中天 (4128)-永豐金-埔里券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.10
漲跌
▲0.35
漲幅
+0.95%
成交量
2,334張
產業
上櫃生技醫療類股
490人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－永豐金-埔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

永豐金-埔里券商分點個股進出
永豐金-埔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
2024/12/06	2	38.08	1	37.05	37.40	1	1,306	0.08%
2024/12/05	3	39.60	0	0.00	39.35	3	1,254	0.24%
2024/12/04	0	0.00	3	40.98	41.00	-3	1,226	-0.24%
2024/12/03	0	0.00	2	40.45	40.25	-2	1,219	-0.16%
2024/11/29	0	0.00	3	40.20	40.00	-3	1,213	-0.25%
2024/11/26	0	0.00	1	39.00	38.95	-1	1,281	-0.08%
2024/11/25	0	0.00	0.1	37.50	38.00	-0.1	1,283	0.00%
2024/11/20	0	0.00	1	35.65	35.80	-1	1,330	-0.08%
2024/11/19	0	0.00	1	35.70	35.55	-1	1,343	-0.07%
2024/11/12	2.4	36.81	0	0.00	36.80	2.4	1,399	0.17%
2024/11/08	1	38.55	0	0.00	38.55	1	1,383	0.07%
2024/11/07	4	38.70	0	0.00	38.95	4	1,397	0.29%
2024/11/06	2	38.55	0	0.00	38.30	2	1,422	0.14%
2024/11/05	0	0.00	1	39.00	38.85	-1	1,461	-0.07%
2024/11/04	2	38.75	0	0.00	38.50	2	1,531	0.13%
2024/11/01	0	0.00	2.1	38.42	39.10	-2.1	1,613	-0.13%
2024/10/25	6	39.07	1	40.40	39.05	5	1,725	0.29%
2024/10/24	3	39.53	1	40.10	39.50	2	1,850	0.11%
2024/10/17	0.3	39.45	0	0.00	39.25	0.3	3,052	0.01%
2024/10/16	0.2	38.93	0	0.00	39.05	0.2	3,139	0.01%
2024/10/15	0	0.00	0.5	39.45	39.35	-0.5	3,153	-0.01%
2024/10/14	1	39.20	0	0.00	39.20	1	3,178	0.03%
2024/10/09	0.1	39.90	0	0.00	40.10	0.1	3,198	0.00%
2024/10/08	1	40.10	0	0.00	40.45	1	3,188	0.03%
2024/10/01	3	40.93	2	41.15	42.00	1	3,217	0.03%
2024/09/30	0	0.00	3	41.38	41.05	-3	3,229	-0.09%
2024/09/27	0	0.00	2	41.50	41.00	-2	3,236	-0.06%
2024/09/26	1	40.70	1	41.10	40.45	0	3,237	0.00%
2024/09/25	0	0.00	0.1	40.50	40.60	-0.1	3,255	0.00%
2024/09/23	2.2	40.24	0	0.00	40.05	2.2	3,344	0.07%
2024/09/20	1	40.85	0	0.00	40.50	1	3,433	0.03%
2024/09/18	3	41.08	3	41.35	40.60	0	3,438	0.00%
2024/09/16	1	41.10	1	41.50	41.20	0	3,449	0.00%
2024/09/12	0	0.00	2	42.85	42.85	-2	3,463	-0.06%
2024/09/10	5	42.60	2	42.70	41.80	3	3,475	0.09%
2024/09/09	1	43.00	15	43.32	43.55	-14	3,430	-0.41%
2024/09/06	1	40.30	1	40.60	40.30	0	3,345	0.00%
2024/09/05	1	40.70	0	0.00	40.20	1	3,372	0.03%
2024/09/04	0	0.00	2	41.10	41.00	-2	3,386	-0.06%
2024/09/03	1	42.65	0	0.00	42.65	1	3,376	0.03%
2024/09/02	3	43.68	1	44.15	43.30	2	3,405	0.06%
2024/08/30	0	0.00	8	43.08	43.50	-8	3,445	-0.23%
2024/08/29	8	42.68	0	0.00	42.20	8	3,430	0.23%
2024/08/28	4	45.08	7	45.29	45.05	-3	3,375	-0.09%
2024/08/27	2	44.20	5	44.36	44.65	-3	3,348	-0.09%
2024/08/26	3	44.00	1	44.50	44.00	2	3,338	0.06%
2024/08/23	3	43.07	7	43.49	43.60	-4	3,319	-0.12%
2024/08/22	2	43.85	8	43.01	43.90	-6	3,300	-0.18%
2024/08/21	3	42.00	5	42.28	42.40	-2	3,275	-0.06%
2024/08/20	0	0.00	6	41.59	41.75	-6	3,281	-0.18%
2024/08/19	0	0.00	14.9	40.61	40.85	-14.9	3,288	-0.45%
2024/08/16	0	0.00	5	40.22	40.30	-5	3,292	-0.15%
2024/08/15	2	39.15	2	39.50	39.40	0	3,280	0.00%
2024/08/14	0	0.00	4	38.45	38.75	-4	3,283	-0.12%
2024/08/13	2	37.25	2	37.43	37.40	0	3,275	0.00%
2024/08/12	0	0.00	4.1	37.14	37.40	-4.1	3,334	-0.12%
2024/08/09	8.1	37.14	8	37.08	36.80	0.1	3,337	0.00%
2024/08/08	8	36.72	7	37.04	36.75	1	3,334	0.03%
2024/08/07	2	36.15	6	36.14	36.60	-4	3,315	-0.12%
2024/08/06	2.3	33.97	2	36.48	34.20	0.3	3,282	0.01%
2024/08/05	6	36.07	1	37.42	36.05	5	3,214	0.15%
2024/08/02	4	40.39	6	40.00	40.05	-2	3,133	-0.06%
2024/08/01	3	40.80	7	41.03	41.20	-4	3,114	-0.13%
2024/07/31	14.1	40.62	1.1	40.65	40.45	13	3,101	0.42%
2024/07/30	5.2	40.66	7	41.00	41.20	-1.8	3,084	-0.06%
2024/07/29	10	43.58	14	41.84	41.00	-4	3,037	-0.13%
2024/07/26	19	45.40	18	44.84	44.65	1	2,903	0.04%
2024/07/23	20	46.34	22.2	46.60	46.45	-2.2	2,678	-0.08%
2024/07/22	0	0.00	29	45.45	45.45	-29	2,261	-1.28%
2024/07/19	18	41.98	10	42.14	41.35	8	1,895	0.42%
2024/07/18	5	42.33	3	42.43	42.30	2	1,843	0.11%
2024/07/17	0.2	42.05	19	41.91	41.80	-18.8	1,760	-1.07%
2024/07/16	4	40.43	2	41.10	40.20	2	1,704	0.12%
2024/07/15	12	40.78	7	40.66	40.90	5	1,731	0.29%
2024/07/11	5	39.86	5	39.80	39.80	0	1,739	0.00%
2024/07/10	0	0.00	12	40.26	40.05	-12	1,753	-0.68%
2024/07/09	8	40.05	0	0.00	40.10	8	1,761	0.45%
2024/07/08	3	41.00	4	41.55	40.90	-1	1,750	-0.06%
2024/07/05	1	40.90	8	41.02	40.95	-7	1,737	-0.40%
2024/07/04	11	40.83	3	40.50	40.45	8	1,737	0.46%
2024/07/03	7	41.11	5	41.42	40.90	2	1,727	0.12%
2024/07/02	6	41.19	1	41.85	40.85	5	1,730	0.29%
2024/07/01	0.8	41.55	4	41.60	41.55	-3.2	1,711	-0.19%
2024/06/28	6	41.48	18	41.42	41.45	-12	1,685	-0.71%
2024/06/27	1	40.70	1	41.05	40.35	0	1,648	0.00%
2024/06/26	8	41.00	23.2	41.20	41.25	-15.2	1,614	-0.94%
2024/06/25	2	39.85	1	40.20	39.85	1	1,523	0.07%
2024/06/24	6	39.97	0	0.00	40.05	6	1,539	0.39%
2024/06/21	1	39.90	3	40.55	40.20	-2	1,542	-0.13%
2024/06/20	1	39.80	0	0.00	40.20	1	1,536	0.07%
2024/06/13	3	39.85	0.2	39.90	39.85	2.8	1,545	0.18%
2024/06/12	6	39.98	3	40.30	40.30	3	1,542	0.19%
2024/06/11	2	40.25	3	40.82	40.25	-1	1,538	-0.07%
2024/06/06	5.4	40.04	0	0.00	40.05	5.4	1,546	0.35%
2024/06/05	2	41.45	5	41.00	41.50	-3	1,528	-0.20%
2024/05/31	0	0.00	20	40.25	40.60	-20	1,773	-1.13%
2024/05/30	25	39.89	0	0.00	39.60	25	1,772	1.41%
2024/05/29	2	40.10	0	0.00	40.00	2	1,775	0.11%
2024/05/28	0	0.00	1	40.25	40.35	-1	1,778	-0.06%
2024/05/27	0	0.00	1	39.95	40.10	-1	1,775	-0.06%
2024/05/23	5	41.00	6	42.08	40.60	-1	1,749	-0.06%
2024/05/22	5	41.50	0	0.00	41.20	5	1,713	0.29%
2024/05/20	4	42.50	13	42.35	42.25	-9	1,705	-0.53%
2024/05/17	4	42.20	4	42.60	42.55	0	1,686	0.00%
2024/05/16	10	43.34	18	42.88	43.00	-8	1,664	-0.48%
2024/05/15	1	41.60	0	0.00	41.60	1	1,616	0.06%
2024/05/14	4	41.20	4	41.60	41.60	0	1,634	0.00%
2024/05/10	0	0.00	4	40.85	41.40	-4	1,644	-0.24%
2024/05/08	2	41.20	0	0.00	41.40	2	1,658	0.12%
2024/05/07	1	41.60	1	42.50	41.35	0	1,677	0.00%
2024/05/06	2	42.48	2	42.73	42.15	0	1,675	0.00%
2024/05/03	6	42.01	3	42.40	42.40	3	1,672	0.18%
2024/05/02	0	0.00	4	41.94	42.20	-4	1,676	-0.24%
2024/04/30	8	41.36	3	41.83	41.80	5	1,681	0.30%
2024/04/29	1	41.35	9	41.54	41.95	-8	1,684	-0.47%
2024/04/26	7	40.64	2	41.05	40.80	5	1,684	0.30%
2024/04/25	1	40.95	0	0.00	40.75	1	1,686	0.06%
2024/04/24	3	41.00	0	0.00	41.10	3	1,690	0.18%
