中天 (4128)-永豐金-南京券商分點個股進出

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
40.80
漲跌
▲0.05
漲幅
+0.12%
成交量
913張
產業
上櫃生技醫療類股▼0.23%
483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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	41.03	0	0.00	41.10	2	1,690	0.12%
2024/04/19	3	39.93	0	0.00	39.60	3	1,665	0.18%
2024/04/17	1	41.65	0	0.00	41.50	1	1,606	0.06%
2024/04/15	0.1	44.45	0	0.00	43.65	0.1	1,576	0.01%
2024/04/10	0.5	45.45	0	0.00	45.35	0.5	1,572	0.03%
2024/04/02	3	44.70	3	45.00	44.70	0	1,556	0.00%
2024/04/01	1	46.50	0.1	45.05	44.75	0.9	1,577	0.06%
2024/03/26	0.1	44.25	0	0.00	44.20	0.1	1,557	0.01%
2024/03/22	1	44.40	0	0.00	44.45	1	1,565	0.06%
2024/03/15	2	44.05	0	0.00	43.90	2	1,535	0.13%
2024/03/14	2.3	44.85	0	0.00	44.45	2.3	1,528	0.15%
2024/03/13	4.1	44.31	3	44.95	44.25	1.1	1,515	0.07%
2024/03/12	0.1	45.50	0	0.00	45.00	0.1	1,492	0.01%
2024/03/11	0	45.50	0	0.00	45.20	0	1,497	0.00%
2024/03/08	18	47.54	18	46.04	45.50	0	1,514	0.00%
2024/03/07	0	0.00	16	43.50	48.85	-16	1,426	-1.12%
2024/03/06	3	44.60	0	0.00	44.50	3	1,259	0.24%
2024/03/04	0	0.00	2	45.15	45.10	-2	1,256	-0.16%
2024/02/29	0.1	46.35	0	0.00	46.45	0.1	1,334	0.01%
2024/02/27	1	46.75	0	0.00	46.25	1	1,347	0.07%
2024/02/23	0.1	46.55	0	0.00	46.45	0.1	1,412	0.01%
2024/02/19	0	0.00	1	46.95	47.05	-1	1,580	-0.06%
2024/02/15	4	45.21	0	0.00	45.35	4	1,788	0.22%
2024/02/05	0	0.00	2	45.90	45.90	-2	1,957	-0.10%
2024/02/02	1	46.45	1	46.55	46.50	0	2,879	0.00%
2024/01/31	0.1	46.60	0	0.00	46.45	0.1	3,603	0.00%
2024/01/30	1	47.20	29	46.90	46.60	-28	3,816	-0.73%
2024/01/29	2	47.78	0	0.00	47.65	2	3,813	0.05%
2024/01/25	1	47.40	0	0.00	47.60	1	3,832	0.03%
2024/01/18	1.2	46.95	0	0.00	46.85	1.2	4,049	0.03%
2024/01/17	7	47.58	2	47.80	46.95	5	4,107	0.12%
2024/01/16	1.9	48.17	0	0.00	48.00	1.9	4,168	0.05%
2024/01/12	2	48.63	0	0.00	48.50	2	4,299	0.05%
2024/01/10	2	48.50	0	0.00	48.90	2	4,536	0.04%
2024/01/08	1.3	49.62	0	0.00	49.30	1.3	4,532	0.03%
2024/01/04	3.4	49.63	0	0.00	49.50	3.4	4,527	0.08%
2023/12/29	0	0.00	2	50.60	50.50	-2	4,493	-0.04%
2023/12/28	0.1	50.30	0	0.00	50.30	0.1	4,494	0.00%
2023/12/27	2.2	51.31	0	0.00	50.70	2.2	4,486	0.05%
2023/12/26	0	0.00	1	50.90	50.80	-1	4,461	-0.02%
2023/12/22	0.2	49.97	0	0.00	50.40	0.2	4,433	0.00%
2023/12/21	1	49.50	0	0.00	49.75	1	4,437	0.02%
2023/12/20	2	49.60	0	0.00	49.60	2	4,433	0.05%
2023/12/19	3	49.45	0	0.00	49.50	3	4,415	0.07%
2023/12/18	1	50.40	0	0.00	50.10	1	4,396	0.02%
