.00	56.00	0	1,153	0.00%
2024/08/30	0	0.00	6	56.07	55.80	-6	1,183	-0.51%
2024/08/28	0	55.60	0	0.00	55.40	0	1,267	0.00%
2024/08/27	0	55.40	0	0.00	55.60	0	1,335	0.00%
2024/08/26	1	56.20	0	0.00	55.70	1	1,390	0.07%
2024/08/23	0	55.60	0	0.00	55.90	0	1,658	0.00%
2024/08/21	1	56.49	1	56.50	56.10	0	2,173	0.00%
2024/08/20	0	56.70	0	0.00	56.70	0	2,207	0.00%
2024/08/16	0	0.00	7	56.36	55.80	-7	2,329	-0.30%
2024/08/15	3	54.70	0	0.00	55.30	3	2,505	0.12%
2024/08/14	0	54.60	0	0.00	55.00	0	2,665	0.00%
2024/08/07	3	53.03	0	0.00	52.90	3	2,916	0.10%
2024/08/06	7	51.14	6	49.65	49.85	1	2,913	0.03%
2024/08/05	4.1	51.29	4	51.08	51.00	0.1	2,903	0.00%
2024/08/02	0.1	57.43	1	56.40	56.50	-0.9	2,901	-0.03%
2024/08/01	0	58.80	0	0.00	59.10	0	2,898	0.00%
2024/07/30	1	55.60	0	0.00	56.90	1	2,894	0.04%
2024/07/29	3	57.63	1.1	56.51	56.40	1.9	2,886	0.07%
2024/07/26	0	0.00	1	57.30	58.20	-1	2,881	-0.03%
2024/07/23	3	59.90	7	60.10	59.90	-4	2,873	-0.14%
2024/07/22	6.1	61.42	6	59.70	59.40	0.1	2,866	0.00%
2024/07/19	5.1	63.80	5	63.00	62.80	0.1	2,854	0.00%
2024/07/18	3.1	66.67	6.1	65.69	65.90	-3	2,831	-0.11%
2024/07/17	2	67.25	4	67.68	67.70	-2	2,814	-0.07%
2024/07/16	3	68.70	0	0.00	67.50	3	2,807	0.11%
2024/07/15	1	67.60	15	67.57	68.30	-14	2,795	-0.50%
2024/07/12	0	0.00	0.4	66.59	67.00	-0.4	2,757	-0.02%
2024/07/11	1	65.80	1	65.80	65.40	0	2,738	0.00%
2024/07/10	2.1	64.05	10	63.40	64.30	-7.9	2,731	-0.29%
2024/07/09	5	65.34	3	65.10	65.20	2	2,730	0.07%
2024/07/08	7	65.80	6	66.00	66.00	1	2,721	0.04%
2024/07/05	13	66.98	16	66.39	67.20	-3	2,722	-0.11%
2024/07/04	0	64.50	0	0.00	64.10	0	2,714	0.00%
2024/07/03	4	64.10	4	64.40	64.40	0	2,729	0.00%
2024/07/02	10	63.00	0	0.00	63.20	10	2,720	0.37%
2024/07/01	40	63.95	0	0.00	63.80	40	2,725	1.47%
2024/06/28	0.1	63.60	0.1	63.90	63.90	0	2,733	0.00%
2024/06/27	2	62.70	2	63.45	63.20	0	2,733	0.00%
2024/06/26	0	0.00	1	64.70	64.10	-1	2,724	-0.04%
2024/06/25	11	63.11	1	63.10	63.20	10	2,709	0.37%
2024/06/24	3	64.63	3.2	64.98	64.40	-0.2	2,699	-0.01%
2024/06/21	0	0.00	1	66.00	66.10	-1	2,679	-0.04%
2024/06/20	0	0.00	2	66.05	66.80	-2	2,665	-0.08%
2024/06/19	0	0.00	8.1	66.21	65.70	-8.1	2,651	-0.31%
2024/06/18	6	67.42	7.1	67.36	66.90	-1.1	2,622	-0.04%
2024/06/17	10	68.57	7	69.19	68.50	3	2,592	0.12%
2024/06/14	20	68.12	12	69.78	69.70	8	2,571	0.31%
2024/06/13	30.5	70.90	20.2	69.87	68.90	10.3	2,521	0.41%
2024/06/12	14	71.77	13.2	71.70	72.20	0.8	2,426	0.03%
2024/06/11	1	68.36	6.1	66.35	67.30	-5.1	2,320	-0.22%
2024/06/07	2	67.75	0	0.00	66.80	2	2,298	0.09%
2024/06/06	39.1	68.83	26.3	67.72	67.90	12.8	2,276	0.56%
2024/06/05	1	65.51	1.2	65.78	65.50	-0.2	2,197	-0.01%
2024/06/04	2	67.70	4	67.23	66.80	-2	2,173	-0.09%
2024/06/03	9	69.38	8.1	67.83	67.80	0.9	2,144	0.04%
2024/05/31	5	68.13	9	69.88	69.30	-4	2,093	-0.19%
2024/05/30	8.2	72.99	9	71.72	71.50	-0.8	2,028	-0.04%
2024/05/29	56	75.55	56.3	74.43	74.40	-0.3	1,974	-0.01%
2024/05/28	19.2	73.12	22.3	74.19	74.00	-3.1	1,705	-0.18%
2024/05/27	3.1	66.77	8.4	67.58	69.70	-5.4	1,316	-0.41%
2024/05/24	2	62.70	4	62.73	63.40	-2	1,190	-0.17%
2024/05/23	2	62.85	7.1	62.12	62.00	-5.1	1,153	-0.44%
2024/05/22	12.1	65.62	34	65.62	63.80	-21.9	1,113	-1.96%
2024/05/21	14.7	66.92	15.2	66.54	68.00	-0.5	1,019	-0.05%
2024/05/20	16	63.97	8.2	65.24	66.20	7.9	830	0.95%
2024/05/17	21	62.01	5.4	62.93	60.20	15.7	662	2.36%
2024/05/16	7	52.68	11.6	57.50	57.50	-4.6	449	-1.02%
2024/05/15	1	52.30	1	52.30	52.30	0	401	0.00%
2024/05/14	0.2	52.40	0	0.00	52.20	0.2	396	0.05%
2024/05/13	1	52.50	0	0.00	52.50	1	394	0.26%
2024/05/10	0	51.40	1	51.60	51.80	-1	390	-0.25%
2024/05/09	0.1	51.76	0	0.00	51.90	0.1	385	0.01%
2024/05/08	3	51.60	9.1	52.31	52.10	-6.1	379	-1.60%
2024/05/06	0.1	50.80	0	0.00	50.80	0.1	364	0.03%
2024/05/03	0	50.50	0	0.00	50.30	0	359	0.00%
2024/05/02	0.2	49.75	0	0.00	50.20	0.2	357	0.06%
2024/04/30	1	49.95	1	50.10	50.20	0	355	0.00%
2024/04/29	1	49.45	0	0.00	49.60	1	350	0.29%
2024/04/25	1.1	49.40	1	48.70	49.25	0.1	345	0.03%
2024/04/22	0.1	47.99	0	0.00	47.90	0.1	343	0.03%
2024/04/19	0.1	49.10	0	0.00	48.70	0.1	338	0.03%
2024/04/18	0	0.00	1	50.10	50.20	-1	329	-0.30%
2024/04/16	1.3	50.58	1	49.85	50.30	0.3	317	0.09%
2024/04/15	1	50.90	8.1	50.45	50.40	-7.1	305	-2.32%
2024/04/12	0.1	49.00	2	49.25	49.20	-1.9	284	-0.66%
2024/04/11	3.1	49.05	3	48.78	49.00	0.1	276	0.02%
2024/04/10	3	48.65	0	0.00	48.75	3	262	1.14%
2024/04/09	2.2	48.80	0	0.00	48.05	2.2	237	0.93%
2024/04/08	0	47.80	1	47.75	47.80	-1	211	-0.47%
2024/04/03	2	47.58	0	0.00	47.50	2	211	0.95%
2024/04/02	4	48.60	0	0.00	48.15	4	203	1.97%
2024/04/01	0	0.00	9	48.42	48.30	-9	190	-4.71%
2024/03/29	9	48.05	0	0.00	48.10	9	183	4.90%
2024/03/28	1	48.35	1	48.15	48.15	0	183	0.00%
2024/03/27	0	48.65	0	0.00	48.40	0	183	0.02%
2024/03/26	0.1	49.53	0	0.00	48.35	0.1	182	0.06%
2024/03/25	0	49.00	0	0.00	49.35	0	182	0.01%
2024/03/22	1	48.75	0	0.00	49.05	1	184	0.54%