2024/04/23	4	41.13	9	41.20	41.60	-5	1,699	-0.29%
2024/04/22	11	40.61	11	40.87	40.30	0	1,691	0.00%
2024/04/19	0	0.00	1	39.75	39.60	-1	1,665	-0.06%
2024/04/17	5	41.50	0	0.00	41.50	5	1,606	0.31%
2024/04/16	1	41.85	10	41.55	41.65	-9	1,600	-0.56%
2024/04/15	8.2	44.24	3	43.65	43.65	5.2	1,576	0.33%
2024/04/12	3	44.97	2	45.25	44.85	1	1,567	0.06%
2024/04/11	1	45.40	2	45.60	45.30	-1	1,554	-0.06%
2024/04/10	0	0.00	1	45.50	45.35	-1	1,572	-0.06%
2024/04/09	0	0.00	1	45.30	44.80	-1	1,570	-0.06%
2024/04/08	0	0.00	4	45.48	45.10	-4	1,565	-0.26%
2024/04/01	10	45.20	1	47.20	44.75	9	1,577	0.57%
2024/03/29	1	44.45	0	0.00	44.70	1	1,568	0.06%
2024/03/28	5	44.63	0	0.00	44.55	5	1,575	0.32%
2024/03/27	1	44.80	6	45.23	44.80	-5	1,573	-0.32%
2024/03/26	0	0.00	1	45.45	44.20	-1	1,557	-0.06%
2024/03/25	1	45.30	3	45.10	44.80	-2	1,558	-0.13%
2024/03/22	6	44.56	2	44.78	44.45	4	1,565	0.26%
2024/03/21	1	43.50	0	0.00	44.10	1	1,562	0.06%
2024/03/20	1	43.75	7	43.71	43.40	-6	1,553	-0.39%
2024/03/19	5	43.00	3	43.40	43.05	2	1,547	0.13%
2024/03/18	1.1	43.27	0	0.00	43.25	1.1	1,543	0.07%
2024/03/15	2	44.00	0	0.00	43.90	2	1,535	0.13%
2024/03/14	1	44.50	3	45.03	44.45	-2	1,528	-0.13%
2024/03/13	2	44.43	5	43.95	44.25	-3	1,515	-0.20%
2024/03/12	4	45.10	0	0.00	45.00	4	1,492	0.27%
2024/03/11	0	0.00	2	45.50	45.20	-2	1,497	-0.13%
2024/03/08	73	46.53	3	46.83	45.50	70	1,514	4.62%
2024/03/07	4	45.48	31	47.22	48.85	-27	1,426	-1.89%
2024/03/06	0	0.00	3	44.60	44.50	-3	1,259	-0.24%
2024/03/01	7	46.06	3	46.95	45.75	4	1,262	0.32%
2024/02/29	1	46.25	0	0.00	46.45	1	1,334	0.07%
2024/02/27	6	46.48	1	47.08	46.25	5	1,347	0.37%
2024/02/26	0	0.00	7	46.84	47.10	-7	1,377	-0.51%
2024/02/23	2	46.50	1.5	46.67	46.45	0.5	1,412	0.04%
2024/02/22	3	46.77	0	0.00	46.55	3	1,447	0.21%
2024/02/21	3	47.37	6	47.28	47.10	-3	1,464	-0.20%
2024/02/20	1	46.80	0	0.00	46.80	1	1,509	0.07%
2024/02/19	2	47.00	3	47.05	47.05	-1	1,580	-0.06%
2024/02/16	1	45.30	9	46.13	46.90	-8	1,643	-0.49%
2024/02/15	6	45.10	1	45.20	45.35	5	1,788	0.28%
2024/02/05	8	46.16	1.1	46.65	45.90	6.9	1,957	0.35%
2024/02/02	2	46.45	10	46.71	46.50	-8	2,879	-0.28%
2024/02/01	6	46.25	1	46.60	46.05	5	3,056	0.16%
2024/01/31	5	46.57	0	0.00	46.45	5	3,603	0.14%
2024/01/30	8	46.92	2	47.48	46.60	6	3,816	0.16%
2024/01/29	3	47.65	0	0.00	47.65	3	3,813	0.08%
2024/01/26	0	0.00	8	48.27	48.40	-8	3,827	-0.21%
2024/01/25	6	47.62	0	0.00	47.60	6	3,832	0.16%
2024/01/24	3	47.95	1	48.30	48.00	2	3,840	0.05%
2024/01/23	0	0.00	2	48.55	48.30	-2	3,873	-0.05%
2024/01/22	0	0.00	2	48.23	48.40	-2	3,919	-0.05%
2024/01/19	2	47.00	2	47.50	47.10	0	4,006	0.00%
2024/01/17	5	47.60	0	0.00	46.95	5	4,107	0.12%
2024/01/16	2	48.00	11	48.14	48.00	-9	4,168	-0.22%
2024/01/12	8	48.59	2	48.88	48.50	6	4,299	0.14%
2024/01/11	0.1	48.80	0	0.00	48.80	0.1	4,537	0.00%
2024/01/10	0	0.00	3	49.10	48.90	-3	4,536	-0.07%
2024/01/09	6	48.59	0	0.00	48.65	6	4,531	0.13%
2024/01/08	7	49.39	0	0.00	49.30	7	4,532	0.15%
2024/01/05	2	49.70	7	49.95	50.00	-5	4,529	-0.11%
2024/01/04	4	49.83	0	0.00	49.50	4	4,527	0.09%
2024/01/03	1	50.60	1	50.70	50.60	0	4,505	0.00%
2024/01/02	5	50.24	4	50.50	50.20	1	4,494	0.02%
2023/12/29	9	50.31	8	50.60	50.50	1	4,493	0.02%
2023/12/27	5	51.12	5	51.46	50.70	0	4,486	0.00%
2023/12/26	5	50.60	6	50.98	50.80	-1	4,461	-0.02%
2023/12/22	0	0.00	1	50.00	50.40	-1	4,433	-0.02%
2023/12/20	2	49.50	0	0.00	49.60	2	4,433	0.05%
2023/12/19	5	49.73	0	0.00	49.50	5	4,415	0.11%
2023/12/18	3	50.37	0	0.00	50.10	3	4,396	0.07%
2023/12/15	6	50.80	9	50.71	50.60	-3	4,394	-0.07%
2023/12/14	8	50.36	6	50.78	50.20	2	4,406	0.05%
2023/12/13	2	50.10	2	50.00	50.10	0	4,406	0.00%
2023/12/12	4	50.20	4	50.50	50.30	0	4,407	0.00%
2023/12/08	3	50.57	0	0.00	50.40	3	4,416	0.07%
2023/12/07	3	50.70	1	51.00	50.60	2	4,407	0.05%
2023/12/06	5	50.46	0	0.00	50.60	5	4,406	0.11%
2023/12/05	8	51.40	1	52.00	50.90	7	4,385	0.16%
2023/12/04	5	52.28	5	52.62	52.20	0	4,351	0.00%
2023/12/01	9	52.44	6	52.93	52.30	3	4,337	0.07%
2023/11/30	1	52.20	0	0.00	52.40	1	4,328	0.02%
2023/11/29	1	51.90	1	52.50	52.50	0	4,312	0.00%
2023/11/28	9	52.24	1	52.20	52.00	8	4,306	0.19%
2023/11/27	33	53.35	26	52.71	52.50	7	4,301	0.16%
2023/11/24	3	52.77	5	52.52	52.50	-2	4,254	-0.05%
2023/11/23	9	52.11	14	52.30	52.50	-5	4,238	-0.12%
2023/11/22	19	51.89	11	52.39	51.60	8	4,203	0.19%
2023/11/21	2	51.70	0.2	51.50	52.00	1.8	4,163	0.04%
2023/11/17	4	51.53	3	51.90	51.40	1	4,111	0.02%
2023/11/16	17	52.82	17	53.28	52.10	0	4,060	0.00%
2023/11/15	11	53.00	2	53.40	52.60	9	3,995	0.23%
2023/11/14	11	53.25	4	54.10	52.60	7	3,935	0.18%
2023/11/13	10	55.82	6	56.33	55.20	4	3,785	0.11%
2023/11/10	45	58.26	38.1	59.43	56.60	6.9	3,606	0.19%
2023/11/09	13	56.69	18	56.49	56.10	-5	2,686	-0.19%
2023/11/08	33.2	55.81	55.2	56.64	57.20	-22	2,573	-0.85%
2023/11/07	1	55.40	47	55.17	55.60	-46	2,020	-2.28%
2023/11/06	4	50.35	25	50.84	50.60	-21	1,810	-1.16%
2023/11/03	22	50.40	0	0.00	50.10	22	1,806	1.22%
2023/11/02	7	50.50	0	0.00	50.60	7	1,795	0.39%
2023/11/01	3	51.03	1	51.80	50.80	2	1,789	0.11%
2023/10/31	25	52.01	11	52.82	51.30	14	1,784	0.78%
2023/10/30	15	52.83	1	52.40	52.40	14	1,773	0.79%
2023/10/27	6	53.10	23	53.87	53.80	-17	1,731	-0.98%
2023/10/26	11.3	52.26	8	52.99	51.90	3.3	1,644	0.20%
2023/10/25	11	52.53	5	53.44	52.50	6	1,608	0.37%
2023/10/24	17	51.89	19	52.55	52.70	-2	1,547	-0.13%
2023/10/23	6	51.83	22	52.25	51.70	-16	1,488	-1.07%
2023/10/20	27	50.42	4	51.65	49.90	23	1,440	1.60%
2023/10/19	0	0.00	22	51.91	51.50	-22	1,375	-1.60%
2023/10/18	6	48.47	2	49.18	47.90	4	1,149	0.35%
2023/10/16	0	0.00	5	49.13	49.60	-5	1,194	-0.42%
2023/10/13	5	48.46	6	49.01	48.25	-1	1,202	-0.08%
2023/10/11	2	48.50	2	48.80	48.90	0	1,274	0.00%
2023/10/06	4	49.13	5	49.57	49.05	-1	1,326	-0.08%
2023/10/05	0	0.00	1	49.00	48.90	-1	1,345	-0.07%
2023/10/02	1	48.50	0	0.00	48.50	1	1,365	0.07%
2023/09/28	0	0.00	1	49.00	48.30	-1	1,383	-0.07%
2023/09/27	2	48.25	3	48.60	48.70	-1	1,391	-0.07%
2023/09/25	2	49.45	2	49.90	49.35	0	1,422	0.00%
2023/09/22	0	0.00	3	49.15	49.10	-3	1,451	-0.21%
2023/09/20	11.5	50.15	4	50.28	49.80	7.5	1,500	0.50%
2023/09/19	10	51.12	3	50.50	50.30	7	1,568	0.45%
2023/09/18	9	51.72	6	52.32	51.90	3	1,562	0.19%
2023/09/15	3	51.73	3	51.97	51.70	0	1,575	0.00%