2023/12/13	11	50.14	0	0.00	50.10	11	4,406	0.25%
2023/12/12	1	50.40	0	0.00	50.30	1	4,407	0.02%
2023/12/11	4	50.10	0	0.00	50.10	4	4,413	0.09%
2023/12/08	1	50.40	0	0.00	50.40	1	4,416	0.02%
2023/12/07	1	50.60	0	0.00	50.60	1	4,407	0.02%
2023/12/06	0	0.00	1	50.50	50.60	-1	4,406	-0.02%
2023/12/05	16	51.60	0	0.00	50.90	16	4,385	0.36%
2023/12/04	1	52.50	2	52.60	52.20	-1	4,351	-0.02%
2023/12/01	0	0.00	30	52.93	52.30	-30	4,337	-0.69%
2023/11/30	0	0.00	10	52.60	52.40	-10	4,328	-0.23%
2023/11/29	2	52.00	1	52.30	52.50	1	4,312	0.02%
2023/11/28	10	52.06	7	52.70	52.00	3	4,306	0.07%
2023/11/27	1	53.70	1	52.52	52.50	0	4,301	0.00%
2023/11/24	4	52.50	4	53.00	52.50	0	4,254	0.00%
2023/11/23	1	52.20	1	52.50	52.50	0	4,238	0.00%
2023/11/22	0	0.00	0.1	52.40	51.60	-0.1	4,203	0.00%
2023/11/17	31	52.15	1	51.40	51.40	30	4,111	0.73%
2023/11/16	4	52.10	4.2	52.68	52.10	-0.2	4,060	0.00%
2023/11/15	1	52.70	1	52.70	52.60	0	3,995	0.00%
2023/11/14	11	52.69	13	53.12	52.60	-2	3,935	-0.05%
2023/11/13	27	55.33	17	56.12	55.20	10	3,785	0.26%
2023/11/10	48	58.82	12	60.07	56.60	36	3,606	1.00%
2023/11/09	11	56.92	4	56.20	56.10	7	2,686	0.26%
2023/11/08	52	56.89	25.2	56.75	57.20	26.8	2,573	1.04%
2023/11/07	2	54.65	27.5	54.13	55.60	-25.5	2,020	-1.26%
2023/11/06	3	50.60	3.1	50.41	50.60	-0.1	1,810	-0.01%
2023/11/03	11	50.29	3	51.20	50.10	8	1,806	0.44%
2023/11/02	8	50.60	8	51.00	50.60	0	1,795	0.00%
2023/11/01	15	51.13	7	51.60	50.80	8	1,789	0.45%
2023/10/31	14	51.55	10	52.58	51.30	4	1,784	0.22%
2023/10/30	43	52.45	43.1	53.88	52.40	-0.1	1,773	-0.01%
2023/10/27	13.1	53.78	11	52.30	53.80	2.1	1,731	0.12%
2023/10/26	1	52.20	0	0.00	51.90	1	1,644	0.06%
2023/10/25	4	52.50	47	52.98	52.50	-43	1,608	-2.67%
2023/10/24	16	52.65	16	52.63	52.70	0	1,547	0.00%
2023/10/23	9	51.78	9	49.85	51.70	0	1,488	0.00%
2023/10/20	2	51.80	0	0.00	49.90	2	1,440	0.14%
2023/10/19	0	0.00	7	52.14	51.50	-7	1,375	-0.51%
2023/10/02	1	48.40	0	0.00	48.50	1	1,365	0.07%
2023/09/28	1	48.30	0	0.00	48.30	1	1,383	0.07%
2023/09/21	0.1	49.25	0	0.00	49.15	0.1	1,473	0.01%
2023/09/19	0	0.00	1	50.70	50.30	-1	1,568	-0.06%
2023/09/18	3	51.90	0	0.00	51.90	3	1,562	0.19%
2023/09/14	0	0.00	0.1	51.00	51.30	-0.1	1,567	-0.01%
2023/09/08	1	49.10	1	48.85	49.10	0	1,684	0.00%
2023/09/07	1	48.50	0	0.00	48.90	1	1,701	0.06%
2023/09/06	1	49.00	1	49.10	48.90	0	1,711	0.00%
2023/09/05	1	49.40	1	50.20	49.40	0	1,726	0.00%
2023/08/29	0	0.00	1	49.10	49.60	-1	1,761	-0.06%
2023/08/15	1	48.50	0	0.00	48.95	1	1,872	0.05%