2024/03/20	0	48.30	0	0.00	48.00	0	192	0.01%
2024/03/19	1	48.40	0	0.00	48.40	1	204	0.49%
2024/03/15	0	48.95	0	0.00	48.55	0	210	0.01%
2024/03/13	9	49.06	0	0.00	49.45	9	224	4.01%
2024/03/12	5	49.80	4	49.85	49.75	1	252	0.40%
2024/03/11	0	0.00	1	49.65	49.95	-1	301	-0.33%
2024/03/08	1	48.80	1	49.15	48.85	0	303	0.00%
2024/03/06	0	50.60	4	50.43	50.80	-4	299	-1.33%
2024/03/05	1	51.00	0	0.00	51.30	1	301	0.33%
2024/02/29	0	0.00	2	50.30	50.90	-2	344	-0.58%
2024/02/26	0	51.80	0	0.00	51.70	0	359	0.00%
2024/02/23	5	52.52	1	52.20	52.10	4	398	1.00%
2024/02/20	0.1	53.90	0	0.00	53.30	0.1	446	0.01%
2024/02/15	0.1	53.00	0	0.00	53.20	0.1	445	0.02%
2024/02/05	0.1	52.30	2	52.00	51.90	-1.9	443	-0.43%
2024/02/02	1	53.00	0	0.00	52.80	1	443	0.23%
2024/02/01	1	52.40	0	0.00	52.00	1	440	0.23%
2024/01/29	2	52.00	0	0.00	52.10	2	438	0.46%
2024/01/26	1	52.00	0	0.00	52.00	1	438	0.23%
2024/01/24	4	53.00	0	0.00	52.90	4	438	0.91%
2024/01/17	1.1	52.82	1	52.12	52.10	0	438	0.01%
2024/01/16	0	0.00	1	53.60	53.30	-1	437	-0.23%
2024/01/15	1	53.50	0	0.00	53.50	1	438	0.23%
2024/01/10	0	0.00	2	52.90	53.00	-2	445	-0.45%
2024/01/09	1	52.90	1.1	52.53	52.60	-0.1	444	-0.02%
2024/01/08	0.1	53.60	3	53.27	53.20	-2.9	440	-0.66%
2024/01/05	1	54.80	0	0.00	53.60	1	438	0.23%
2023/12/29	2	54.90	0	0.00	54.90	2	431	0.46%
2023/12/28	0	0.00	0.4	55.70	55.70	-0.4	429	-0.10%
2023/12/27	2	55.00	0	0.00	55.00	2	425	0.47%
2023/12/25	0.1	53.80	0	0.00	53.80	0.1	423	0.02%
2023/12/22	0	54.50	16	54.23	54.10	-16	421	-3.79%
2023/12/21	1	54.30	0	0.00	54.50	1	421	0.24%
2023/12/18	0.1	56.30	0	0.00	55.50	0.1	417	0.03%
2023/12/15	0	0.00	1	56.50	56.50	-1	415	-0.24%
2023/12/14	2	56.95	1	57.10	56.90	1	409	0.24%
2023/12/12	0	0.00	1	56.70	56.30	-1	405	-0.25%
2023/12/11	2	56.75	0	0.00	56.10	2	402	0.50%
2023/12/07	2.2	57.41	1	58.10	56.30	1.2	386	0.31%
2023/12/06	8	58.23	3	58.37	58.50	5	358	1.39%
2023/12/04	2.1	56.18	1	55.90	55.30	1.1	309	0.36%
2023/11/30	0	0.00	1	56.60	55.80	-1	316	-0.32%
2023/11/29	5	58.06	4	56.93	56.30	1	316	0.32%
2023/11/28	3	56.23	1.2	56.00	56.20	1.9	276	0.67%
2023/11/27	1	54.20	0	0.00	54.30	1	268	0.37%
2023/11/24	3	55.07	2	54.90	54.90	1	265	0.37%
2023/11/22	6	57.47	6.1	57.66	56.90	-0.1	244	-0.03%
2023/11/21	1	54.60	3.1	55.96	54.80	-2.1	202	-1.03%
2023/11/20	2	53.45	3	53.00	54.40	-1	166	-0.60%
2023/11/17	1	52.40	1	52.10	51.60	0	149	0.00%
2023/11/15	0	0.00	1	50.90	51.10	-1	146	-0.68%
2023/11/14	2	50.25	0	0.00	50.60	2	144	1.38%
2023/11/10	1	49.55	1	49.80	50.00	0	146	0.00%
2023/11/08	1	50.50	0	0.00	50.70	1	146	0.68%
2023/11/07	0	0.00	1	50.60	51.00	-1	147	-0.68%
2023/11/06	1	50.30	0	0.00	50.70	1	147	0.68%
2023/11/02	0	0.00	2	49.70	49.70	-2	148	-1.35%
2023/10/27	0.2	50.30	0	0.00	49.90	0.2	152	0.10%
2023/10/24	1	51.10	1	51.00	51.00	0	159	0.00%
2023/10/18	0	49.75	0	0.00	49.45	0	154	0.01%
2023/10/16	0.1	49.78	0	0.00	50.20	0.1	155	0.08%
2023/10/11	1	50.59	0	0.00	49.70	1	164	0.62%
2023/10/03	0.1	50.70	0	0.00	50.50	0.1	169	0.06%
2023/10/02	0.1	50.80	1	50.90	50.50	-0.9	173	-0.53%
2023/09/28	0	50.80	0	0.00	51.10	0	177	0.01%
2023/09/26	5	50.44	0	0.00	50.50	5	187	2.67%
2023/09/25	0.1	51.49	0	0.00	50.90	0.1	192	0.05%
2023/09/21	0.1	51.15	0	0.00	51.20	0.1	219	0.05%
2023/09/20	1.2	52.47	0	0.00	52.20	1.2	223	0.52%
2023/09/19	1.1	53.03	0.1	52.90	53.10	1	229	0.43%
2023/09/18	0.1	52.90	0	0.00	53.30	0.1	236	0.02%
2023/09/15	5.1	54.10	21	53.72	52.90	-15.9	237	-6.68%
2023/09/14	15.1	53.41	0	0.00	53.50	15.1	229	6.58%
2023/09/12	1	51.90	0	0.00	52.10	1	231	0.43%
2023/09/04	0	0.00	1	50.60	51.50	-1	244	-0.41%
2023/09/01	0	50.30	1	50.40	50.10	-1	241	-0.41%
2023/08/29	1	49.60	0	0.00	49.80	1	244	0.41%
2023/08/28	1	49.70	0	0.00	49.70	1	246	0.41%
2023/08/07	1	50.10	0	0.00	50.20	1	266	0.38%
2023/08/02	0.1	49.60	0	0.00	49.10	0.1	268	0.04%
2023/07/28	0	0.00	0	50.70	50.50	0	267	-0.01%
2023/07/21	1	49.70	0	0.00	49.70	1	262	0.38%
2023/07/20	0	0.00	1	49.25	49.35	-1	264	-0.38%
2023/07/18	0.1	49.96	0	0.00	49.60	0.1	269	0.05%
2023/07/14	1	48.30	1	48.35	48.75	0	266	0.00%
2023/07/13	2	48.43	0	0.00	48.20	2	268	0.75%
2023/07/12	3	48.52	0	0.00	48.45	3	270	1.11%
2023/07/11	1	48.95	0	0.00	48.95	1	269	0.37%
2023/07/10	1.1	48.80	0.1	49.09	48.75	1	269	0.38%
2023/07/07	1	48.50	0	0.00	48.85	1	271	0.37%
2023/07/06	3	50.00	0.1	50.56	49.70	2.9	270	1.07%
2023/07/05	2.1	50.07	0	0.00	50.10	2.1	266	0.79%
2023/07/04	6	50.60	1.2	50.28	50.50	4.8	262	1.83%
2023/07/03	0.1	50.90	0	0.00	50.60	0.1	258	0.03%
2023/06/30	1.3	51.15	0	0.00	51.30	1.3	257	0.51%
2023/06/29	0.1	57.20	0	0.00	57.30	0.1	247	0.03%
2023/06/28	0.4	56.71	0	0.00	56.20	0.4	233	0.15%
2023/06/27	0.2	57.47	2	56.70	56.60	-1.8	234	-0.78%
2023/06/26	0.1	58.28	0	0.00	57.90	0.1	230	0.03%
2023/06/21	0	57.50	0	0.00	58.10	0	228	0.01%
2023/06/20	6.1	57.24	0	0.00	57.50	6.1	232	2.61%
2023/06/14	0.1	59.00	0	0.00	58.80	0.1	243	0.02%
2023/06/07	0	0.00	3	56.00	55.80	-3	241	-1.25%