2023/09/14	0	0.00	3	51.33	51.30	-3	1,567	-0.19%
2023/09/13	0	0.00	1	50.50	50.50	-1	1,565	-0.06%
2023/09/12	0	0.00	3	49.95	50.10	-3	1,614	-0.19%
2023/09/11	1	50.00	2	49.85	49.45	-1	1,669	-0.06%
2023/09/08	0	0.00	1	49.25	49.10	-1	1,684	-0.06%
2023/09/06	6	49.00	0	0.00	48.90	6	1,711	0.35%
2023/09/05	3	49.75	1	49.15	49.40	2	1,726	0.12%
2023/09/04	4	50.13	2	50.60	50.70	2	1,734	0.12%
2023/09/01	0	0.00	4.1	50.81	50.70	-4.1	1,740	-0.24%
2023/08/30	2	50.00	6	50.77	51.10	-4	1,735	-0.23%
2023/08/29	0	0.00	3	48.83	49.60	-3	1,761	-0.17%
2023/08/28	0.1	47.70	2	48.75	48.10	-1.9	1,759	-0.11%
2023/08/25	0	0.00	4	48.28	48.15	-4	1,774	-0.23%
2023/08/24	0	0.00	2	47.70	47.80	-2	1,775	-0.11%
2023/08/18	2	49.00	2	48.48	48.50	0	1,844	0.00%
2023/08/17	3	49.05	0	0.00	49.15	3	1,849	0.16%
2023/08/16	1	50.18	5	49.68	49.50	-4	1,869	-0.21%
2023/08/15	0	0.00	7	48.64	48.95	-7	1,872	-0.37%
2023/08/14	8	48.36	5	47.50	47.30	3	1,884	0.16%
2023/08/11	1	50.50	13	50.75	50.60	-12	1,842	-0.65%
2023/08/10	0	51.00	2	51.70	50.70	-2	1,845	-0.11%
2023/08/09	1	51.10	0	0.00	50.90	1	1,859	0.05%
2023/08/07	5	51.80	2	51.80	51.70	3	1,914	0.16%
2023/08/04	0	0.00	4	52.40	52.70	-4	1,915	-0.21%
2023/08/02	11	52.32	10	52.37	51.50	1	1,914	0.05%
2023/08/01	4	52.60	2	53.10	52.60	2	1,900	0.11%
2023/07/31	3	53.30	2	52.81	52.60	1	1,906	0.05%
2023/07/28	2.1	53.10	1	53.20	53.10	1.1	1,906	0.06%
2023/07/27	0	0.00	3	53.93	53.50	-3	1,902	-0.16%
2023/07/26	2	53.50	0	0.00	53.40	2	1,925	0.10%
2023/07/25	2	54.50	5	54.84	54.30	-3	1,938	-0.15%
2023/07/24	7	54.47	3	55.30	54.10	4	1,949	0.21%
2023/07/21	8	54.94	2	56.50	54.50	6	1,970	0.30%
2023/07/19	8	56.00	7	56.76	55.80	1	2,009	0.05%
2023/07/18	17	56.16	0	0.00	55.60	17	2,052	0.83%
2023/07/17	6	56.97	15	56.95	57.20	-9	2,118	-0.42%
2023/07/14	2	54.20	2	54.70	54.10	0	2,132	0.00%
2023/07/13	5.5	54.31	1.2	53.65	53.80	4.3	2,157	0.20%
2023/07/12	4	55.80	0	0.00	55.50	4	2,128	0.19%
2023/07/11	4	56.65	8	56.65	56.50	-4	2,200	-0.18%
2023/07/10	4	56.95	9	57.50	57.00	-5	2,338	-0.21%
2023/07/07	4	56.40	6	56.67	56.50	-2	2,368	-0.08%
2023/07/06	3	56.60	4	57.10	56.30	-1	2,376	-0.04%
2023/07/05	3	57.00	6	57.40	57.00	-3	2,435	-0.12%
2023/07/04	11	57.01	0	0.00	56.80	11	2,466	0.45%
2023/07/03	7	57.04	0	0.00	57.10	7	2,527	0.28%
2023/06/30	8	58.34	0	0.00	57.80	8	2,543	0.31%
2023/06/29	2	58.90	5	59.12	59.30	-3	2,589	-0.12%
2023/06/28	6	58.30	8	58.25	58.30	-2	2,642	-0.08%
2023/06/27	11	59.09	15	58.72	58.80	-4	2,671	-0.15%
2023/06/26	0	0.00	5	57.22	57.50	-5	2,643	-0.19%
2023/06/21	3	56.83	0	0.00	56.40	3	2,693	0.11%
2023/06/20	2	57.20	5	57.50	57.40	-3	2,708	-0.11%
2023/06/19	11	57.40	1	57.40	57.20	10	2,732	0.37%
2023/06/16	4	57.43	7	58.11	57.50	-3	2,736	-0.11%
2023/06/15	6.1	60.87	4	60.90	61.30	2.1	2,689	0.08%
2023/06/14	2	61.50	4	61.98	61.40	-2	2,654	-0.08%
2023/06/13	2.1	61.00	7	61.40	61.20	-4.9	2,683	-0.18%
2023/06/12	3	60.80	4	61.05	60.80	-1	2,699	-0.04%
2023/06/09	7	60.36	12	60.43	60.70	-5	2,723	-0.18%
2023/06/08	6	59.77	1	59.60	59.50	5	2,748	0.18%
2023/06/07	3	60.47	0	0.00	60.40	3	2,795	0.11%
2023/06/06	0	0.00	4	60.43	60.40	-4	2,803	-0.14%
2023/06/05	3	59.97	2	60.30	59.80	1	2,820	0.04%
2023/06/02	7	60.44	8	60.49	60.10	-1	2,849	-0.04%
2023/06/01	1	58.80	0	0.00	59.10	1	2,866	0.03%
2023/05/31	0	0.00	2.1	58.99	59.10	-2.1	2,888	-0.07%
2023/05/30	3	57.93	0	0.00	57.80	3	2,913	0.10%
2023/05/29	0	0.00	1	58.20	58.10	-1	2,929	-0.03%
2023/05/26	2.1	57.52	0.3	58.30	57.50	1.8	2,976	0.06%
2023/05/24	2	59.20	0	0.00	59.20	2	2,996	0.07%
2023/05/23	0	0.00	3	59.90	59.90	-3	3,017	-0.10%
2023/05/22	1	59.70	0	0.00	59.40	1	3,296	0.03%
2023/05/19	2.1	59.01	0	0.00	59.20	2.1	3,296	0.06%
2023/05/18	1	59.80	0	0.00	59.50	1	3,313	0.03%
2023/05/17	7	60.71	2	61.40	60.30	5	3,309	0.15%
2023/05/15	0.3	59.80	0	0.00	60.00	0.3	3,353	0.01%
2023/05/12	2	59.00	2	59.80	59.80	0	3,389	0.00%
2023/05/11	2	60.70	0	0.00	60.80	2	3,503	0.06%
2023/05/10	1	61.40	1	61.70	61.80	0	3,796	0.00%
2023/05/09	2	62.00	1	61.70	61.50	1	3,909	0.03%
2023/05/05	12	62.91	1	63.90	62.50	11	4,033	0.27%
2023/05/04	5	63.46	7	63.60	63.40	-2	4,069	-0.05%
2023/05/03	5	63.08	2	63.70	63.10	3	4,143	0.07%
2023/05/02	6	63.55	6	64.05	63.70	0	4,307	0.00%
2023/04/28	3	62.87	5	63.18	62.70	-2	4,313	-0.05%
2023/04/27	5	61.20	0	0.00	61.50	5	4,333	0.12%
2023/04/26	1.2	60.77	0	0.00	61.20	1.2	4,372	0.03%
2023/04/25	10	62.64	16	62.73	61.50	-6	4,373	-0.14%
2023/04/24	9	63.47	3	64.00	63.40	6	4,427	0.14%
2023/04/21	13.1	63.75	4	64.10	63.40	9.1	4,456	0.20%
2023/04/20	17.4	66.54	9	66.61	65.30	8.4	4,421	0.19%
2023/04/19	2.3	67.02	6	67.53	67.10	-3.7	4,372	-0.08%
2023/04/18	3	66.50	3	67.50	66.60	0	4,353	0.00%
2023/04/17	0.1	66.70	0.1	66.70	66.50	0	4,346	0.00%
2023/04/14	13.3	67.28	0	0.00	66.70	13.3	4,351	0.30%
2023/04/13	22	68.75	22	68.86	68.00	0	4,291	0.00%
2023/04/12	3	66.60	11	67.05	67.20	-8	4,224	-0.19%
2023/04/10	10	66.33	1	65.80	65.50	9	4,493	0.20%
2023/04/07	2	67.30	4	67.83	67.70	-2	4,516	-0.04%
2023/04/06	0	0.00	13	67.58	67.50	-13	4,651	-0.28%
2023/03/31	8	66.65	3	67.40	66.60	5	4,892	0.10%
2023/03/30	3	66.40	4.3	67.02	67.20	-1.3	5,157	-0.02%
2023/03/29	5	66.40	17	66.87	67.00	-12	5,127	-0.23%
2023/03/28	14	66.09	5	66.56	65.30	9	5,124	0.18%
2023/03/27	0	0.00	4	66.58	66.40	-4	5,107	-0.08%
2023/03/24	0	0.00	10	65.84	66.10	-10	5,127	-0.20%
2023/03/23	0	0.00	7	64.87	64.30	-7	5,119	-0.14%
2023/03/22	0	0.00	4	64.13	63.90	-4	5,186	-0.08%
2023/03/21	0	0.00	2	63.65	63.50	-2	5,222	-0.04%
2023/03/20	0	62.10	0	0.00	63.00	0	5,253	0.00%
2023/03/17	0	0.00	9	62.70	62.50	-9	5,325	-0.17%
2023/03/16	14	62.49	2	64.00	61.60	12	5,386	0.22%
2023/03/15	9.5	62.88	5	63.44	63.00	4.5	5,551	0.08%
2023/03/14	2	62.50	0	0.00	62.30	2	5,886	0.03%
2023/03/13	1	62.50	0	0.00	63.00	1	5,937	0.02%
2023/03/10	9	64.53	1	66.00	63.70	8	6,053	0.13%
2023/03/09	2	65.10	3	65.53	65.60	-1	6,128	-0.02%
2023/03/08	8	65.31	2	66.00	65.10	6	6,198	0.10%
2023/03/07	4	65.75	2	66.50	65.30	2	6,366	0.03%
2023/03/06	5	64.50	4	66.03	66.00	1	6,677	0.01%
2023/03/03	0	66.60	0	0.00	66.10	0	7,125	0.00%
2023/02/24	5	64.82	0	0.00	64.80	5	8,191	0.06%
2023/02/22	0	0.00	4	65.50	65.50	-4	8,564	-0.05%