2023/08/14	2	46.95	0	0.00	47.30	2	1,884	0.11%
2023/08/08	7	51.39	0	0.00	51.00	7	1,900	0.37%
2023/08/07	1	51.80	0	0.00	51.70	1	1,914	0.05%
2023/08/02	6	52.07	0	0.00	51.50	6	1,914	0.31%
2023/07/31	1.5	53.10	0	0.00	52.60	1.5	1,906	0.08%
2023/07/28	1	53.10	0	0.00	53.10	1	1,906	0.05%
2023/07/26	1	53.50	4	53.70	53.40	-3	1,925	-0.16%
2023/07/25	2	53.90	1	54.50	54.30	1	1,938	0.05%
2023/07/21	4	54.50	4	55.90	54.50	0	1,970	0.00%
2023/07/20	2	55.60	2	56.30	55.60	0	2,012	0.00%
2023/07/18	1	55.80	7	55.80	55.60	-6	2,052	-0.29%
2023/07/07	1	56.50	0	0.00	56.50	1	2,368	0.04%
2023/07/06	0	0.00	7	56.30	56.30	-7	2,376	-0.29%
2023/07/03	1	57.00	5	57.10	57.10	-4	2,527	-0.16%
2023/06/30	3	57.80	3	59.50	57.80	0	2,543	0.00%
2023/06/29	4	59.30	6	58.73	59.30	-2	2,589	-0.08%
2023/06/28	8	58.36	3	58.90	58.30	5	2,642	0.19%
2023/06/27	4	59.80	0.2	58.40	58.80	3.8	2,671	0.14%
2023/06/26	2	56.20	0	0.00	57.50	2	2,643	0.08%
2023/06/20	0	0.00	2	57.50	57.40	-2	2,708	-0.07%
2023/06/15	0	61.50	0	0.00	61.30	0	2,689	0.00%
2023/06/09	0	0.00	2	60.50	60.70	-2	2,723	-0.07%
2023/06/02	0	0.00	1	61.10	60.10	-1	2,849	-0.04%
2023/05/31	1	58.20	0	0.00	59.10	1	2,888	0.03%
2023/05/30	1	57.90	1	58.40	57.80	0	2,913	0.00%
2023/05/29	1	58.20	1	57.80	58.10	0	2,929	0.00%
2023/05/26	3	57.87	0	0.00	57.50	3	2,976	0.10%
2023/05/25	5	59.14	5	58.80	58.40	0	2,976	0.00%
2023/05/24	1	59.00	0	0.00	59.20	1	2,996	0.03%
2023/05/23	1	59.90	1	59.80	59.90	0	3,017	0.00%
2023/05/22	1	59.60	1	59.80	59.40	0	3,296	0.00%
2023/05/19	2	59.85	0	0.00	59.20	2	3,296	0.06%
2023/05/18	3	60.03	0	0.00	59.50	3	3,313	0.09%
2023/05/16	7	60.80	7	60.30	60.80	0	3,310	0.00%
2023/05/12	0	0.00	6	59.23	59.80	-6	3,389	-0.18%
2023/05/11	1	60.90	0	0.00	60.80	1	3,503	0.03%
2023/05/09	2	61.65	6	61.93	61.50	-4	3,909	-0.10%
2023/05/08	3	61.90	0	0.00	61.90	3	3,974	0.08%
2023/05/05	9	62.74	4	63.10	62.50	5	4,033	0.12%
2023/05/04	6	63.38	8	63.24	63.40	-2	4,069	-0.05%
2023/05/02	0	0.00	2	64.00	63.70	-2	4,307	-0.05%
2023/04/28	6	62.70	1	63.50	62.70	5	4,313	0.12%
2023/04/25	12	62.38	0	0.00	61.50	12	4,373	0.27%
2023/04/24	1	63.50	0	0.00	63.40	1	4,427	0.02%
2023/04/21	14	64.18	0	0.00	63.40	14	4,456	0.31%
2023/04/20	1	65.80	0	0.00	65.30	1	4,421	0.02%
2023/04/19	11	67.05	10	67.10	67.10	1	4,372	0.02%
2023/04/14	18	66.74	17	68.40	66.70	1	4,351	0.02%
2023/04/13	2	69.00	1	68.40	68.00	1	4,291	0.02%
2023/04/12	0	0.00	4	66.95	67.20	-4	4,224	-0.09%
2023/04/11	3.2	65.51	0	0.00	66.00	3.2	4,390	0.07%