2023/05/31	0	0.00	1	55.70	55.70	-1	278	-0.36%
2023/05/26	0	0.00	1	54.50	54.40	-1	323	-0.31%
2023/05/19	0.1	55.40	0	0.00	55.30	0.1	378	0.03%
2023/05/16	0	54.50	0	0.00	53.80	0	386	0.01%
2023/05/15	2	53.60	0	0.00	53.60	2	388	0.52%
2023/05/12	0.1	54.00	0	0.00	54.10	0.1	394	0.03%
2023/04/26	0.1	54.20	0	0.00	55.00	0.1	453	0.02%
2023/04/25	1	55.00	1	54.70	54.60	0	454	0.00%
2023/04/21	0.2	55.85	0	0.00	55.30	0.2	454	0.04%
2023/04/19	2	57.30	0	0.00	57.20	2	450	0.44%
2023/04/11	1	57.40	0	0.00	57.90	1	441	0.23%
2023/04/06	0.1	57.60	0	0.00	57.40	0.1	439	0.02%
2023/03/28	2	56.70	0	0.00	56.20	2	455	0.44%
2023/03/24	0	0.00	1	58.00	57.80	-1	450	-0.22%
2023/03/22	1.1	58.00	0	0.00	58.60	1.1	441	0.25%
2023/03/20	0	0.00	0.1	57.20	57.40	-0.1	429	-0.02%
2023/03/16	0	0.00	0	56.70	56.70	0	424	-0.01%
2023/03/13	0	0.00	1	55.40	56.60	-1	425	-0.24%
2023/03/10	2	56.55	0.6	57.10	56.60	1.4	423	0.33%
2023/03/09	1	57.40	0	0.00	57.40	1	421	0.24%
2023/03/08	1	57.80	0	0.00	57.90	1	416	0.24%
2023/03/06	1	57.60	0	0.00	57.30	1	403	0.25%
2023/03/03	0.6	57.37	0.2	57.20	57.10	0.4	399	0.11%
2023/03/01	5	57.16	5	57.08	57.00	0	380	0.00%
2023/02/23	0	0.00	2	55.30	55.30	-2	349	-0.57%
2023/02/22	0.2	54.15	0	0.00	54.30	0.2	342	0.06%
2023/02/21	0.3	54.28	1.1	54.75	53.70	-0.8	330	-0.23%
2023/02/14	0	51.40	0	51.20	51.30	0	311	0.01%
2023/02/13	0	50.63	0	0.00	50.20	0	313	0.01%
2023/02/10	0	0.00	20	51.23	50.40	-20	319	-6.26%
2023/02/08	1	51.00	1	51.80	52.20	0	310	0.00%
2023/02/07	20	51.20	1	51.00	51.20	19	295	6.42%
2023/02/03	0.1	50.90	1	51.30	51.00	-0.9	294	-0.31%
2023/02/02	0	0.00	4	50.95	51.10	-4	289	-1.38%
2023/02/01	3	50.20	2	50.05	50.60	1	279	0.36%
2023/01/31	2	49.25	1	49.45	49.15	1	273	0.37%
2023/01/06	0	0.00	1	47.95	48.15	-1	282	-0.35%
2023/01/05	1	47.35	1	47.50	47.50	0	289	0.00%
2023/01/03	0.1	46.60	0	0.00	46.65	0.1	298	0.03%
2022/12/26	1	47.85	1	47.65	47.65	0	310	0.00%
2022/12/23	1	47.25	1	48.00	47.85	0	320	0.00%
2022/12/22	5	49.01	0	0.00	47.80	5	323	1.55%
2022/12/21	0.1	47.30	0	0.00	47.05	0.1	319	0.03%
2022/12/16	0	47.35	0	0.00	47.25	0	334	0.01%
2022/12/07	0	0.00	1	48.15	48.15	-1	349	-0.29%
2022/12/06	0	49.50	0	0.00	49.15	0	354	0.01%
2022/12/01	1	51.00	1	50.40	50.30	0	358	0.00%
2022/11/25	0	49.20	0	49.60	49.10	0	378	0.00%
2022/11/22	0	0.00	0.2	47.90	47.60	-0.2	384	-0.05%
2022/11/21	0	48.25	0	0.00	47.90	0	387	0.01%
2022/11/18	0.1	49.55	0	0.00	49.10	0.1	389	0.03%
2022/11/17	0	49.40	0	0.00	49.00	0	392	0.00%
2022/11/16	0	0.00	4	48.50	48.90	-4	395	-1.01%
2022/11/15	1	48.05	2	48.50	48.65	-1	392	-0.25%
2022/11/14	1.2	47.71	1	48.35	47.90	0.2	399	0.04%
2022/11/11	1	48.85	0	0.00	47.90	1	424	0.24%
2022/11/10	1	47.50	0	0.00	47.80	1	428	0.23%
2022/11/08	2	46.40	4	46.91	46.30	-2	442	-0.45%
2022/11/07	1	46.75	1	46.85	46.50	0	452	0.00%
2022/11/04	2	46.03	0	0.00	46.40	2	458	0.44%
2022/11/03	0	0.00	1	45.80	46.25	-1	470	-0.21%
2022/10/25	0	0.00	1	43.80	43.50	-1	566	-0.18%
2022/10/21	1	44.31	0	0.00	44.05	1	589	0.17%
2022/10/19	1	45.35	0	0.00	44.85	1	643	0.16%
2022/10/18	2	45.65	0	0.00	45.90	2	657	0.30%
2022/10/14	0	44.75	0	0.00	45.35	0	844	0.00%
2022/10/13	0.1	42.55	1	43.70	42.00	-1	917	-0.10%
2022/10/12	0	44.70	0	0.00	44.65	0	926	0.00%
2022/10/05	1	49.00	0	0.00	48.75	1	1,138	0.09%
2022/10/03	0	48.50	0	0.00	47.85	0	1,172	0.00%
2022/09/28	0	0.00	3	47.17	46.95	-3	1,196	-0.25%
2022/09/23	1	52.10	0	0.00	51.20	1	1,242	0.08%
2022/09/21	0	0.00	1	52.40	52.30	-1	1,270	-0.08%
2022/09/20	1	53.00	0	0.00	53.00	1	1,279	0.08%
2022/09/19	0	53.00	0	0.00	52.20	0	1,289	0.00%
2022/09/08	0	0.00	2	52.40	52.90	-2	1,376	-0.15%
2022/09/06	0	0.00	4	52.10	52.40	-4	1,406	-0.28%
2022/09/05	3	53.97	0	0.00	53.60	3	1,418	0.21%
2022/09/02	4	55.40	0	0.00	55.40	4	1,432	0.28%
2022/08/30	0	0.00	1	56.90	56.90	-1	1,492	-0.07%
2022/08/29	1	56.60	0	0.00	56.40	1	1,517	0.07%
2022/08/26	2	59.50	1	59.50	58.60	1	1,545	0.06%
2022/08/25	3	58.77	0	0.00	58.50	3	1,703	0.18%
2022/08/19	0	0.00	2	60.00	60.10	-2	1,836	-0.11%
2022/08/18	3	58.17	2	59.10	59.10	1	1,859	0.05%
2022/08/16	1	60.30	4	59.70	59.90	-3	1,963	-0.15%
2022/08/15	2.1	59.78	1	60.30	60.30	1.1	2,070	0.05%
2022/08/12	7	57.87	5	58.92	59.20	2	2,156	0.09%
2022/08/11	0	0.00	3	57.00	57.20	-3	2,174	-0.14%
2022/08/10	5	56.42	3	56.80	56.50	2	2,204	0.09%
2022/08/09	6	56.85	3	56.93	57.30	3	2,219	0.14%
2022/08/08	2	61.30	0	0.00	61.20	2	2,245	0.09%
2022/08/05	2	61.45	2	61.85	61.90	0	2,290	0.00%
2022/08/04	2	59.90	2	60.30	60.30	0	2,321	0.00%
2022/08/03	0	0.00	3	60.63	60.40	-3	2,358	-0.13%
2022/08/02	0.1	60.50	3	60.00	60.20	-2.9	2,444	-0.12%
2022/07/29	1	61.10	3	60.90	61.10	-2	2,579	-0.08%
2022/07/28	1	60.80	1	61.20	60.80	0	2,685	0.00%
2022/07/27	1	61.50	1	62.10	62.00	0	2,761	0.00%
2022/07/26	0	0.00	3	61.30	60.40	-3	2,758	-0.11%
2022/07/25	4	63.93	2	64.35	64.50	2	2,725	0.07%
2022/07/22	4	64.75	6	64.50	65.00	-2	2,718	-0.07%