2023/02/21	5	66.62	2	66.70	66.50	3	8,635	0.03%
2023/02/20	16	69.28	12.1	69.93	67.00	3.9	8,670	0.05%
2023/02/17	5	66.80	1	67.60	66.90	4	8,416	0.05%
2023/02/16	0	0.00	2	67.00	67.10	-2	8,450	-0.02%
2023/02/15	0	66.00	1.3	66.45	65.90	-1.3	8,608	-0.02%
2023/02/14	5	66.22	0	0.00	65.70	5	8,680	0.06%
2023/02/13	5	66.80	2	68.00	66.50	3	8,683	0.03%
2023/02/10	3	66.90	3	67.33	67.40	0	8,727	0.00%
2023/02/09	15	67.23	9	67.82	66.70	6	8,735	0.07%
2023/02/08	8	68.90	7	69.57	68.60	1	8,625	0.01%
2023/02/07	1	67.50	2	67.50	67.80	-1	8,363	-0.01%
2023/02/06	1	66.40	3	67.03	66.50	-2	8,295	-0.02%
2023/02/03	8	66.31	7	66.41	65.70	1	8,290	0.01%
2023/02/02	3	66.00	6	66.07	66.00	-3	8,264	-0.04%
2023/02/01	3	65.40	1	66.30	65.20	2	8,299	0.02%
2023/01/31	11	64.35	25	65.28	66.30	-14	8,372	-0.17%
2023/01/30	1	63.40	15	63.05	63.30	-14	8,289	-0.17%
2023/01/17	2	62.50	1	63.00	62.50	1	8,348	0.01%
2023/01/16	2	61.10	11	61.56	62.50	-9	8,342	-0.11%
2023/01/13	3	59.50	3	60.00	60.30	0	8,362	0.00%
2023/01/12	21	60.71	13	60.23	59.80	8	8,420	0.10%
2023/01/11	5	62.54	11	63.04	62.50	-6	8,387	-0.07%
2023/01/10	4	62.03	0	0.00	61.90	4	8,421	0.05%
2023/01/09	8	62.93	4	62.78	63.00	4	8,502	0.05%
2023/01/06	10	61.67	6.2	62.19	61.70	3.8	8,582	0.04%
2023/01/05	8	61.64	5	62.42	61.30	3	8,711	0.03%
2023/01/04	3	61.67	0	0.00	61.50	3	8,763	0.03%
2023/01/03	4	62.03	2	62.65	62.10	2	8,892	0.02%
2022/12/30	1	62.30	4	63.13	62.20	-3	9,006	-0.03%
2022/12/29	21	62.83	10	63.03	62.40	11	9,230	0.12%
2022/12/28	13	66.18	12	66.37	65.40	1	9,152	0.01%
2022/12/27	6	65.18	20.2	65.50	66.20	-14.2	9,148	-0.16%
2022/12/26	19	66.70	19	67.06	66.10	0	9,229	0.00%
2022/12/23	57.1	66.89	66	66.36	66.80	-9	9,235	-0.10%
2022/12/22	36.4	65.11	34	66.64	68.30	2.4	9,348	0.03%
2022/12/21	1	61.80	4	62.73	62.10	-3	9,231	-0.03%
2022/12/20	12	62.18	3	63.13	61.00	9	9,469	0.10%
2022/12/19	7	63.09	3	63.43	63.00	4	9,692	0.04%
2022/12/16	5	62.88	1	63.80	62.50	4	9,929	0.04%
2022/12/15	9	64.40	5	64.44	63.80	4	10,147	0.04%
2022/12/14	3	64.60	4	65.10	65.60	-1	10,264	-0.01%
2022/12/13	13	65.50	6	65.95	64.70	7	10,296	0.07%
2022/12/12	4	64.75	3	65.57	65.00	1	10,600	0.01%
2022/12/09	22	66.01	9	65.66	65.50	13	10,788	0.12%
2022/12/08	8	66.30	3	66.13	66.00	5	11,454	0.04%
2022/12/07	13	66.66	18	67.35	66.80	-5	11,995	-0.04%
2022/12/06	80	70.17	90.3	67.61	66.60	-10.3	12,079	-0.08%
2022/12/05	12	69.94	12	70.37	70.10	0	12,241	0.00%
2022/12/02	5	70.08	11	70.60	69.80	-6	12,648	-0.05%
2022/12/01	13	69.36	11	69.62	69.40	2	12,989	0.02%
2022/11/30	4	68.45	3	68.93	68.40	1	13,427	0.01%
2022/11/29	57	68.38	63.1	68.67	68.40	-6.1	13,697	-0.04%
2022/11/28	21.1	69.86	31	70.50	70.20	-9.9	14,043	-0.07%
2022/11/25	73	71.32	63	70.38	69.20	10	14,286	0.07%
2022/11/24	103	69.78	55	70.02	71.00	48	14,771	0.32%	大買/
2022/11/23	15	67.97	34.1	68.55	69.90	-19.1	14,700	-0.13%
2022/11/22	9	64.89	5	64.40	63.60	4	15,203	0.03%
2022/11/21	22	66.09	20	66.49	66.60	2	16,043	0.01%
2022/11/18	12	63.36	17	62.97	64.50	-5	16,566	-0.03%
2022/11/17	10	61.17	8	61.39	60.80	2	17,835	0.01%
2022/11/16	5	59.50	6	59.83	60.40	-1	17,948	-0.01%
2022/11/15	4	58.83	3	59.30	58.70	1	17,905	0.01%
2022/11/14	1	58.50	0	0.00	58.80	1	17,951	0.01%
2022/11/11	10	60.29	14	60.23	59.40	-4	17,900	-0.02%
2022/11/10	5.2	58.24	4	58.78	57.90	1.2	17,722	0.01%
2022/11/09	7	58.04	3	58.60	58.10	4	17,653	0.02%
2022/11/08	8	58.13	5	58.94	57.60	3	17,639	0.02%
2022/11/07	5	57.52	5	57.76	57.60	0	17,575	0.00%
2022/11/04	1	56.70	1	57.10	57.00	0	17,521	0.00%
2022/11/03	2	56.80	6	56.62	56.70	-4	17,492	-0.02%
2022/11/02	4	55.65	4	56.18	56.30	0	17,450	0.00%
2022/11/01	4	55.50	6	55.33	55.50	-2	17,427	-0.01%
2022/10/31	5	54.20	5	54.66	54.20	0	17,375	0.00%
2022/10/28	11	54.20	5	55.34	53.70	6	17,359	0.03%
2022/10/27	2	54.80	14	54.84	56.00	-12	17,309	-0.07%
2022/10/26	6	52.92	2	52.95	53.60	4	17,200	0.02%
2022/10/25	9	53.60	4	54.18	53.30	5	17,135	0.03%
2022/10/24	6	54.63	3	55.57	54.50	3	17,089	0.02%
2022/10/21	5	55.32	1	56.40	54.60	4	17,105	0.02%
2022/10/20	2	55.80	5	55.94	56.90	-3	17,106	-0.02%
2022/10/19	8	58.61	8	58.16	57.70	0	17,309	0.00%
2022/10/18	5	59.28	3	59.67	58.30	2	17,548	0.01%
2022/10/17	6	57.82	6.3	58.38	59.40	-0.3	17,544	0.00%
2022/10/14	9	60.37	9	60.62	60.30	0	17,488	0.00%
2022/10/13	6.5	60.29	5	59.20	58.50	1.5	17,399	0.01%
2022/10/12	1	60.60	1	61.10	61.90	0	17,264	0.00%
2022/10/11	6	62.63	0	0.00	61.20	6	17,202	0.03%
2022/10/07	4	65.38	5	65.80	64.50	-1	17,091	-0.01%
2022/10/06	15	66.01	17	65.71	65.70	-2	16,958	-0.01%
2022/10/05	8	63.48	5	63.82	64.00	3	16,676	0.02%
2022/10/04	3	63.40	4	63.78	63.20	-1	16,576	-0.01%
2022/10/03	12	63.62	2	63.60	62.20	10	16,489	0.06%
2022/09/30	5	65.18	7	65.11	66.30	-2	16,331	-0.01%
2022/09/29	6	66.65	8	67.16	67.40	-2	16,183	-0.01%
2022/09/28	35	64.17	32	64.15	63.50	3	15,839	0.02%
2022/09/27	9	66.23	11	65.33	67.90	-2	15,761	-0.01%
2022/09/26	22	67.37	25	67.37	66.10	-3	15,554	-0.02%
2022/09/23	40	71.46	52	71.79	71.70	-12	15,327	-0.08%
2022/09/22	38	72.14	16	71.88	71.70	22	15,214	0.14%
2022/09/21	32	72.03	27	71.17	71.30	5	15,041	0.03%
2022/09/20	5	72.52	5	73.30	72.00	0	15,145	0.00%
2022/09/19	7	72.54	5	71.66	73.00	2	15,289	0.01%
2022/09/16	44	75.53	45	75.80	75.00	-1	15,257	-0.01%
2022/09/15	72	77.86	89	78.26	75.50	-17	15,079	-0.11%
2022/09/14	60	77.45	51	78.90	79.00	9	14,425	0.06%
2022/09/13	40	78.55	35.6	78.13	77.90	4.4	13,928	0.03%
2022/09/12	53	78.02	51	78.85	79.30	2	13,768	0.01%
2022/09/08	49.6	75.86	50	77.14	78.00	-0.4	13,355	0.00%
2022/09/07	85	74.82	85	74.99	76.60	0	13,042	0.00%
2022/09/06	48	73.67	52.3	72.59	74.00	-4.3	12,614	-0.03%
2022/09/05	20	76.90	21	75.78	74.50	-1	12,050	-0.01%
2022/09/02	48.1	78.39	57.1	78.37	78.20	-9	11,715	-0.08%
2022/09/01	74	78.73	59.1	78.73	78.40	14.9	11,186	0.13%
2022/08/31	47.1	78.18	52.2	78.63	78.30	-5.2	10,653	-0.05%
2022/08/30	57	74.14	69.1	74.39	75.00	-12.1	9,644	-0.13%
2022/08/29	70.7	75.33	67	75.24	73.50	3.7	9,178	0.04%
2022/08/26	72	73.56	74.9	74.92	75.30	-2.9	8,278	-0.03%
2022/08/25	53.5	69.89	53.1	69.97	70.30	0.4	7,230	0.00%
2022/08/24	97	69.48	86	70.13	69.70	11	6,446	0.17%
2022/08/23	4	67.20	2	67.20	67.20	2	4,992	0.04%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	0	0.00	1	54.80	55.60	-1	4,735	-0.02%