2023/04/10	9	65.63	8	67.90	65.50	1	4,493	0.02%
2023/04/07	28	67.70	28	67.60	67.70	0	4,516	0.00%
2023/04/06	2	67.50	0	0.00	67.50	2	4,651	0.04%
2023/03/31	0	0.00	40	66.60	66.60	-40	4,892	-0.82%
2023/03/30	24	67.17	23	67.30	67.20	1	5,157	0.02%
2023/03/29	2	66.80	12	66.55	67.00	-10	5,127	-0.20%
2023/03/28	6	65.30	6	66.70	65.30	0	5,124	0.00%
2023/03/27	3	66.47	10	66.44	66.40	-7	5,107	-0.14%
2023/03/24	0	0.00	2	65.00	66.10	-2	5,127	-0.04%
2023/03/22	0	0.00	8	63.83	63.90	-8	5,186	-0.15%
2023/03/17	2	61.90	0	0.00	62.50	2	5,325	0.04%
2023/03/16	3	62.53	0	0.00	61.60	3	5,386	0.06%
2023/03/15	8	63.00	8	62.70	63.00	0	5,551	0.00%
2023/03/14	7	62.30	7	62.80	62.30	0	5,886	0.00%
2023/03/10	13	63.89	13	65.86	63.70	0	6,053	0.00%
2023/03/08	2	65.50	0	0.00	65.10	2	6,198	0.03%
2023/03/06	7	65.06	0	0.00	66.00	7	6,677	0.10%
2023/03/03	4	66.10	4	66.70	66.10	0	7,125	0.00%
2023/03/02	2	66.70	14	66.57	66.70	-12	7,639	-0.16%
2023/02/24	5	65.20	0	0.00	64.80	5	8,191	0.06%
2023/02/23	4	66.00	4	65.50	66.00	0	8,396	0.00%
2023/02/22	10	65.55	0	0.00	65.50	10	8,564	0.12%
2023/02/20	2	68.65	29	69.03	67.00	-27	8,670	-0.31%
2023/02/17	2	66.80	0	0.00	66.90	2	8,416	0.02%
2023/02/16	6	67.10	6	66.20	67.10	0	8,450	0.00%
2023/02/15	0	65.90	0	0.00	65.90	0	8,608	0.00%
2023/02/14	1	66.30	5	66.30	65.70	-4	8,680	-0.05%
2023/02/13	1	67.90	3	67.67	66.50	-2	8,683	-0.02%
2023/02/10	3	66.80	1	67.10	67.40	2	8,727	0.02%
2023/02/09	20	67.22	9	69.00	66.70	11	8,735	0.13%
2023/02/08	30	68.88	43	68.64	68.60	-13	8,625	-0.15%
2023/02/06	0	0.00	10	66.90	66.50	-10	8,295	-0.12%
2023/02/03	3	66.20	7	66.29	65.70	-4	8,290	-0.05%
2023/02/02	6	66.00	6	65.50	66.00	0	8,264	0.00%
2023/02/01	44	65.30	44	66.11	65.20	0	8,299	0.00%
2023/01/31	34	66.37	8.5	65.21	66.30	25.5	8,372	0.30%
2023/01/30	0	0.00	3	63.10	63.30	-3	8,289	-0.04%
2023/01/17	55.2	62.49	52	62.48	62.50	3.2	8,348	0.04%
2023/01/16	0	0.00	5	61.82	62.50	-5	8,342	-0.06%
2023/01/13	1	59.90	1	59.60	60.30	0	8,362	0.00%
2023/01/12	21	59.96	17	62.04	59.80	4	8,420	0.05%
2023/01/11	0	0.00	22	62.43	62.50	-22	8,387	-0.26%
2023/01/10	0	0.00	4	61.90	61.90	-4	8,421	-0.05%
2023/01/09	0	0.00	7	63.01	63.00	-7	8,502	-0.08%
2023/01/06	7	61.63	7	62.11	61.70	0	8,582	0.00%
2023/01/05	7	62.14	5	62.80	61.30	2	8,711	0.02%
2023/01/04	5	62.50	1	62.30	61.50	4	8,763	0.05%
2023/01/03	20	62.08	15	62.54	62.10	5	8,892	0.06%
2022/12/30	3	63.60	9	62.84	62.20	-6	9,006	-0.07%
2022/12/29	57	62.41	49	64.81	62.40	8	9,230	0.09%