2022/07/21	26	64.81	19.1	65.00	65.60	7	2,700	0.26%
2022/07/20	12	62.28	29	61.50	62.30	-17	2,566	-0.66%
2022/07/19	2	58.95	2	58.90	58.80	0	2,502	0.00%
2022/07/18	2	59.10	1	59.20	59.00	1	2,504	0.04%
2022/07/15	3	58.40	1	58.80	59.20	2	2,517	0.08%
2022/07/14	0	0.00	4	56.40	57.20	-4	2,410	-0.17%
2022/07/13	1	52.30	3	52.63	52.00	-2	2,364	-0.08%
2022/07/12	3	51.93	1	50.70	50.70	2	2,370	0.08%
2022/07/07	0	0.00	2	54.25	54.30	-2	2,372	-0.08%
2022/07/06	1	53.20	0	0.00	53.10	1	2,394	0.04%
2022/07/05	2	54.80	2	55.60	55.50	0	2,416	0.00%
2022/07/04	0	55.30	0	0.00	55.20	0	2,434	0.00%
2022/07/01	3	56.60	0	0.00	55.00	3	2,472	0.12%
2022/06/30	2	59.80	1	59.70	59.40	1	2,473	0.04%
2022/06/29	7	62.37	0	0.00	61.80	7	2,507	0.28%
2022/06/28	2	64.00	0	0.00	63.70	2	2,571	0.08%
2022/06/27	0	65.50	7	65.14	65.40	-7	2,783	-0.25%
2022/06/24	3	63.47	2	64.60	63.40	1	3,062	0.03%
2022/06/23	5	63.98	0	0.00	63.50	5	3,163	0.16%
2022/06/22	8	66.84	2	67.35	64.50	6	3,266	0.18%
2022/06/21	17.1	71.58	0.1	72.50	72.60	17	3,635	0.47%
2022/06/20	8	71.80	0	0.00	70.70	8	3,800	0.21%
2022/06/17	0.1	73.26	0	0.00	73.20	0.1	3,792	0.00%
2022/06/16	5	76.68	17	75.35	74.00	-12	3,794	-0.32%
2022/06/15	6	77.62	2	77.80	76.50	4	3,839	0.10%
2022/06/14	1.1	77.20	23	77.13	77.80	-22	3,868	-0.57%
2022/06/13	2	77.85	1.1	78.12	77.10	0.9	3,860	0.02%
2022/06/09	2.1	79.96	0	0.00	80.00	2.1	3,859	0.05%
2022/06/08	1	80.70	0	0.00	80.30	1	3,876	0.03%
2022/06/07	0.1	80.94	0	0.00	81.00	0.1	3,892	0.00%
2022/06/06	5.1	80.62	2	80.70	80.30	3.1	3,974	0.08%
2022/06/02	4.2	82.35	9.4	82.95	82.00	-5.2	4,023	-0.13%
2022/06/01	0	81.00	4.1	81.30	81.20	-4	3,874	-0.10%
2022/05/31	1.1	79.64	2	79.80	79.60	-0.9	3,827	-0.02%
2022/05/30	4.2	79.09	7	79.49	79.60	-2.8	3,819	-0.07%
2022/05/27	1	78.30	7	77.64	77.30	-6	3,793	-0.16%
2022/05/26	5	77.86	3	77.70	76.60	2	3,804	0.05%
2022/05/25	3	78.10	7.1	78.64	78.20	-4	3,817	-0.11%
2022/05/24	20.1	79.80	13.1	79.09	77.60	7	3,862	0.18%
2022/05/23	17	80.30	13	80.50	82.00	4	3,754	0.11%
2022/05/20	9	81.20	8.1	81.07	80.80	0.9	3,639	0.03%
2022/05/19	0	0.00	3	77.00	79.00	-3	3,544	-0.08%
2022/05/18	6	78.77	2	79.40	78.30	4	3,510	0.11%
2022/05/17	1	77.70	2	78.00	78.40	-1	3,474	-0.03%
2022/05/16	10	79.18	4	79.15	77.00	6	3,453	0.17%
2022/05/13	4	77.40	3	77.60	77.90	1	3,388	0.03%
2022/05/12	5	77.26	14	76.59	75.40	-9	3,339	-0.27%
2022/05/11	3	77.37	1.1	77.31	77.40	1.9	3,294	0.06%
2022/05/10	10	78.38	5	76.58	79.30	5	3,249	0.15%
2022/05/09	4	77.10	0	0.00	76.90	4	3,160	0.13%
2022/05/06	7.1	76.59	15	77.19	77.10	-8	3,104	-0.26%
2022/05/05	33	76.78	19.3	76.05	76.00	13.7	3,012	0.45%
2022/05/04	11.1	75.25	6	75.47	76.40	5.1	2,897	0.18%
2022/05/03	0	0.00	1	69.90	70.70	-1	2,808	-0.04%
2022/04/29	1	69.30	1	70.50	68.60	0	2,796	0.00%
2022/04/27	3	67.33	4	67.18	68.30	-1	2,784	-0.04%
2022/04/26	4	70.55	2	70.90	70.20	2	2,758	0.07%
2022/04/25	2	71.30	9	70.96	70.90	-7	2,750	-0.25%
2022/04/22	3	73.53	0	0.00	73.30	3	2,736	0.11%
2022/04/21	0.1	74.75	0	0.00	74.90	0.1	2,722	0.00%
2022/04/20	2	72.20	0	0.00	72.70	2	2,682	0.07%
2022/04/19	0.1	71.80	2	71.35	71.10	-1.9	2,672	-0.07%
2022/04/18	3	70.07	10	70.24	70.70	-7	2,663	-0.26%
2022/04/15	11	71.34	3	71.30	71.20	8	2,650	0.30%
2022/04/13	5	73.50	0	0.00	73.50	5	2,644	0.19%
2022/04/12	3.4	72.33	5	71.22	71.30	-1.6	2,626	-0.06%
2022/04/11	1	73.90	2	74.24	73.10	-1	2,604	-0.04%
2022/04/08	4	73.55	7	73.59	73.60	-3	2,576	-0.12%
2022/04/07	7	75.42	1.3	75.34	72.50	5.8	2,547	0.23%
2022/04/06	5.2	76.61	1	76.60	76.20	4.2	2,495	0.17%
2022/04/01	3	77.93	2	77.90	78.10	1	2,460	0.04%
2022/03/31	3	80.63	3	79.80	79.10	0	2,409	0.00%
2022/03/30	16.2	83.30	24.6	84.06	82.00	-8.4	2,335	-0.36%
2022/03/29	75.2	85.60	64	84.90	84.00	11.2	2,118	0.53%
2022/03/28	4.6	83.39	14	82.98	81.60	-9.4	1,828	-0.51%
2022/03/25	11	82.98	51	82.48	81.20	-40	1,722	-2.32%
2022/03/24	90.1	82.81	75.1	83.21	82.50	14.9	1,606	0.93%
2022/03/23	55	76.46	9.8	77.87	80.00	45.2	1,217	3.71%
2022/03/22	0	0.00	1	72.60	72.80	-1	1,032	-0.10%
2022/03/21	2	72.90	1	72.60	72.50	1	1,024	0.10%
2022/03/18	1	72.90	4	72.78	72.60	-3	1,018	-0.29%
2022/03/17	4	72.00	3	71.60	71.80	1	958	0.10%
2022/03/16	3.2	69.09	3.2	69.35	69.40	0	919	0.00%
2022/03/15	2.3	69.59	1	69.60	69.00	1.2	921	0.13%
2022/03/14	2	71.50	0	0.00	71.20	2	954	0.21%
2022/03/11	2	71.80	1	71.10	71.50	1	947	0.11%
2022/03/10	1	70.30	5	70.74	70.10	-4	915	-0.44%
2022/03/09	9	70.62	9	70.74	70.80	0	897	0.00%
2022/03/08	2.2	70.57	10	69.51	70.50	-7.8	807	-0.97%
2022/03/07	0.1	68.00	0	0.00	67.50	0.1	741	0.01%
2022/03/03	3	69.00	3.3	69.85	69.10	-0.3	761	-0.03%
2022/03/02	1	67.70	1	68.60	68.80	0	760	0.00%
2022/03/01	4.1	69.41	0	0.00	69.00	4.1	755	0.54%
2022/02/25	5	67.18	6.1	67.97	69.00	-1.1	734	-0.15%
2022/02/24	5	66.96	2	65.60	65.40	3	714	0.42%
2022/02/23	0.1	64.30	0	0.00	64.40	0.1	662	0.02%
2022/02/21	0	0.00	2	63.70	64.60	-2	799	-0.25%