2022/08/17	1	54.00	1	53.20	53.20	0	4,652	0.00%
2022/08/12	2	53.95	2	53.20	53.20	0	4,586	0.00%
2022/08/10	1	53.10	0	0.00	53.00	1	4,541	0.02%
2022/08/08	1	54.20	0	0.00	54.00	1	4,511	0.02%
2022/08/05	0	0.00	1	55.50	55.50	-1	4,493	-0.02%
2022/08/04	0	0.00	1	54.90	54.90	-1	4,509	-0.02%
2022/08/01	1	57.80	0	0.00	57.30	1	4,439	0.02%
2022/07/27	4	57.90	4	57.20	57.90	0	4,327	0.00%
2022/07/26	1	60.30	1	57.80	58.50	0	4,336	0.00%
2022/07/25	11	58.04	37	59.06	58.90	-26	4,056	-0.64%
2022/07/22	26	57.07	1	56.20	57.30	25	3,749	0.67%
2022/07/21	1	56.00	2	55.45	56.00	-1	3,712	-0.03%
2022/07/20	1	53.80	1	53.80	54.00	0	3,681	0.00%
2022/07/19	1	52.30	1	52.90	52.80	0	3,733	0.00%
2022/07/18	1	51.40	0	0.00	52.00	1	4,010	0.02%
2022/07/15	3	54.67	5	54.94	55.00	-2	4,079	-0.05%
2022/07/14	0	0.00	10	54.60	54.50	-10	4,051	-0.25%
2022/07/13	1	54.00	1	53.80	54.00	0	4,057	0.00%
2022/07/11	10	54.00	0	0.00	54.30	10	4,053	0.25%
2022/07/08	4	53.55	5	53.60	53.50	-1	4,038	-0.02%
2022/07/07	6	53.83	6	53.12	54.00	0	4,027	0.00%
2022/07/05	6	56.13	6.1	55.92	55.50	-0.1	3,938	0.00%
2022/07/04	1.1	52.00	0	0.00	51.90	1.1	3,832	0.03%
2022/07/01	1	54.80	1	55.00	54.70	0	3,777	0.00%
2022/06/30	3	56.10	3	56.90	56.20	0	3,724	0.00%
2022/06/29	1	58.70	1	59.30	59.40	0	3,576	0.00%
2022/06/28	4	58.63	1	58.90	57.80	3	3,554	0.08%
2022/06/27	4	64.10	1	64.30	63.90	3	3,323	0.09%
2022/06/24	0	0.00	7.4	65.36	67.10	-7.4	3,158	-0.23%
2022/06/23	1	61.20	0	0.00	61.00	1	2,849	0.04%
2022/06/22	1	61.60	0	0.00	61.00	1	2,818	0.04%
2022/06/21	2	61.75	3	62.13	62.00	-1	2,736	-0.04%
2022/06/20	6	61.45	5	59.70	59.40	1	2,636	0.04%
2022/06/17	5	59.50	5.1	60.69	61.00	-0.1	2,541	0.00%
2022/06/16	8	61.70	17.2	61.72	60.60	-9.2	2,476	-0.37%
2022/06/09	2	58.60	0	0.00	58.30	2	2,395	0.08%
2022/06/01	0.1	58.40	0	0.00	57.90	0.1	2,439	0.00%
2022/05/31	0	0.00	1.1	58.49	58.80	-1.1	2,451	-0.04%
2022/05/27	0	0.00	3	57.30	57.80	-3	2,451	-0.12%
2022/05/26	2	57.80	2	57.30	57.20	0	2,463	0.00%
2022/05/24	0	0.00	0.1	58.10	56.80	-0.1	2,528	0.00%
2022/05/20	0	0.00	0.1	57.40	57.10	-0.1	2,626	0.00%
2022/05/19	0	0.00	1	56.50	56.70	-1	2,636	-0.04%
2022/05/10	2	55.65	17	55.25	55.50	-15	2,806	-0.53%
2022/05/09	3	56.80	0	0.00	56.50	3	2,806	0.11%
2022/05/03	2	60.45	0	0.00	58.60	2	2,873	0.07%
2022/04/27	1	56.50	1	58.30	58.30	0	2,811	0.00%
2022/04/26	2	58.70	0	0.00	58.70	2	2,776	0.07%
2022/04/25	49	61.21	20	62.55	60.10	29	2,744	1.05%
2022/04/22	2	65.35	2.1	66.51	62.30	-0.1	2,672	0.00%
2022/04/21	0	0.00	36	61.63	64.20	-36	2,396	-1.50%
2022/04/20	11.1	58.63	0	0.00	58.40	11.1	2,315	0.48%
2022/04/19	8	59.06	14	60.45	58.80	-6	2,307	-0.26%
2022/04/18	41	60.20	30	59.53	59.50	11	2,313	0.48%
2022/04/15	2	58.80	0	0.00	59.40	2	2,300	0.09%
2022/04/14	0.1	59.65	0	0.00	59.40	0.1	2,337	0.01%
2022/04/12	3	58.87	0	0.00	59.00	3	2,378	0.13%
2022/04/11	2.1	59.02	0	0.00	59.30	2.1	2,383	0.09%
2022/04/01	1	61.20	0	0.00	61.30	1	2,490	0.04%
2022/03/31	9.2	62.41	1	61.30	61.10	8.2	2,505	0.33%
2022/03/30	2	65.30	0	0.00	65.10	2	2,464	0.08%
2022/03/29	0	0.00	1	65.50	66.50	-1	2,456	-0.04%
2022/03/25	0	0.00	12	65.10	64.20	-12	2,375	-0.51%
2022/03/24	1	64.00	1	64.40	64.20	0	2,380	0.00%
2022/03/23	1	63.70	0	0.00	63.80	1	2,497	0.04%
2022/03/22	0	0.00	1	64.80	64.50	-1	2,494	-0.04%
2022/03/18	10	62.86	2	63.27	63.20	8	2,575	0.31%
2022/03/17	2	60.40	7	58.83	60.10	-5	2,561	-0.20%
2022/03/16	1	55.70	0	0.00	55.80	1	2,614	0.04%
2022/03/15	1.1	55.81	0	0.00	55.10	1.1	2,665	0.04%
2022/03/09	0	0.00	3	57.70	57.60	-3	2,942	-0.10%
2022/03/08	2	57.55	7	57.16	57.10	-5	2,985	-0.17%
2022/03/07	4.1	59.50	0	0.00	59.00	4.1	3,005	0.14%
2022/03/04	3.1	62.06	71	62.15	61.90	-67.9	3,078	-2.21%
2022/03/03	1	63.10	0	0.00	62.70	1	3,334	0.03%
2022/02/25	0	0.00	1	62.30	63.10	-1	4,339	-0.02%
2022/02/24	11	63.07	0	0.00	62.00	11	4,497	0.24%
2022/02/23	0	0.00	1.2	65.98	65.80	-1.2	4,626	-0.03%
2022/02/22	8	64.63	0	0.00	64.90	8	4,731	0.17%
2022/02/17	7	65.83	1	66.60	65.40	6	4,870	0.12%
2022/02/16	1	66.70	6	67.42	66.70	-5	4,846	-0.10%
2022/02/09	0	64.00	0	0.00	64.50	0	4,810	0.00%
2022/02/08	0.1	64.40	0	0.00	64.70	0.1	4,816	0.00%
2022/02/07	0	0.00	8	61.20	62.60	-8	4,825	-0.17%
2022/01/25	0.3	59.00	12	57.95	58.00	-11.7	5,027	-0.23%
2022/01/20	1	62.90	0	0.00	62.20	1	5,727	0.02%
2022/01/19	0	0.00	2	62.30	62.10	-2	5,788	-0.03%
2022/01/14	1.5	62.63	0	0.00	62.20	1.5	5,988	0.03%
2022/01/12	2.2	63.77	8	63.30	63.30	-5.8	6,249	-0.09%
2022/01/11	0	0.00	2	64.20	63.80	-2	6,317	-0.03%
2022/01/07	2.1	64.98	3	63.30	64.10	-0.9	6,517	-0.01%
2022/01/06	3	64.60	0	0.00	64.50	3	6,596	0.05%
2022/01/05	1.2	66.50	0	0.00	65.60	1.2	6,579	0.02%
2022/01/04	2	66.80	0	0.00	66.70	2	6,641	0.03%
2022/01/03	4.1	66.56	0	0.00	66.70	4.1	6,626	0.06%
2021/12/30	0	0.00	0.1	68.90	69.30	-0.1	6,563	0.00%
2021/12/29	1	70.10	0	0.00	68.70	1	6,551	0.02%
2021/12/28	0	0.00	5	69.00	69.00	-5	6,531	-0.08%
2021/12/27	1.1	68.21	0	0.00	67.70	1.1	6,511	0.02%
2021/12/24	7	70.10	0	0.00	69.70	7	6,496	0.11%
2021/12/23	1	69.40	1	69.30	69.50	0	6,442	0.00%
2021/12/20	1	69.00	0	0.00	67.50	1	6,401	0.02%
2021/12/17	25	69.50	25	70.28	68.70	0	6,382	0.00%
2021/12/15	0	0.00	0	68.50	68.60	0	6,313	0.00%
2021/12/14	4	67.40	0	0.00	67.10	4	6,273	0.06%
2021/12/10	0	0.00	6.5	70.51	70.80	-6.5	6,084	-0.11%
2021/12/09	1	70.20	0	0.00	68.50	1	5,997	0.02%
2021/12/08	0	0.00	8.2	68.93	69.40	-8.2	5,971	-0.14%
2021/12/06	82	66.67	111	67.33	66.50	-29	5,762	-0.50%	大賣/
2021/12/03	15	65.24	12	64.53	64.80	3	5,677	0.05%
2021/12/02	1	63.50	0	0.00	63.50	1	5,634	0.02%
2021/12/01	4	64.40	2.1	65.01	63.90	1.9	5,592	0.03%
2021/11/30	14	64.29	11	64.09	65.00	3	5,538	0.05%
2021/11/29	15.1	64.56	6	65.62	63.00	9.1	5,439	0.17%
2021/11/26	26	70.92	12	70.70	70.00	14	5,179	0.27%
2021/11/25	64	70.92	58	71.65	69.30	6	4,926	0.12%
2021/11/24	1	69.40	25.5	69.41	71.30	-24.5	4,472	-0.55%
2021/11/23	1	67.00	3.1	67.19	64.90	-2.1	4,251	-0.05%
2021/11/22	1	67.00	4.2	66.32	66.20	-3.2	4,111	-0.08%
2021/11/19	0	0.00	5	63.48	63.80	-5	3,932	-0.13%
2021/11/18	8	63.65	2	63.00	63.90	6	3,809	0.16%
2021/11/12	0	0.00	0.3	58.80	58.70	-0.3	3,574	-0.01%
2021/11/10	0	0.00	1	58.00	58.00	-1	3,529	-0.03%