2022/12/28	8	65.74	7	66.07	65.40	1	9,152	0.01%
2022/12/27	19	65.85	18	65.92	66.20	1	9,148	0.01%
2022/12/26	6	67.18	5	67.08	66.10	1	9,229	0.01%
2022/12/23	65	66.69	56	66.65	66.80	9	9,235	0.10%
2022/12/22	26	66.69	38	67.94	68.30	-12	9,348	-0.13%
2022/12/21	3	62.50	3	61.90	62.10	0	9,231	0.00%
2022/12/20	9	61.37	8.1	63.02	61.00	0.9	9,469	0.01%
2022/12/19	7	62.97	8	62.50	63.00	-1	9,692	-0.01%
2022/12/16	11	63.28	3	63.50	62.50	8	9,929	0.08%
2022/12/15	6	63.93	3	64.60	63.80	3	10,147	0.03%
2022/12/14	24	64.89	20	64.50	65.60	4	10,264	0.04%
2022/12/13	7	65.39	11	66.20	64.70	-4	10,296	-0.04%
2022/12/12	12	65.16	12	65.02	65.00	0	10,600	0.00%
2022/12/09	29	65.84	18	66.13	65.50	11	10,788	0.10%
2022/12/08	25	66.03	25	66.42	66.00	0	11,454	0.00%
2022/12/07	16	66.76	18	67.11	66.80	-2	11,995	-0.02%
2022/12/06	36	67.41	24	70.50	66.60	12	12,079	0.10%
2022/12/05	59	69.95	6	69.73	70.10	53	12,241	0.43%
2022/12/02	4	69.90	4	70.60	69.80	0	12,648	0.00%
2022/12/01	5	69.30	6.3	69.52	69.40	-1.3	12,989	-0.01%
2022/11/30	31	68.52	31	68.69	68.40	0	13,427	0.00%
2022/11/29	85	68.38	84	69.28	68.40	1	13,697	0.01%
2022/11/28	6	69.37	7	69.81	70.20	-1	14,043	-0.01%
2022/11/25	14	71.44	21	70.78	69.20	-7	14,286	-0.05%
2022/11/24	11	70.54	8	69.69	71.00	3	14,771	0.02%
2022/11/23	4	65.28	11	67.47	69.90	-7	14,700	-0.05%
2022/11/22	1	66.00	1.1	64.40	63.60	-0.1	15,203	0.00%
2022/11/21	22	66.46	18	64.93	66.60	4	16,043	0.02%
2022/11/18	10	63.90	10	61.28	64.50	0	16,566	0.00%
2022/11/17	2	61.50	0	0.00	60.80	2	17,835	0.01%
2022/11/15	1	58.90	1	59.40	58.70	0	17,905	0.00%
2022/11/14	6	58.50	6	58.92	58.80	0	17,951	0.00%
2022/11/11	6	60.90	10.2	59.91	59.40	-4.2	17,900	-0.02%
2022/11/10	0	0.00	7	57.97	57.90	-7	17,722	-0.04%
2022/11/08	1	58.70	0	0.00	57.60	1	17,639	0.01%
2022/11/02	1	56.60	1	56.10	56.30	0	17,450	0.00%
2022/11/01	1	55.90	0	0.00	55.50	1	17,427	0.01%
2022/10/31	3	54.80	1	54.20	54.20	2	17,375	0.01%
2022/10/28	0	0.00	3	54.70	53.70	-3	17,359	-0.02%
2022/10/27	28	55.96	27	53.91	56.00	1	17,309	0.01%
2022/10/26	4	52.43	6	53.80	53.60	-2	17,200	-0.01%
2022/10/25	0	0.00	2	53.30	53.30	-2	17,135	-0.01%
2022/10/24	2	55.70	0	0.00	54.50	2	17,089	0.01%
2022/10/21	17.1	54.69	22	56.07	54.60	-4.9	17,105	-0.03%
2022/10/20	9	56.90	9	57.60	56.90	0	17,106	0.00%
2022/10/19	1.2	58.77	0	0.00	57.70	1.2	17,309	0.01%
2022/10/18	0.1	59.90	1	59.50	58.30	-0.9	17,548	-0.01%
2022/10/17	2	58.85	11	57.79	59.40	-9	17,544	-0.05%