2022/02/18	0	63.50	0	0.00	63.80	0	868	0.00%
2022/02/16	0	0.00	1	65.10	64.90	-1	1,024	-0.10%
2022/02/11	0	0.00	2	64.70	64.50	-2	1,269	-0.16%
2022/02/10	4	64.60	1	64.10	64.10	3	1,329	0.23%
2022/01/25	0	61.00	0	0.00	60.30	0	1,484	0.00%
2022/01/19	0	0.00	5	62.40	62.00	-5	1,559	-0.32%
2022/01/18	0	62.80	1	63.40	62.70	-1	1,576	-0.06%
2022/01/17	1	61.40	6	62.25	63.20	-5	1,581	-0.32%
2022/01/12	1	62.00	2	62.25	63.20	-1	1,629	-0.06%
2022/01/11	0.1	63.27	0	0.00	62.60	0.1	1,645	0.00%
2022/01/07	6	64.95	1	64.00	64.10	5	1,648	0.30%
2022/01/06	1	66.80	1	66.40	66.60	0	1,641	0.00%
2022/01/05	2	68.10	0	0.00	67.50	2	1,644	0.12%
2022/01/04	5	68.98	3.2	69.00	69.50	1.8	1,642	0.11%
2021/12/30	1	67.60	0	0.00	67.70	1	1,657	0.06%
2021/12/29	1	68.00	0.1	68.00	68.20	0.9	1,665	0.05%
2021/12/28	1	67.70	1	68.20	67.50	0	1,679	0.00%
2021/12/24	2	67.25	2	67.20	67.00	0	1,714	0.00%
2021/12/23	2.1	68.18	0	0.00	67.90	2.1	1,717	0.12%
2021/12/22	0	67.50	0	0.00	67.50	0	1,732	0.00%
2021/12/21	0	67.00	0	0.00	67.00	0	1,737	0.00%
2021/12/20	0	66.80	0	0.00	66.90	0	1,741	0.00%
2021/12/16	0.1	68.31	0	0.00	68.40	0.1	1,754	0.01%
2021/12/14	0.1	67.80	0	0.00	66.40	0.1	1,766	0.01%
2021/12/10	0	68.90	1	68.30	68.40	-1	1,774	-0.06%
2021/12/09	2.1	69.81	0	0.00	68.60	2.1	1,785	0.12%
2021/12/08	1.1	69.61	5	69.36	69.30	-3.9	1,785	-0.22%
2021/12/07	2	72.80	0	0.00	72.40	2	1,743	0.11%
2021/12/06	0	0.00	1	73.30	73.30	-1	1,751	-0.06%
2021/12/03	1	74.80	2	73.90	74.00	-1	1,776	-0.06%
2021/12/02	1.7	73.12	0.3	72.50	71.70	1.4	1,792	0.08%
2021/12/01	1	73.00	0	73.00	74.40	1	1,852	0.05%
2021/11/30	0	0.00	1	73.80	73.70	-1	1,886	-0.05%
2021/11/29	0	0.00	8	71.06	72.70	-8	1,971	-0.41%
2021/11/26	1	71.00	3	71.60	71.20	-2	2,006	-0.10%
2021/11/25	0	0.00	1	73.00	72.70	-1	2,045	-0.05%
2021/11/23	3	72.90	3	73.60	73.00	0	2,130	0.00%
2021/11/22	1	75.10	3	75.30	75.10	-2	2,306	-0.09%
2021/11/19	11	75.59	7	75.29	75.20	4	2,362	0.17%
2021/11/18	9	77.92	5	77.36	77.00	4	2,364	0.17%
2021/11/17	3.5	76.44	1	76.10	77.50	2.5	2,306	0.11%
2021/11/16	14	75.17	7.3	75.09	75.10	6.7	2,274	0.29%
2021/11/15	8	76.50	9.2	76.99	76.10	-1.1	2,261	-0.05%
2021/11/12	3	73.50	11.3	74.04	74.10	-8.3	2,204	-0.38%
2021/11/11	2	72.25	14	72.26	71.80	-12	2,163	-0.55%
2021/11/10	7	70.13	5.2	70.86	73.20	1.8	2,153	0.08%
2021/11/09	10	69.30	1.1	68.05	69.90	8.9	2,083	0.43%
2021/11/08	0.1	64.90	1	64.50	64.90	-1	2,072	-0.05%
2021/11/05	0	0.00	3	64.30	64.50	-3	2,121	-0.14%
2021/11/03	0	65.80	2	66.20	66.20	-2	2,191	-0.09%
2021/11/02	11.3	70.65	2	69.85	65.80	9.3	2,236	0.42%
2021/11/01	1	68.00	1	68.10	68.70	0	2,197	0.00%
2021/10/29	1	65.61	1	65.80	65.60	0	2,268	0.00%
2021/10/27	0	0.00	4	65.95	67.00	-4	2,396	-0.17%
2021/10/26	2	64.45	0	0.00	63.60	2	2,505	0.08%
2021/10/25	0.5	65.80	0	0.00	65.00	0.5	2,570	0.02%
2021/10/22	0	0.00	1	65.20	66.00	-1	2,710	-0.04%
2021/10/21	1.1	65.69	0	0.00	65.80	1.1	2,811	0.04%
2021/10/20	0	0.00	1	63.60	63.90	-1	2,919	-0.03%
2021/10/14	0	0.00	1	58.40	60.50	-1	4,720	-0.02%
2021/10/12	0	0.00	1	60.90	60.70	-1	5,527	-0.02%
2021/10/08	0	0.00	2	62.50	63.40	-2	5,722	-0.03%
2021/10/07	2	63.00	0	0.00	63.30	2	6,122	0.03%
2021/10/06	1	61.80	0	0.00	60.00	1	6,357	0.02%
2021/10/05	0	60.70	0	0.00	61.70	0	6,608	0.00%
2021/10/01	1	60.70	2	61.30	60.50	-1	6,827	-0.01%
2021/09/29	1	65.60	1	65.70	64.50	0	6,835	0.00%
2021/09/28	0	0.00	2	65.30	65.40	-2	6,840	-0.03%
2021/09/24	0	0.00	2	67.10	66.60	-2	6,842	-0.03%
2021/09/23	1	66.10	2	66.30	65.20	-1	6,833	-0.01%
2021/09/22	2	65.20	0	0.00	65.10	2	6,845	0.03%
2021/09/17	3	67.37	6	67.20	67.40	-3	6,851	-0.04%
2021/09/16	7	68.30	0	0.00	67.40	7	6,858	0.10%
2021/09/15	2	66.75	10	66.90	66.60	-8	6,858	-0.12%
2021/09/14	2	68.45	3	68.77	68.30	-1	6,862	-0.01%
2021/09/13	0.1	70.10	3	69.63	69.50	-3	6,854	-0.04%
2021/09/10	0.2	70.90	0.1	70.90	71.00	0.1	6,854	0.00%
2021/09/09	0.4	71.00	0	0.00	70.90	0.4	6,845	0.01%
2021/09/08	0.1	69.50	0	0.00	69.50	0.1	6,840	0.00%
2021/09/07	1.2	73.20	2	73.10	72.40	-0.8	6,812	-0.01%
2021/09/06	13.1	77.42	3.1	76.42	75.40	10	6,789	0.15%
2021/09/03	2.2	75.98	2	75.30	77.40	0.2	6,720	0.00%
2021/09/02	6	77.43	11.2	76.59	74.40	-5.2	6,694	-0.08%
2021/09/01	1.1	74.73	2	76.15	76.40	-0.9	6,607	-0.01%
2021/08/31	2	74.30	1	74.20	74.80	1	6,557	0.02%
2021/08/30	3	72.00	2	73.45	71.90	1	6,503	0.02%
2021/08/27	5.2	74.80	8	74.56	73.80	-2.8	6,463	-0.04%
2021/08/26	27.3	79.69	9.5	78.28	77.00	17.8	6,399	0.28%
2021/08/25	69	72.44	70	73.56	76.70	-1	6,204	-0.02%
2021/08/24	4	70.50	2	69.55	69.80	2	6,135	0.03%
2021/08/23	4	70.40	4	70.63	70.80	0	6,100	0.00%
2021/08/20	5	68.08	5	68.62	68.30	0	6,061	0.00%
2021/08/19	3	68.40	2	69.45	65.50	1	6,022	0.02%
2021/08/18	1	67.20	11	66.25	68.50	-10	5,984	-0.17%
2021/08/17	0	0.00	5	65.78	65.10	-5	5,947	-0.08%
2021/08/16	2	70.10	3	68.50	69.80	-1	5,904	-0.02%
2021/08/13	1	69.00	0	0.00	68.80	1	5,864	0.02%