2021/11/09	1	58.70	12	58.99	58.90	-11	3,510	-0.31%
2021/11/08	11	58.60	10	58.50	58.10	1	3,499	0.03%
2021/11/05	15	58.85	2	58.40	57.60	13	3,477	0.37%
2021/11/03	12	58.80	14	59.89	59.20	-2	3,440	-0.06%
2021/11/02	5	62.08	3.1	63.23	62.70	1.9	3,312	0.06%
2021/11/01	1	61.50	0	0.00	61.50	1	3,247	0.03%
2021/10/29	15	64.72	18	64.99	63.30	-3	3,103	-0.10%
2021/10/28	4.7	60.98	6.1	61.52	64.00	-1.4	2,621	-0.05%
2021/10/26	7	62.43	7.1	61.75	61.00	-0.1	2,437	0.00%
2021/10/25	2.1	62.23	5.2	62.38	63.00	-3.1	2,406	-0.13%
2021/10/22	2	60.60	5	61.00	61.20	-3	2,331	-0.13%
2021/10/21	6.1	61.76	4	60.68	60.90	2.1	2,293	0.09%
2021/10/20	7.1	61.71	1	62.00	60.40	6.1	2,166	0.28%
2021/10/19	0	0.00	1.1	58.70	59.40	-1.1	1,977	-0.06%
2021/10/18	4.4	60.10	15	58.36	59.00	-10.6	1,915	-0.55%
2021/10/15	2	56.15	0.1	56.50	56.60	1.9	1,779	0.11%
2021/10/14	1	55.00	2	55.25	55.10	-1	1,753	-0.06%
2021/10/13	1	51.50	0	0.00	52.10	1	1,632	0.06%
2021/10/12	0	0.00	1	55.00	52.90	-1	1,622	-0.06%
2021/10/04	0.1	52.10	2	53.35	52.20	-1.9	1,630	-0.12%
2021/10/01	2	52.50	0	0.00	52.80	2	1,631	0.12%
2021/09/30	0	0.00	2	53.50	53.50	-2	1,647	-0.12%
2021/09/29	0	0.00	6	53.45	53.00	-6	1,673	-0.36%
2021/09/23	5	61.70	5	59.40	58.30	0	1,736	0.00%
2021/09/22	1	56.50	0	0.00	57.50	1	1,703	0.06%
2021/09/17	0	0.00	1	57.80	57.00	-1	1,724	-0.06%
2021/09/13	6	59.60	9	58.53	58.70	-3	1,711	-0.18%
2021/09/09	0	0.00	1	55.80	56.10	-1	1,709	-0.06%
2021/09/08	1	56.70	1	55.20	55.20	0	1,713	0.00%
2021/09/07	1	56.60	1	56.40	56.40	0	1,729	0.00%
2021/09/03	2	56.05	0	0.00	56.10	2	1,881	0.11%
2021/08/27	7	56.34	2	57.20	55.80	5	2,323	0.22%
2021/08/26	0	0.00	4	57.40	58.30	-4	2,243	-0.18%
2021/08/24	1	52.00	0	0.00	53.00	1	2,236	0.04%
2021/08/20	0	0.00	1	51.90	51.70	-1	2,268	-0.04%
2021/08/19	0	0.00	3	53.37	52.00	-3	2,318	-0.13%
2021/08/17	1	54.50	1	54.20	54.10	0	2,371	0.00%
2021/08/16	3	54.00	13	54.00	54.00	-10	2,384	-0.42%
2021/08/05	2	58.80	1	59.50	58.40	1	2,862	0.03%
2021/08/04	2	58.00	2	58.20	58.20	0	3,099	0.00%
2021/08/03	1	57.60	0	0.00	58.30	1	3,167	0.03%
2021/07/30	0	0.00	1	57.10	57.30	-1	3,286	-0.03%
2021/07/28	0	0.00	2	55.50	55.20	-2	3,250	-0.06%
2021/07/27	1	56.20	3	56.33	56.00	-2	3,297	-0.06%
2021/07/21	9	58.00	1	57.60	57.00	8	3,631	0.22%
2021/07/20	2	58.50	2	59.40	58.00	0	3,641	0.00%
2021/07/19	1	58.30	1	59.00	58.30	0	3,626	0.00%
2021/07/13	1	59.60	0	0.00	58.30	1	3,696	0.03%
2021/07/12	1	58.00	0	0.00	60.10	1	3,693	0.03%
2021/07/09	0	0.00	1	58.00	58.00	-1	3,666	-0.03%
2021/07/06	3	59.27	0	0.00	58.80	3	3,746	0.08%
2021/07/05	1	60.00	18	60.14	59.90	-17	3,774	-0.45%
2021/06/29	1	60.80	0	0.00	59.90	1	3,781	0.03%
2021/06/28	4	61.45	0	0.00	61.20	4	3,809	0.11%
2021/06/24	2	60.30	0	0.00	60.30	2	4,107	0.05%
2021/06/23	6	59.50	0	0.00	59.60	6	4,117	0.15%
2021/06/22	3	59.20	10	59.55	59.40	-7	4,155	-0.17%
2021/06/15	0	0.00	3	60.83	61.30	-3	4,414	-0.07%
2021/06/11	13	64.34	9	62.86	61.70	4	4,422	0.09%
2021/06/10	3	64.57	13	64.77	65.20	-10	4,338	-0.23%
2021/06/09	5	61.46	4	62.25	61.30	1	4,292	0.02%
2021/06/08	0	0.00	19	58.83	58.80	-19	4,213	-0.45%
2021/06/07	2	58.80	0	0.00	58.80	2	4,292	0.05%
2021/06/04	15	58.89	1	59.00	59.00	14	4,314	0.32%
2021/06/02	0	0.00	14	56.60	56.40	-14	4,387	-0.32%
2021/05/31	0	0.00	2	55.90	55.90	-2	4,739	-0.04%
2021/05/26	0	0.00	1	57.00	58.00	-1	5,281	-0.02%
2021/05/25	1	55.70	0	0.00	56.00	1	5,932	0.02%
2021/05/24	2	56.20	0	0.00	56.00	2	6,253	0.03%
2021/05/19	3	56.10	1	56.30	56.30	2	7,104	0.03%
2021/05/18	3	55.30	3	56.47	56.80	0	7,124	0.00%
2021/05/17	18	57.21	16	58.17	55.10	2	7,179	0.03%
2021/05/14	5	61.90	10	61.85	61.00	-5	7,191	-0.07%
2021/05/13	3	62.00	0	0.00	62.00	3	7,125	0.04%
2021/05/12	12	64.74	10	64.14	61.60	2	7,022	0.03%
2021/05/10	2	66.15	0	0.00	63.80	2	6,730	0.03%
2021/05/07	0	0.00	6	62.05	64.80	-6	6,707	-0.09%
2021/05/04	2	64.50	0	0.00	61.80	2	6,735	0.03%
2021/05/03	6	66.02	6	67.50	65.10	0	6,708	0.00%
2021/04/29	10	64.81	14	65.38	65.00	-4	6,634	-0.06%
2021/04/28	1	65.90	3	63.53	63.70	-2	6,579	-0.03%
2021/04/27	0	0.00	2	62.60	64.90	-2	6,491	-0.03%
2021/04/26	0	0.00	23	59.06	59.00	-23	6,475	-0.36%
2021/04/23	2	60.00	0.4	60.20	60.00	1.6	6,537	0.02%
2021/04/22	11	61.62	0	0.00	61.00	11	6,591	0.17%
2021/04/21	1	63.70	0.1	64.00	63.60	0.9	6,617	0.01%
2021/04/19	0	0.00	5	63.70	63.00	-5	6,668	-0.07%
2021/04/16	1	64.60	1	64.70	64.60	0	6,663	0.00%
2021/04/15	2	65.15	1	64.80	64.70	1	6,662	0.02%
2021/04/14	12	64.76	1	66.10	64.80	11	6,665	0.17%
2021/04/13	2	67.95	0	0.00	67.00	2	6,646	0.03%
2021/04/12	0	0.00	1.1	68.00	68.30	-1.1	6,637	-0.02%
2021/04/09	3	67.73	2	67.60	67.60	1	6,640	0.02%
2021/04/08	8	66.80	7	66.76	66.90	1	6,677	0.01%
2021/04/07	0.1	67.30	0	0.00	67.30	0.1	6,690	0.00%
2021/04/06	6	68.27	5.2	67.71	67.70	0.8	6,743	0.01%
2021/03/31	18	69.20	1	69.20	68.60	17	6,770	0.25%
2021/03/29	18	71.67	13	72.78	70.50	5	6,726	0.07%
2021/03/26	0	0.00	1	67.60	67.40	-1	6,538	-0.02%
2021/03/25	0	0.00	2	68.05	67.30	-2	6,550	-0.03%
2021/03/24	1	69.30	0	0.00	68.00	1	6,543	0.02%
2021/03/23	1	66.70	1	67.60	67.00	0	6,627	0.00%
2021/03/22	1.1	67.64	0	0.00	66.50	1.1	6,765	0.02%
2021/03/19	5	68.08	0	0.00	67.90	5	6,757	0.07%
2021/03/18	0	0.00	1	70.70	69.40	-1	6,861	-0.01%
2021/03/16	2	70.30	5	70.30	70.00	-3	6,999	-0.04%
2021/03/12	5	69.70	6	70.60	69.70	-1	6,925	-0.01%
2021/03/11	19	70.26	7	70.57	69.80	12	6,910	0.17%
2021/03/10	4	69.00	1	68.80	68.60	3	6,834	0.04%
2021/03/09	1	69.10	2	70.55	68.70	-1	6,805	-0.01%
2021/03/08	3	70.33	2	70.40	69.60	1	6,767	0.01%
2021/03/05	1	73.20	3	72.90	71.20	-2	6,717	-0.03%
2021/03/04	6	70.95	0	0.00	69.50	6	6,556	0.09%
2021/03/03	1	72.90	2	71.60	70.70	-1	6,510	-0.02%
2021/03/02	3	70.17	2	72.20	68.50	1	6,312	0.02%
2021/02/26	11	73.35	5	72.54	72.30	6	6,183	0.10%
2021/02/25	51.5	77.53	50	76.98	73.50	1.5	5,946	0.03%
2021/02/24	23	67.48	33	70.20	75.00	-10	5,262	-0.19%
2021/02/23	32	73.19	16.3	72.28	68.20	15.7	4,942	0.32%
2021/02/22	3	68.90	6	69.90	69.90	-3	4,372	-0.07%
2021/02/19	11	62.25	9	62.98	63.60	2	4,321	0.05%
2021/02/18	3	58.50	1	57.90	57.90	2	4,168	0.05%
2021/02/17	2	60.65	1	60.00	57.50	1	4,151	0.02%
2021/02/05	13	59.95	41	58.21	60.70	-28	4,074	-0.69%