2022/10/14	2.1	60.60	2	60.95	60.30	0.1	17,488	0.00%
2022/10/13	24	58.50	24	62.10	58.50	0	17,399	0.00%
2022/10/12	0.2	61.15	2	61.30	61.90	-1.8	17,264	-0.01%
2022/10/11	4.3	61.81	2.5	62.05	61.20	1.8	17,202	0.01%
2022/10/07	12.1	65.58	16	66.08	64.50	-3.9	17,091	-0.02%
2022/10/06	9.1	66.22	6	67.15	65.70	3.1	16,958	0.02%
2022/10/05	14	64.06	4	63.70	64.00	10	16,676	0.06%
2022/10/04	3	63.30	3	63.90	63.20	0	16,576	0.00%
2022/10/03	40	62.20	40	65.10	62.20	0	16,489	0.00%
2022/09/30	32.1	65.67	32	64.94	66.30	0.1	16,331	0.00%
2022/09/29	23	67.96	25	66.90	67.40	-2	16,183	-0.01%
2022/09/28	54	63.50	55	67.49	63.50	-1	15,839	-0.01%
2022/09/27	6	66.58	3	65.97	67.90	3	15,761	0.02%
2022/09/26	70	66.18	67	70.96	66.10	3	15,554	0.02%
2022/09/23	115.1	71.60	104	71.77	71.70	11.1	15,327	0.07%	大買/大賣/
2022/09/22	12	72.06	3	72.30	71.70	9	15,214	0.06%
2022/09/21	45.1	71.35	45	72.11	71.30	0.1	15,041	0.00%
2022/09/20	3.1	73.16	1	73.20	72.00	2.1	15,145	0.01%
2022/09/19	67	72.80	65	74.92	73.00	2	15,289	0.01%
2022/09/16	3	76.00	8	75.75	75.00	-5	15,257	-0.03%
2022/09/15	242	75.65	245.5	78.86	75.50	-3.5	15,079	-0.02%	大買/大賣/
2022/09/14	23	79.40	20.2	78.59	79.00	2.8	14,425	0.02%
2022/09/13	7.3	78.23	30	78.86	77.90	-22.7	13,928	-0.16%
2022/09/12	91	79.24	97.3	78.60	79.30	-6.3	13,768	-0.05%
2022/09/08	249	77.77	246	76.13	78.00	3	13,355	0.02%	大買/大賣/
2022/09/07	238	75.98	217.2	74.21	76.60	20.8	13,042	0.16%	大買/大賣/
2022/09/06	11	73.65	12.4	73.87	74.00	-1.4	12,614	-0.01%
2022/09/05	265.1	75.24	264	78.20	74.50	1.1	12,050	0.01%	大買/大賣/
2022/09/02	64.2	78.48	62.3	78.94	78.20	1.9	11,715	0.02%
2022/09/01	27	79.17	30	78.67	78.40	-3	11,186	-0.03%
2022/08/31	38	78.74	43.8	77.56	78.30	-5.8	10,653	-0.05%
2022/08/30	25	74.18	19.1	74.32	75.00	5.9	9,644	0.06%
2022/08/29	24.1	76.41	14.1	75.80	73.50	10	9,178	0.11%
2022/08/26	17	75.37	36.6	73.66	75.30	-19.6	8,278	-0.24%
2022/08/25	80	70.32	87	70.11	70.30	-7	7,230	-0.10%
2022/08/24	57.1	69.56	40.4	70.47	69.70	16.7	6,446	0.26%
2022/08/23	2	67.20	7	67.20	67.20	-5	4,992	-0.10%
2022/08/22	0	0.00	1.2	61.10	61.10	-1.2	4,769	-0.03%
2022/08/19	25	55.54	35.1	54.06	55.60	-10.1	4,735	-0.21%
2022/08/18	1	53.50	0	0.00	53.50	1	4,666	0.02%
2022/08/15	2	52.55	0	0.00	53.40	2	4,607	0.04%
2022/08/11	35	53.03	35	53.34	53.00	0	4,552	0.00%
2022/08/10	10	53.35	0	0.00	53.00	10	4,541	0.22%
2022/08/09	1	53.70	0	0.00	53.60	1	4,514	0.02%
2022/08/08	1	53.80	0	0.00	54.00	1	4,511	0.02%
2022/08/05	14	55.53	14	55.21	55.50	0	4,493	0.00%