2021/08/12	1	72.30	20	71.29	72.00	-19	5,819	-0.33%
2021/08/11	7	70.50	10	68.89	68.60	-3	5,772	-0.05%
2021/08/10	0.3	74.41	6.1	74.86	75.70	-5.8	5,727	-0.10%
2021/08/09	11.1	77.03	6.1	76.78	76.90	5	5,690	0.09%
2021/08/06	11.7	79.67	3.1	80.50	78.50	8.6	5,656	0.15%
2021/08/05	12.2	81.40	17.1	82.08	80.40	-4.9	5,616	-0.09%
2021/08/04	23.1	81.20	11.1	80.04	79.60	12	5,565	0.22%
2021/08/03	2.1	83.59	1	85.00	83.10	1	5,479	0.02%
2021/08/02	11.1	83.39	8.1	85.01	82.80	3	5,435	0.06%
2021/07/30	26	86.24	32	87.15	84.40	-6	5,349	-0.11%
2021/07/29	18.1	83.41	13	84.12	84.40	5.1	5,216	0.10%
2021/07/28	20.2	81.70	20.1	82.22	83.00	0.1	5,145	0.00%
2021/07/27	12	86.13	19	87.35	85.00	-7	5,032	-0.14%
2021/07/26	14	87.64	30	88.56	87.60	-16	4,935	-0.32%
2021/07/23	66	90.52	64.1	90.96	86.90	1.9	4,833	0.04%
2021/07/22	43	89.64	37	89.32	88.50	6	4,500	0.13%
2021/07/21	101.1	91.41	84.3	91.22	88.70	16.8	4,364	0.38%	大買/
2021/07/20	229.2	86.11	216.1	86.40	87.00	13.2	3,949	0.33%	大買/大賣/
2021/07/19	44.1	83.41	45.2	84.33	86.30	-1.1	3,253	-0.03%
2021/07/16	107.1	76.89	114	78.00	78.50	-6.9	2,759	-0.25%	大買/大賣/
2021/07/15	18.2	71.35	19.1	71.10	71.40	-0.9	2,474	-0.04%
2021/07/14	48	79.14	67.2	75.31	70.00	-19.2	2,289	-0.84%
2021/07/13	44	75.17	32	76.97	77.70	12	1,900	0.63%
2021/07/12	29.2	69.05	17.2	70.04	70.70	12	1,700	0.71%
2021/07/09	19.1	63.37	15.5	63.64	64.30	3.6	1,529	0.23%
2021/07/08	4	58.63	2	58.60	58.50	2	1,371	0.14%
2021/07/07	2.1	57.72	3	57.60	57.30	-0.9	1,342	-0.07%
2021/07/05	11.1	57.75	2	57.65	57.90	9.1	1,379	0.66%
2021/06/29	1	57.80	0	0.00	56.30	1	1,621	0.06%
2021/06/28	1	57.80	0	0.00	57.90	1	1,711	0.06%
2021/06/24	3	57.30	3	57.40	57.40	0	1,982	0.00%
2021/06/23	0	0.00	1	57.30	56.90	-1	1,997	-0.05%
2021/06/21	0	0.00	2	54.70	54.90	-2	2,020	-0.10%
2021/06/18	1	56.20	0	0.00	56.20	1	2,090	0.05%
2021/06/17	0.1	56.50	0	0.00	56.80	0.1	2,104	0.00%
2021/06/16	1	55.90	1	55.90	55.60	0	2,104	0.00%
2021/06/15	0	55.90	0.2	56.00	56.10	-0.2	2,109	-0.01%
2021/06/11	1	54.80	3	55.50	55.70	-2	2,116	-0.09%
2021/06/10	8	55.88	28.3	56.23	54.30	-20.3	2,153	-0.94%
2021/06/09	0	0.00	1	55.20	54.70	-1	2,142	-0.05%
2021/06/08	3	53.33	1	52.90	53.30	2	2,131	0.09%
2021/05/28	0	0.00	35	50.21	51.10	-35	2,187	-1.60%
2021/05/27	5	50.04	10	50.02	50.00	-5	2,193	-0.23%
2021/05/26	10	50.45	0	0.00	50.20	10	2,207	0.45%
2021/05/25	33	50.67	0	0.00	50.30	33	2,222	1.48%
2021/05/17	3	44.83	3	43.77	43.15	0	2,493	0.00%
2021/05/13	4	45.44	2	46.35	47.30	2	2,496	0.08%
2021/05/12	1	47.50	4	46.65	46.05	-3	2,508	-0.12%
2021/05/11	1	50.00	0	0.00	49.50	1	2,550	0.04%
2021/05/07	1	53.00	0	0.00	53.40	1	2,551	0.04%
2021/05/05	0	0.00	2	52.00	50.70	-2	2,558	-0.08%
2021/05/04	3	51.93	0	0.00	52.80	3	2,576	0.12%
2021/05/03	3	55.63	0	0.00	54.20	3	2,574	0.12%
2021/04/29	1	56.11	0	0.00	56.90	1	2,553	0.04%
2021/04/28	14	58.12	10	57.64	57.10	4	2,538	0.16%
2021/04/27	8	57.10	3	59.43	60.70	5	2,470	0.20%
2021/04/26	2	57.00	5	57.58	57.00	-3	2,416	-0.12%
2021/04/22	5	55.46	1	54.60	54.80	4	2,399	0.17%
2021/04/21	5	56.20	0.1	56.30	56.40	4.9	2,397	0.20%
2021/04/20	3	56.00	2	57.45	56.80	1	2,420	0.04%
2021/04/19	6	56.12	0	0.00	56.40	6	2,533	0.24%
2021/04/16	1	58.00	10	57.95	57.30	-9	2,587	-0.35%
2021/04/15	10	56.80	8	57.03	57.80	2	2,563	0.08%
2021/04/14	1	50.80	2	52.80	55.00	-1	2,501	-0.04%
2021/04/13	0	0.00	1	54.10	54.10	-1	2,488	-0.04%
2021/04/09	2	56.70	0	0.00	56.50	2	2,471	0.08%
2021/04/08	2	58.25	4	57.83	58.00	-2	2,449	-0.08%
2021/04/07	3.1	59.45	2	59.80	58.70	1.1	2,418	0.05%
2021/04/06	1	57.00	0.2	56.80	56.80	0.9	2,364	0.04%
2021/04/01	2	58.10	2	57.80	57.30	0	2,366	0.00%
2021/03/31	4	58.90	7	58.17	57.60	-3	2,332	-0.13%
2021/03/30	23	57.48	12	57.47	56.50	11	2,279	0.48%
2021/03/29	22	54.43	26	54.48	54.60	-4	2,111	-0.19%
2021/03/26	2	50.50	0	0.00	50.60	2	2,013	0.10%
2021/03/25	3	50.13	2	49.80	49.90	1	1,995	0.05%
2021/03/24	2	49.20	22	49.94	49.50	-20	1,979	-1.01%
2021/03/23	3.2	50.14	2	50.90	49.05	1.2	1,964	0.06%
2021/03/19	1	48.65	0	0.00	48.85	1	1,897	0.05%
2021/03/18	0	0.00	2	49.03	48.70	-2	1,892	-0.11%
2021/03/17	4	48.46	3.3	49.00	48.60	0.7	1,901	0.04%
2021/03/16	4	48.31	11	48.78	48.10	-7	1,896	-0.37%
2021/03/15	2.3	47.15	0	0.00	47.40	2.3	1,863	0.12%
2021/03/11	0	0.00	1	46.30	46.25	-1	1,883	-0.05%
2021/03/09	6	45.20	2	45.25	45.20	4	1,963	0.20%
2021/03/08	2	45.55	0	0.00	45.95	2	1,988	0.10%
2021/03/05	0	0.00	1	46.75	46.55	-1	2,009	-0.05%
2021/03/03	2	46.58	2	46.90	48.10	0	2,227	0.00%
2021/02/26	1	46.10	0	0.00	47.40	1	2,214	0.05%
2021/02/24	5	48.41	2	49.70	47.75	3	2,214	0.14%
2021/02/23	2	46.60	0	0.00	47.95	2	2,164	0.09%
2021/02/22	16	47.55	3	47.62	47.90	13	2,149	0.60%
2021/02/19	6	46.38	4	46.08	47.20	2	2,113	0.09%
2021/02/18	2	44.55	6	44.50	44.60	-4	2,185	-0.18%
2021/02/17	1	43.25	10	42.80	43.80	-9	2,215	-0.41%
2021/02/05	2	41.70	0	0.00	41.60	2	2,178	0.09%
2021/02/04	0	0.00	18	41.63	41.50	-18	2,170	-0.83%