2021/02/03	20	56.15	0	0.00	55.40	20	4,012	0.50%
2021/01/29	0	56.70	0	0.00	55.70	0	4,022	0.00%
2021/01/27	0	0.00	7	55.46	55.10	-7	4,060	-0.17%
2021/01/26	1	56.50	0	0.00	55.60	1	4,046	0.02%
2021/01/25	1	58.30	0	0.00	57.60	1	4,041	0.02%
2021/01/22	5	57.58	0	0.00	57.50	5	4,043	0.12%
2021/01/21	2	58.90	1	58.60	58.50	1	4,064	0.02%
2021/01/20	3	58.97	7	58.91	58.50	-4	4,191	-0.10%
2021/01/19	3	59.40	1	59.20	59.00	2	4,206	0.05%
2021/01/15	3	60.27	2	60.80	58.30	1	4,242	0.02%
2021/01/14	0	0.00	0.1	59.80	58.20	-0.1	4,190	0.00%
2021/01/13	4	60.18	0	0.00	59.60	4	4,159	0.10%
2021/01/12	0	0.00	1.2	61.21	60.40	-1.2	4,167	-0.03%
2021/01/11	0	0.00	1	60.70	60.40	-1	4,123	-0.02%
2021/01/08	1	62.10	0	0.00	61.70	1	4,117	0.02%
2021/01/07	3	62.90	2	63.00	62.50	1	4,142	0.02%
2021/01/06	2	63.90	6	63.38	62.50	-4	4,144	-0.10%
2021/01/05	5	64.80	4	64.73	64.50	1	4,131	0.02%
2021/01/04	2	65.35	1	65.50	65.10	1	4,120	0.02%
2020/12/31	2	68.60	1	71.50	68.00	1	4,093	0.02%
2020/12/30	1	67.60	1	68.90	68.00	0	4,020	0.00%
2020/12/29	1	68.30	0	0.00	67.50	1	4,001	0.02%
2020/12/28	0	0.00	1	66.70	67.10	-1	3,951	-0.03%
2020/12/25	0	0.00	1	65.50	65.00	-1	3,926	-0.03%
2020/12/23	10	67.25	0	0.00	65.70	10	4,092	0.24%
2020/12/22	3	67.57	3	66.93	67.20	0	4,277	0.00%
2020/12/16	1	68.90	5.1	68.42	68.70	-4.1	4,520	-0.09%
2020/12/15	4	63.10	1	65.00	63.10	3	4,462	0.07%
2020/12/14	4	67.33	8	67.73	67.00	-4	4,441	-0.09%
2020/12/11	1	62.10	16.1	61.73	64.40	-15.1	4,329	-0.35%
2020/12/10	14	58.99	10	61.00	58.60	4	4,297	0.09%
2020/12/09	5	63.36	1	63.11	63.00	4	4,236	0.09%
2020/12/07	0	0.00	5	68.40	66.80	-5	4,188	-0.12%
2020/12/04	0	0.00	1	68.50	68.80	-1	4,222	-0.02%
2020/12/03	3	69.10	1	69.40	68.90	2	4,338	0.05%
2020/12/02	1	70.00	0	0.00	69.80	1	4,429	0.02%
2020/12/01	2	72.55	0	0.00	71.40	2	4,455	0.04%
2020/11/30	0.1	71.50	16.1	72.47	75.00	-16	4,491	-0.36%
2020/11/27	1.1	68.90	0.1	69.95	70.50	1	4,395	0.02%
2020/11/26	0	0.00	0.1	68.60	68.30	-0.1	4,415	0.00%
2020/11/25	0	0.00	2	69.30	68.30	-2	4,450	-0.04%
2020/11/24	2	68.30	0	0.00	68.30	2	4,468	0.04%
2020/11/23	2	69.85	0	0.00	69.80	2	4,558	0.04%
2020/11/20	1	69.80	0	0.00	69.80	1	4,668	0.02%
2020/11/18	1	71.80	0	0.00	71.70	1	4,788	0.02%
2020/11/16	0	0.00	2	70.05	68.50	-2	4,748	-0.04%
2020/11/13	3	69.03	1	68.60	69.20	2	4,768	0.04%
2020/11/12	0.1	68.80	0	0.00	67.20	0.1	4,766	0.00%
2020/11/10	1	69.20	0	0.00	69.20	1	4,693	0.02%
2020/11/04	16	69.85	1	71.90	71.90	15	4,685	0.32%
2020/11/03	5	72.06	0	0.00	71.50	5	4,760	0.11%
2020/10/29	2	72.10	0	0.00	73.60	2	5,566	0.04%
2020/10/28	11	75.99	10	76.50	73.30	1	5,642	0.02%
2020/10/26	10	74.32	1	74.90	73.90	9	5,455	0.16%
2020/10/23	1	79.20	1	78.80	78.20	0	5,465	0.00%
2020/10/22	6	78.02	1	78.60	78.00	5	5,513	0.09%
2020/10/19	3	80.33	1	80.50	80.50	2	5,741	0.03%
2020/10/16	0	0.00	5	80.40	80.00	-5	5,794	-0.09%
2020/10/13	2	81.45	1	82.50	81.80	1	5,952	0.02%
2020/10/08	1	85.00	8	84.29	83.80	-7	6,154	-0.11%
2020/10/07	0	0.00	3	82.10	82.10	-3	6,126	-0.05%
2020/10/05	0	0.00	1	83.20	83.20	-1	6,329	-0.02%
2020/09/30	2	84.10	0	0.00	84.50	2	6,296	0.03%
2020/09/29	4	83.10	10	85.03	83.10	-6	6,250	-0.10%
2020/09/25	4	87.95	10	90.44	89.80	-6	6,085	-0.10%
2020/09/23	0	0.00	1	81.60	82.10	-1	5,835	-0.02%
2020/09/22	0	0.00	1	82.70	82.00	-1	5,850	-0.02%
2020/09/21	12	87.56	0.1	87.60	87.60	11.9	5,772	0.21%
2020/09/18	1	80.00	106	82.65	84.30	-105	5,617	-1.87%	大賣/鉅額交易
2020/09/17	0	0.00	2	76.70	76.70	-2	5,538	-0.04%
2020/09/16	12	76.90	0	0.00	76.20	12	5,639	0.21%
2020/09/15	1	78.50	71	77.72	77.90	-70	5,859	-1.19%
2020/09/11	3	73.00	1	75.20	72.50	2	6,448	0.03%
2020/09/10	64	74.70	2	76.75	74.20	62	6,403	0.97%
2020/09/09	3	77.70	0	0.00	76.20	3	6,357	0.05%
2020/09/08	63	73.63	75	75.08	79.50	-12	6,465	-0.19%
2020/09/07	11	76.48	1	73.90	73.70	10	6,794	0.15%
2020/09/04	6.1	80.29	8	81.11	79.60	-1.9	6,897	-0.03%
2020/09/03	8	81.44	4	82.03	81.10	4	7,026	0.06%
2020/09/01	5	83.04	7	83.46	82.40	-2	7,202	-0.03%
2020/08/31	2	84.80	0	0.00	84.80	2	7,385	0.03%
2020/08/28	8	85.99	0	0.00	85.90	8	7,430	0.11%
2020/08/27	2	88.95	10	87.53	86.00	-8	7,414	-0.11%
2020/08/26	7	89.49	35	87.75	90.00	-28	7,324	-0.38%
2020/08/25	11	84.68	1	84.90	84.00	10	7,237	0.14%
2020/08/24	8	88.78	2	90.00	87.50	6	7,179	0.08%
2020/08/21	1	88.10	2	86.55	88.10	-1	7,111	-0.01%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/19	1	95.00	0	0.00	95.00	1	7,134	0.01%
2020/08/18	1	90.00	2	92.00	92.00	-1	7,195	-0.01%
2020/08/14	0	0.00	1	86.20	86.30	-1	7,602	-0.01%
2020/08/13	2	82.00	1	85.00	84.00	1	7,629	0.01%
2020/08/12	3	87.57	2	89.60	89.90	1	7,628	0.01%
2020/08/11	2	87.00	2	85.75	83.00	0	7,683	0.00%
2020/08/10	3	89.93	1	89.40	89.40	2	7,876	0.03%
2020/08/07	6	89.13	13	87.64	88.40	-7	7,921	-0.09%
2020/08/06	7	96.07	12	95.73	88.90	-5	7,784	-0.06%
2020/08/05	5	94.04	55	97.00	97.30	-50	7,510	-0.67%
2020/08/04	16	84.84	138	88.25	88.70	-122	7,303	-1.67%	大賣/鉅額交易
2020/08/03	0	0.00	150.8	80.70	80.70	-150.8	7,057	-2.14%	大賣/鉅額交易
2020/07/29	2	68.10	0	0.00	60.80	2	7,196	0.03%
2020/07/28	62	63.85	2	64.00	63.70	60	7,102	0.84%
2020/07/27	3	70.70	5	70.70	70.70	-2	7,029	-0.03%
2020/07/24	1	79.00	0	0.00	78.50	1	6,962	0.01%
2020/07/23	11	74.28	72	83.80	83.50	-61	6,935	-0.88%
2020/07/21	0	0.00	2	69.30	69.30	-2	6,840	-0.03%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	4	98.40	8	98.06	95.00	-4	7,106	-0.06%
2020/07/13	0	0.00	1	130.00	130.00	-1	6,907	-0.01%
2020/07/10	11.8	153.34	2	130.50	144.00	9.8	6,869	0.14%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	4	109.13	0	0.00	109.50	4	6,653	0.06%
2020/07/03	3	99.70	0	0.00	99.70	3	6,600	0.05%
2020/07/02	0	0.00	0.5	90.70	90.70	-0.5	6,491	-0.01%
2020/06/30	1	70.50	0	0.00	75.00	1	6,365	0.02%
2020/06/29	0	0.00	3	67.13	69.00	-3	6,295	-0.05%
2020/06/23	2	62.00	0	0.00	60.50	2	6,119	0.03%
2020/06/22	80	61.68	1	63.40	63.40	79	5,992	1.32%
2020/06/19	37	57.07	9	56.98	57.70	28	5,721	0.49%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	9	38.86	1	37.80	39.50	8	5,061	0.16%
2020/06/11	15	41.45	30	41.74	40.00	-15	4,892	-0.31%
2020/06/10	1	41.15	5	42.36	43.45	-4	4,432	-0.09%
2020/06/09	21	38.97	8	39.82	39.50	13	4,238	0.31%
2020/06/08	8	38.03	6	38.33	39.35	2	4,075	0.05%