2022/08/04	11	54.88	11	55.31	54.90	0	4,509	0.00%
2022/08/03	35	55.39	35.2	56.23	55.30	-0.2	4,493	0.00%
2022/08/02	1	56.50	0	0.00	56.20	1	4,480	0.02%
2022/07/29	0	0.00	1	58.30	58.40	-1	4,418	-0.02%
2022/07/28	17	58.48	17	58.32	58.50	0	4,376	0.00%
2022/07/27	17	57.75	17	58.14	57.90	0	4,327	0.00%
2022/07/26	65.1	58.31	63	59.56	58.50	2.1	4,336	0.05%
2022/07/25	11.1	60.03	7	59.80	58.90	4.1	4,056	0.10%
2022/07/22	1	55.70	2	57.40	57.30	-1	3,749	-0.03%
2022/07/21	0	0.00	4	55.13	56.00	-4	3,712	-0.11%
2022/07/20	2	53.45	0	0.00	54.00	2	3,681	0.05%
2022/07/19	5	53.42	0	0.00	52.80	5	3,733	0.13%
2022/07/18	2	51.70	2	51.90	52.00	0	4,010	0.00%
2022/07/15	3	54.30	51	54.35	55.00	-48	4,079	-1.18%
2022/07/12	4	52.38	4	53.65	52.70	0	4,071	0.00%
2022/07/08	3	53.90	0	0.00	53.50	3	4,038	0.07%
2022/07/07	5	53.12	0	0.00	54.00	5	4,027	0.12%
2022/07/06	1	55.00	3	53.80	53.70	-2	4,008	-0.05%
2022/07/05	1	56.00	1	56.40	55.50	0	3,938	0.00%
2022/07/04	6	51.93	2	51.50	51.90	4	3,832	0.10%
2022/07/01	1	54.80	0	0.00	54.70	1	3,777	0.03%
2022/06/30	64	56.22	63	58.78	56.20	1	3,724	0.03%
2022/06/29	1	57.90	2	59.20	59.40	-1	3,576	-0.03%
2022/06/28	45	62.18	43	57.88	57.80	2	3,554	0.06%
2022/06/27	3	64.90	2	66.00	63.90	1	3,323	0.03%
2022/06/24	56	63.02	18	66.12	67.10	38	3,158	1.20%
2022/06/23	3	61.50	1	61.60	61.00	2	2,849	0.07%
2022/06/21	1	62.00	1	62.30	62.00	0	2,736	0.00%
2022/06/20	4	61.23	8	62.01	59.40	-4	2,636	-0.15%
2022/06/17	18	60.63	16	61.32	61.00	2	2,541	0.08%
2022/06/16	27	61.09	29	60.81	60.60	-2	2,476	-0.08%
2022/06/14	0	0.00	1	55.60	55.90	-1	2,376	-0.04%
2022/06/10	0	0.00	2	58.00	58.10	-2	2,401	-0.08%
2022/06/09	5	58.70	0	0.00	58.30	5	2,395	0.21%
2022/06/08	0	0.00	30	56.67	56.50	-30	2,347	-1.28%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/05/23	0	0.00	1	57.20	57.60	-1	2,555	-0.04%
2022/05/12	0	0.00	3	57.00	56.00	-3	2,833	-0.11%
2022/05/05	1	58.90	0	0.00	58.60	1	2,840	0.04%
2022/05/03	1	59.50	0	0.00	58.60	1	2,873	0.03%
2022/04/28	27	58.00	27	57.30	58.00	0	2,807	0.00%
2022/04/27	2	56.80	0	0.00	58.30	2	2,811	0.07%
2022/04/26	4	58.85	0	0.00	58.70	4	2,776	0.14%
2022/04/25	3	60.00	0	0.00	60.10	3	2,744	0.11%
2022/04/22	13	63.06	10	65.12	62.30	3	2,672	0.11%
2022/04/21	6	62.77	10	63.77	64.20	-4	2,396	-0.17%
2022/04/20	0	0.00	1	58.00	58.40	-1	2,315	-0.04%
2022/04/19	4	58.90	0	0.00	58.80	4	2,307	0.17%
2022/04/18	0	0.00	6	60.70	59.50	-6	2,313	-0.26%
2022/04/15	2	59.40	0	0.00	59.40	2	2,300	0.09%