2021/02/03	10	42.12	16	42.25	42.35	-6	2,158	-0.28%
2021/02/02	11	43.15	25.1	43.67	42.95	-14.1	2,139	-0.66%
2021/01/27	1	41.95	1	41.70	42.20	0	2,059	0.00%
2021/01/20	0	0.00	5	40.15	40.55	-5	1,986	-0.25%
2021/01/19	2	42.20	12	42.32	41.40	-10	1,958	-0.51%
2021/01/15	2	42.30	2	41.60	41.90	0	1,899	0.00%
2021/01/14	5	42.15	1	42.15	43.10	4	1,903	0.21%
2021/01/13	6	43.39	1	42.20	42.15	5	1,895	0.26%
2021/01/12	8	46.02	11	44.27	43.05	-3	1,861	-0.16%
2021/01/11	2	44.70	2	44.55	44.10	0	1,736	0.00%
2021/01/08	3	41.85	1	43.25	41.40	2	1,678	0.12%
2021/01/07	2	42.20	0	0.00	42.25	2	1,698	0.12%
2021/01/06	2	42.40	2	42.93	41.35	0	1,710	0.00%
2021/01/05	0	0.00	2	41.75	41.85	-2	1,698	-0.12%
2021/01/04	37	42.44	4	42.45	42.05	33	1,777	1.86%
2020/12/30	13	41.60	0	0.00	41.40	13	1,811	0.72%
2020/12/29	12	41.74	8	42.05	42.00	4	1,794	0.22%
2020/12/28	2	40.65	18	40.85	41.60	-16	1,697	-0.94%
2020/12/25	15	40.02	0	0.00	40.00	15	1,647	0.91%
2020/12/24	13	40.62	1	40.35	40.70	12	1,633	0.73%
2020/12/23	1	39.35	4	39.90	40.00	-3	1,580	-0.19%
2020/12/21	1	39.00	4	39.10	38.95	-3	1,545	-0.19%
2020/12/18	1	40.00	1	39.70	39.80	0	1,536	0.00%
2020/12/17	1	40.25	0	0.00	40.20	1	1,530	0.07%
2020/12/16	10	40.32	20	39.74	40.05	-10	1,524	-0.66%
2020/12/14	0	0.00	3	39.60	39.60	-3	1,492	-0.20%
2020/12/11	8	39.53	1	39.15	39.15	7	1,488	0.47%
2020/12/10	1	39.80	0	0.00	39.70	1	1,472	0.07%
2020/12/09	1	40.40	0	0.00	40.90	1	1,457	0.07%
2020/12/08	0	0.00	1	40.05	40.05	-1	1,441	-0.07%
2020/12/04	0.1	41.10	2	41.15	41.15	-2	1,402	-0.14%
2020/12/03	3	41.22	1	41.30	40.50	2	1,382	0.14%
2020/12/02	0	0.00	1	40.75	41.30	-1	1,315	-0.08%
2020/12/01	5	39.91	7	40.69	40.25	-2	1,283	-0.16%
2020/11/30	24	41.81	10	41.43	40.60	14	1,258	1.11%
2020/11/27	2	40.18	3	41.75	42.25	-1	1,117	-0.09%
2020/11/26	0	0.00	3	38.22	38.45	-3	1,026	-0.29%
2020/11/24	1	37.50	0	0.00	37.25	1	997	0.10%
2020/11/23	0	0.00	6	37.43	37.30	-6	980	-0.61%
2020/11/19	8	37.65	8	38.03	37.70	0	949	0.00%
2020/11/18	1	37.50	0.1	38.00	37.80	0.9	932	0.09%
2020/11/17	22	38.39	18	38.26	38.45	4	905	0.44%
2020/11/16	0	0.00	4	37.06	37.50	-4	774	-0.52%
2020/11/11	0.1	34.70	0	0.00	34.70	0.1	703	0.01%
2020/11/09	0	35.25	1	36.00	36.00	-1	680	-0.14%
2020/10/21	1	35.15	1	35.35	35.50	0	582	0.00%
2020/10/20	0	34.30	0	0.00	34.15	0	563	0.00%
2020/10/16	0	0.00	2	33.90	33.90	-2	557	-0.36%
2020/10/15	2	36.20	2	35.25	35.20	0	534	0.00%
2020/10/14	1	35.00	13	35.20	35.00	-12	490	-2.45%
2020/10/13	5	34.35	3	34.50	34.70	2	451	0.44%
2020/10/12	15	35.26	10	35.35	34.35	5	431	1.16%
2020/10/08	5	34.45	0	0.00	34.10	5	339	1.48%
2020/09/25	2	30.75	0	0.00	30.25	2	349	0.57%
2020/09/23	1	31.45	0	0.00	31.45	1	387	0.26%
2020/09/09	0	0.00	3	31.35	31.40	-3	406	-0.74%
2020/09/02	0	0.00	9	31.06	30.90	-9	393	-2.29%
2020/08/21	0	0.00	2	29.20	29.20	-2	396	-0.50%
2020/08/20	3	28.78	0	0.00	28.75	3	395	0.76%
2020/07/24	0	0.00	2	30.30	30.35	-2	405	-0.49%
2020/07/22	3	30.75	0	0.00	30.60	3	428	0.70%
2020/07/20	0	0.00	1	30.15	30.70	-1	428	-0.23%
2020/07/10	1	31.60	0	0.00	30.40	1	421	0.24%
2020/07/08	15	30.95	27	32.70	32.80	-12	392	-3.05%
2020/07/07	0	0.00	1	30.05	30.30	-1	350	-0.29%
2020/07/02	0	0.00	5	32.00	32.55	-5	319	-1.56%
2020/06/29	5	31.30	2	31.40	31.30	3	286	1.05%
2020/06/24	2	31.73	18	32.09	32.10	-16	282	-5.66%
2020/06/22	0	0.00	4	30.65	30.65	-4	257	-1.55%
2020/06/16	4	29.20	0	0.00	29.50	4	260	1.53%
2020/06/12	6	29.06	0	0.00	29.35	6	277	2.16%
2020/06/09	0	0.00	1	30.60	30.40	-1	304	-0.33%
2020/06/03	6	29.67	3	30.10	29.80	3	457	0.66%
2020/05/26	3	29.00	0	0.00	29.10	3	461	0.65%
2020/05/14	0	0.00	3	28.77	28.80	-3	456	-0.66%
2020/05/12	2	29.40	0	0.00	29.40	2	454	0.44%
2020/05/11	2	29.70	0	0.00	29.65	2	452	0.44%
2020/05/06	1	30.25	0	0.00	29.70	1	444	0.22%
2020/04/30	1	29.70	0	0.00	29.70	1	431	0.23%
2020/04/28	0	0.00	1	29.50	29.50	-1	426	-0.23%
2020/04/27	1	30.10	4	30.06	30.00	-3	425	-0.71%
2020/04/17	0	0.00	2	28.80	28.45	-2	393	-0.51%
2020/04/13	0	0.00	1	27.80	27.65	-1	391	-0.26%
2020/04/09	1	28.05	0	0.00	28.10	1	391	0.26%
2020/04/08	1	28.00	1	28.05	28.10	0	388	0.00%
2020/04/07	2	27.70	0	0.00	27.75	2	387	0.52%
2020/04/06	0	0.00	1	27.70	27.75	-1	384	-0.26%
2020/03/25	1	26.10	1	26.40	25.80	0	372	0.00%
2020/03/20	0	0.00	1	25.15	25.20	-1	368	-0.27%
2020/03/19	1	23.75	0	0.00	23.50	1	365	0.27%
2020/03/13	3	26.83	2	27.50	28.00	1	338	0.30%
2020/03/12	5	30.72	5	30.20	29.75	0	313	0.00%
2020/03/11	2	32.03	7	32.44	32.35	-5	299	-1.67%
2020/03/10	10	32.34	0	0.00	32.30	10	290	3.44%
2020/03/09	1	34.95	8	35.69	35.75	-7	246	-2.85%
2020/03/06	5	32.90	1	32.00	32.50	4	172	2.32%
2020/03/03	2	30.80	0	0.00	30.70	2	170	1.17%
2020/02/20	10	30.55	0	0.00	30.50	10	160	6.21%
2020/02/19	1	30.65	0	0.00	30.65	1	160	0.62%
2020/02/14	0	0.00	1	30.85	30.90	-1	162	-0.62%
2020/02/11	1	29.95	0	0.00	30.00	1	163	0.61%
2020/02/03	2	29.80	0	0.00	30.00	2	164	1.21%