2020/06/05	4	36.05	3	36.40	36.95	1	3,890	0.03%
2020/06/04	7	36.69	0	0.00	36.45	7	3,811	0.18%
2020/05/29	0	0.00	1	31.65	31.00	-1	3,477	-0.03%
2020/05/25	6	32.00	0	0.00	31.50	6	3,372	0.18%
2020/05/22	0	0.00	4	27.43	31.50	-4	3,336	-0.12%
2020/05/20	8	33.92	18	33.23	33.60	-10	3,205	-0.31%
2020/05/19	1	32.20	0	0.00	32.20	1	2,740	0.04%
2020/05/18	1	29.30	0	0.00	29.30	1	2,687	0.04%
2020/05/15	2	26.65	2	26.65	26.65	0	2,638	0.00%
2020/05/14	15	23.37	4	23.60	24.25	11	2,507	0.44%
2020/05/13	1	21.95	9	21.32	22.05	-8	2,282	-0.35%
2020/05/12	6	19.96	0	0.00	20.05	6	2,200	0.27%
2020/05/11	3	20.30	0	0.00	20.20	3	2,204	0.14%
2020/05/08	3	21.63	4	21.48	21.15	-1	2,175	-0.05%
2020/05/07	2	21.55	0	0.00	22.10	2	2,105	0.10%
2020/05/06	7	23.08	0	0.00	22.00	7	2,043	0.34%
2020/05/05	0	0.00	2	22.45	22.25	-2	1,938	-0.10%
2020/05/04	2	20.25	1	21.35	21.35	1	1,830	0.05%
2020/04/30	0	0.00	1	19.85	19.45	-1	1,738	-0.06%
2020/04/27	1	18.80	5	18.80	18.90	-4	1,676	-0.24%
2020/04/24	0	0.00	6	19.30	19.30	-6	1,636	-0.37%
2020/04/23	2	18.58	2	17.30	19.50	0	1,568	0.00%
2020/04/22	5	18.05	5	18.40	18.05	0	1,451	0.00%
2020/04/21	7	19.64	4	19.58	19.35	3	1,382	0.22%
2020/04/20	5	20.07	1	19.60	20.10	4	1,250	0.32%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/13	3	13.33	0	0.00	13.40	3	908	0.33%
2020/04/07	0	12.85	0	0.00	12.80	0	892	0.00%
2020/03/10	0	0.00	1	15.05	15.05	-1	777	-0.13%
2020/02/26	0	0.00	1	14.90	14.80	-1	636	-0.16%
2020/02/25	0	0.00	13	14.80	14.80	-13	636	-2.04%
2020/02/19	6	14.15	0	0.00	14.20	6	640	0.94%
2020/02/13	1	14.35	0	0.00	14.30	1	632	0.16%
2020/02/12	6	14.68	0	0.00	14.60	6	626	0.96%
2020/02/03	0	0.00	60	13.32	14.05	-60	568	-10.56%
2020/01/30	0	0.00	6	14.12	14.00	-6	548	-1.09%
2020/01/13	0	0.00	1	14.15	14.20	-1	518	-0.19%
2020/01/10	3	14.60	0	0.00	14.85	3	495	0.61%
2020/01/09	6	14.53	0	0.00	14.50	6	481	1.25%
2020/01/08	2	14.40	0	0.00	14.30	2	485	0.41%
2019/11/27	20	14.10	0	0.00	14.20	20	426	4.69%
2019/11/22	40	14.58	0	0.00	14.40	40	413	9.67%
2019/11/20	0	0.00	9	13.95	14.00	-9	355	-2.53%
2019/11/14	2	13.40	0	0.00	13.35	2	347	0.58%
2019/11/13	2	13.50	0	0.00	13.40	2	347	0.58%
2019/10/25	0	0.00	5	13.45	13.30	-5	367	-1.36%
2019/10/21	2	13.45	0	0.00	13.40	2	389	0.51%
2019/10/17	4	13.54	0	0.00	13.45	4	403	0.99%
2019/10/16	1	13.45	0	0.00	13.50	1	417	0.24%
2019/09/06	0	13.90	0	0.00	13.95	0	498	0.00%
2019/08/30	0	13.50	0	0.00	13.60	0	487	0.00%
2019/08/13	0	0.00	1	13.25	13.25	-1	463	-0.22%
2019/07/16	2	14.70	0	0.00	14.50	2	396	0.50%
2019/07/01	1	13.30	0	0.00	13.25	1	290	0.34%
2019/05/24	1	14.05	0	0.00	14.00	1	763	0.13%
2019/03/27	1	15.20	0	0.00	15.25	1	986	0.10%
2019/03/18	1	15.85	0	0.00	15.85	1	1,064	0.09%
2019/03/15	1	16.25	0	0.00	16.25	1	1,070	0.09%
2019/03/14	0	0.00	1	17.00	16.60	-1	1,069	-0.09%
2019/03/13	2	17.00	0	0.00	16.90	2	1,082	0.18%
2019/02/11	1	14.55	0	0.00	14.80	1	1,002	0.10%
2019/01/14	0	0.00	10	14.10	14.10	-10	978	-1.02%
2019/01/04	0	0.00	2	13.80	14.05	-2	891	-0.22%
2019/01/03	2	13.65	0	0.00	13.80	2	889	0.22%
2018/12/24	0	0.00	1	12.85	12.85	-1	997	-0.10%
2018/12/19	10	13.15	0	0.00	13.05	10	982	1.02%
2018/12/10	1	12.95	1	12.85	12.65	0	878	0.00%
2018/12/06	1	13.75	0	0.00	13.30	1	857	0.12%
2018/12/04	0	0.00	1	14.15	14.05	-1	828	-0.12%
2018/12/03	1	14.05	2	14.20	14.05	-1	800	-0.12%
2018/11/30	3	14.27	0	0.00	14.05	3	749	0.40%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/11/26	3	15.93	0	0.00	15.75	3	526	0.57%
2018/11/05	3	16.75	0	0.00	16.70	3	579	0.52%
2018/10/30	1	16.55	0	0.00	16.40	1	590	0.17%
2018/10/25	7	16.36	0	0.00	16.25	7	604	1.16%
2018/10/22	1	17.00	0	0.00	17.15	1	609	0.16%
2018/10/16	2	17.15	0	0.00	17.15	2	618	0.32%
2018/10/15	3	17.15	0	0.00	17.10	3	626	0.48%
2018/10/12	3	16.90	0	0.00	17.20	3	649	0.46%
2018/10/11	3	17.50	0	0.00	17.15	3	655	0.46%
2018/10/09	0	0.00	5	19.25	18.85	-5	641	-0.78%
2018/10/05	5	19.00	0	0.00	18.80	5	614	0.81%
2018/10/04	14	17.90	0	0.00	18.50	14	605	2.31%
2018/09/26	10	17.90	0	0.00	17.90	10	586	1.71%
2018/09/21	2	17.80	0	0.00	17.80	2	592	0.34%
2018/09/17	2	17.60	0	0.00	17.60	2	603	0.33%
2018/09/07	1	17.90	0	0.00	17.80	1	640	0.16%
2018/09/05	3	17.60	0	0.00	17.60	3	649	0.46%
2018/08/30	8	17.58	0	0.00	18.00	8	695	1.15%
2018/08/28	2	17.60	0	0.00	17.65	2	758	0.26%
2018/08/24	31	17.54	0	0.00	17.50	31	1,138	2.72%
2018/08/23	2	17.55	0	0.00	17.75	2	1,155	0.17%
2018/08/21	14	17.50	0	0.00	17.50	14	1,158	1.21%
2018/08/17	2	17.80	0	0.00	17.70	2	1,148	0.17%
2018/08/16	14	18.06	0	0.00	18.00	14	1,141	1.23%
2018/08/15	10	18.27	0	0.00	18.30	10	1,141	0.88%
2018/08/14	1	18.85	1	18.85	18.85	0	1,137	0.00%
2018/08/10	8	19.45	0	0.00	19.50	8	1,133	0.71%
2018/07/19	0	0.00	4	20.80	20.50	-4	1,256	-0.32%
2018/07/13	4	20.55	0	0.00	20.50	4	1,199	0.33%
2018/07/05	7	19.80	0	0.00	20.05	7	1,167	0.60%
2018/07/03	2	20.05	0	0.00	20.05	2	1,192	0.17%
2018/06/28	0	0.00	2	20.30	20.25	-2	1,198	-0.17%
2018/06/26	5	20.30	0	0.00	20.30	5	1,237	0.40%
2018/06/22	0	0.00	3	20.75	20.60	-3	1,301	-0.23%
2018/06/19	3	20.75	0	0.00	20.75	3	1,395	0.21%
2018/06/15	0	0.00	5	21.15	21.00	-5	1,405	-0.36%
2018/06/12	6	20.75	2	20.85	20.80	4	1,437	0.28%
2018/06/11	3	20.83	4	20.78	20.70	-1	1,437	-0.07%
2018/06/07	3	21.47	1	21.70	21.20	2	1,431	0.14%
2018/06/06	1	21.30	10	21.50	21.30	-9	1,421	-0.63%
2018/06/05	1	22.00	1	22.10	21.70	0	1,402	0.00%
2018/06/04	11	22.46	2	22.38	22.45	9	1,363	0.66%
2018/06/01	1	20.90	0	0.00	21.65	1	1,163	0.09%
2018/05/02	11	22.12	11	22.09	21.75	0	961	0.00%
2018/03/28	16	21.55	0	0.00	21.60	16	1,021	1.57%
2018/03/27	1	22.05	1	22.30	21.70	0	1,006	0.00%
2018/03/26	0	0.00	4	22.50	22.60	-4	952	-0.42%
2018/03/22	3	21.60	0	0.00	21.35	3	850	0.35%
2018/03/21	5	21.75	0	0.00	21.70	5	866	0.58%
2018/03/15	0	20.95	0	0.00	21.00	0	820	0.00%
2018/03/06	4	20.80	0	0.00	20.80	4	829	0.48%
2018/02/22	0	0.00	2	20.40	20.45	-2	855	-0.23%
2018/02/12	2	20.03	0	0.00	19.95	2	980	0.20%
2018/02/06	2	20.30	0	0.00	20.10	2	986	0.20%
2018/01/26	5	22.45	0	0.00	22.55	5	984	0.51%
2018/01/17	3	22.70	0	0.00	22.60	3	955	0.31%
2018/01/15	0	0.00	10	23.40	23.05	-10	912	-1.10%
2018/01/10	0	0.00	1	22.35	22.15	-1	772	-0.13%
2018/01/09	0	0.00	1	22.35	22.10	-1	760	-0.13%