2020/01/30	0	0.00	4	30.55	30.50	-4	160	-2.50%
2019/12/12	0	0.00	1	33.15	33.00	-1	150	-0.66%
2019/12/03	1	33.75	1	34.40	34.00	0	173	0.00%
2019/11/25	2	32.60	0	0.00	32.45	2	171	1.16%
2019/11/22	0	0.00	1	32.40	32.40	-1	171	-0.58%
2019/11/04	0	0.00	1	32.95	33.20	-1	175	-0.57%
2019/10/03	0	0.00	4	33.55	33.85	-4	200	-1.99%
2019/09/12	0	0.00	1	34.60	34.70	-1	219	-0.46%
2019/09/09	1	34.90	0	0.00	34.45	1	217	0.46%
2019/09/03	4	36.40	0	0.00	36.10	4	185	2.16%
2019/09/02	1	36.65	1	36.30	36.30	0	181	0.00%
2019/08/26	0	0.00	1	34.10	34.25	-1	160	-0.62%
2019/08/15	0	0.00	2	34.15	33.75	-2	161	-1.24%
2019/07/30	1	34.35	0	0.00	34.45	1	169	0.59%
2019/07/25	2	35.40	0	0.00	35.50	2	171	1.17%
2019/07/02	1	36.75	0	0.00	36.80	1	193	0.52%
2019/07/01	0	0.00	1	36.70	36.80	-1	188	-0.53%
2019/06/27	0	0.00	1	36.00	36.10	-1	197	-0.51%
2019/06/18	0	0.00	4	35.01	35.10	-4	242	-1.65%
2019/06/03	0	0.00	1	35.05	35.25	-1	324	-0.31%
2019/05/27	1	35.40	1	35.05	35.05	0	335	0.00%
2019/05/21	1	34.05	0	0.00	34.15	1	338	0.30%
2019/05/17	1	34.50	0	0.00	34.25	1	352	0.28%
2019/05/13	1	34.95	0	0.00	34.30	1	411	0.24%
2019/05/10	4	35.25	0	0.00	35.05	4	411	0.97%
2019/05/09	0	0.00	1	35.70	35.40	-1	410	-0.24%
2019/05/07	1	36.25	0	0.00	36.25	1	419	0.24%
2019/05/03	0	0.00	1	36.95	36.90	-1	424	-0.24%
2019/05/02	2	36.23	0	0.00	36.40	2	427	0.47%
2019/04/26	0	0.00	10	36.60	36.55	-10	544	-1.84%
2019/04/24	0	0.00	1	36.70	36.60	-1	541	-0.18%
2019/04/18	1	36.15	1.3	35.85	35.80	-0.3	533	-0.06%
2019/04/16	1	36.60	0	0.00	36.95	1	531	0.19%
2019/04/12	0	0.00	0.1	35.60	35.35	-0.1	521	-0.01%
2019/04/03	0.1	36.30	0	0.00	36.40	0.1	512	0.01%
2019/04/02	1	35.55	1	35.35	35.40	0	508	0.00%
2019/04/01	3	35.88	6	35.91	35.90	-3	499	-0.60%
2019/03/28	1	36.60	1	36.60	36.60	0	492	0.00%
2019/03/25	1	36.55	3	36.73	36.85	-2	484	-0.41%
2019/03/22	1	37.65	0	0.00	37.65	1	478	0.21%
2019/03/21	15	38.38	10	38.96	38.25	5	470	1.06%
2019/03/20	5	37.97	2	37.80	38.00	3	443	0.68%
2019/03/19	6	37.72	0	0.00	37.90	6	412	1.45%
2019/03/18	1	35.85	0	0.00	35.80	1	382	0.26%
2019/02/25	0	35.95	0	0.00	35.25	0	371	0.00%
2019/02/20	0	0.00	1	35.60	35.45	-1	369	-0.27%
2019/02/18	0	0.00	1	35.10	36.00	-1	363	-0.28%
2019/02/15	0	0.00	2	35.50	35.10	-2	351	-0.57%
2019/02/14	2	36.58	0	0.00	36.50	2	332	0.60%
2019/02/12	0	0.00	1	34.80	36.00	-1	295	-0.34%
2019/01/29	0.2	34.50	1	34.70	34.50	-0.9	292	-0.29%
2019/01/25	1	33.85	0	0.00	34.00	1	280	0.36%
2019/01/21	5.2	34.86	0	0.00	34.50	5.2	264	1.94%
2019/01/18	3	33.40	3	33.63	34.00	0	213	0.00%
2018/11/29	0	0.00	3	31.82	31.60	-3	202	-1.48%
2018/11/28	0	0.00	1	31.45	31.60	-1	200	-0.50%
2018/11/22	1	30.75	0	0.00	30.60	1	197	0.51%
2018/11/20	3	31.13	1	31.40	31.05	2	197	1.01%
2018/11/08	2	30.70	0	0.00	30.35	2	204	0.98%
2018/11/07	2	30.30	0	0.00	30.30	2	204	0.98%
2018/10/11	0	0.00	2	27.70	27.65	-2	212	-0.94%
2018/10/09	0	0.00	3	30.95	30.70	-3	196	-1.53%
2018/09/10	1	33.30	0	0.00	33.20	1	234	0.43%
2018/09/04	1	36.90	0	0.00	36.95	1	237	0.42%
2018/08/31	0	0.00	1	37.35	37.30	-1	245	-0.41%
2018/08/30	2	37.53	0	0.00	37.60	2	247	0.81%
2018/08/17	0	0.00	2	38.05	37.50	-2	280	-0.71%
2018/08/09	1	39.00	0	0.00	38.75	1	306	0.33%
2018/06/22	3	43.25	0	0.00	43.50	3	352	0.85%
2018/06/15	1	44.30	0	0.00	44.30	1	376	0.27%
2018/06/05	1	45.95	0	0.00	45.80	1	410	0.24%
2018/05/22	1	44.85	0	0.00	44.80	1	541	0.18%
2018/05/15	1	42.55	0.1	42.65	42.40	0.9	572	0.16%
2018/05/10	0	0.00	0.1	44.20	43.85	-0.1	626	-0.01%
2018/05/02	1	42.70	0	0.00	42.70	1	757	0.13%
2018/04/27	2	42.00	0	0.00	42.20	2	774	0.26%
2018/04/26	0	0.00	0	42.60	42.20	0	790	0.00%
2018/04/16	0	0.00	4	46.80	46.45	-4	840	-0.48%
2018/04/10	2	46.15	0	0.00	46.15	2	909	0.22%
2018/04/09	0	0.00	0	46.90	46.70	0	930	0.00%
2018/04/03	1	47.70	0	0.00	47.75	1	936	0.11%
2018/03/28	1	49.25	0	0.00	49.10	1	991	0.10%
2018/03/16	4	52.60	0	0.00	51.00	4	1,194	0.33%
2018/03/05	1	51.60	2	51.40	51.00	-1	1,506	-0.06%
2018/03/01	0	51.30	0	0.00	51.30	0	1,576	0.00%
2018/02/27	1	50.40	2	51.20	50.00	-1	1,612	-0.06%
2018/02/23	0	0.00	1	48.30	48.35	-1	1,810	-0.06%
2018/02/12	0	0.00	1	45.55	45.45	-1	2,036	-0.05%
2018/02/09	1	44.90	0	0.00	45.00	1	2,132	0.05%
2018/02/07	2	47.10	0	0.00	46.25	2	2,255	0.09%
2018/02/06	2	48.98	0	0.00	46.25	2	2,319	0.09%
2018/02/05	1	50.10	0	0.00	50.40	1	2,346	0.04%
2018/02/01	1	52.80	0	0.00	52.00	1	2,683	0.04%
2018/01/30	0	0.00	3	53.43	52.30	-3	3,334	-0.09%
2018/01/29	2	52.60	3	52.87	54.80	-1	3,698	-0.03%
2018/01/25	0	0.00	1	51.70	51.20	-1	4,173	-0.02%
2018/01/23	2	51.55	0	0.00	51.30	2	4,324	0.05%
2018/01/22	0	0.00	1	51.90	51.80	-1	4,344	-0.02%
2018/01/19	0	0.00	4	52.10	52.30	-4	4,394	-0.09%
2018/01/18	0	0.00	1	52.00	51.70	-1	4,427	-0.02%
2018/01/17	4	51.75	0	0.00	52.00	4	4,455	0.09%
2018/01/16	1	52.40	0	0.00	52.80	1	4,466	0.02%
2018/01/09	2	52.20	0	0.00	51.50	2	4,727	0.04%
2018/01/04	0	0.00	10	55.10	55.60	-10	5,250	-0.19%