2022/04/13	0	0.00	12	58.77	58.80	-12	2,362	-0.51%
2022/04/11	5	59.40	0	0.00	59.30	5	2,383	0.21%
2022/04/06	3	60.70	0	0.00	61.20	3	2,471	0.12%
2022/03/31	1	63.00	4	61.15	61.10	-3	2,505	-0.12%
2022/03/30	6	65.28	7	66.24	65.10	-1	2,464	-0.04%
2022/03/29	3	67.00	18	66.43	66.50	-15	2,456	-0.61%
2022/03/24	0	64.30	3.2	64.28	64.20	-3.2	2,380	-0.13%
2022/03/23	1.1	64.48	2	64.55	63.80	-1	2,497	-0.04%
2022/03/22	2	63.40	3	64.00	64.50	-1	2,494	-0.04%
2022/03/21	23	62.78	29	63.33	63.40	-6	2,501	-0.24%
2022/03/18	9	61.54	4	62.08	63.20	5	2,575	0.19%
2022/03/17	2	58.80	0	0.00	60.10	2	2,561	0.08%
2022/03/15	8	55.23	1	56.50	55.10	7	2,665	0.26%
2022/03/14	2	57.80	1	57.30	57.40	1	2,792	0.04%
2022/03/10	0	0.00	1	58.50	58.90	-1	2,910	-0.03%
2022/03/09	0	0.00	2	57.85	57.60	-2	2,942	-0.07%
2022/03/07	0	0.00	5	59.10	59.00	-5	3,005	-0.17%
2022/02/25	4	62.80	1	63.00	63.10	3	4,339	0.07%
2022/02/24	10	63.18	5	63.34	62.00	5	4,497	0.11%
2022/02/23	7	65.56	2	65.70	65.80	5	4,626	0.11%
2022/02/22	0	0.00	2	68.20	64.90	-2	4,731	-0.04%
2022/02/21	1	66.00	0	0.00	66.30	1	4,884	0.02%
2022/02/18	5	65.80	0	0.00	65.80	5	4,880	0.10%
2022/02/17	9	65.66	4	66.30	65.40	5	4,870	0.10%
2022/02/16	10	66.24	2	65.50	66.70	8	4,846	0.17%
2022/02/11	3	63.43	1	63.70	63.20	2	4,771	0.04%
2022/02/09	3	64.43	3	65.00	64.50	0	4,810	0.00%
2022/02/08	0	0.00	1	64.50	64.70	-1	4,816	-0.02%
2022/02/07	0	0.00	3	61.03	62.60	-3	4,825	-0.06%
2022/01/26	0	0.00	1	59.60	61.10	-1	4,948	-0.02%
2022/01/25	1	58.10	0	0.00	58.00	1	5,027	0.02%
2022/01/24	1	59.20	0	0.00	59.60	1	5,152	0.02%
2022/01/18	1	63.70	0	0.00	62.90	1	5,865	0.02%
2022/01/14	3	62.23	0	0.00	62.20	3	5,988	0.05%
2022/01/12	1	63.30	0	0.00	63.30	1	6,249	0.02%
2022/01/07	0	0.00	2	64.00	64.10	-2	6,517	-0.03%
2022/01/06	0	0.00	1	65.20	64.50	-1	6,596	-0.02%
2022/01/05	1	65.90	0	0.00	65.60	1	6,579	0.02%
2022/01/04	0	0.00	1	66.80	66.70	-1	6,641	-0.02%
2022/01/03	5	66.74	2	67.60	66.70	3	6,626	0.05%
2021/12/30	0	0.00	5	69.60	69.30	-5	6,563	-0.08%
2021/12/29	5	69.00	9	69.20	68.70	-4	6,551	-0.06%
2021/12/28	2	69.15	0	0.00	69.00	2	6,531	0.03%
2021/12/27	9	68.14	10	68.20	67.70	-1	6,511	-0.02%
2021/12/24	7	69.94	7	70.20	69.70	0	6,496	0.00%
2021/12/23	0	0.00	3	69.30	69.50	-3	6,442	-0.05%
2021/12/22	0	0.00	0.2	68.20	68.00	-0.2	6,418	0.00%
2021/12/21	2	66.75	2	67.35	68.20	0	6,419	0.00%
2021/12/20	33	68.61	32	67.53	67.50	1	6,401	0.02%
2021/12/16	19	68.23	22	68.75	68.20	-3	6,318	-0.05%
2021/12/15	0	0.00	4	68.98	68.60	-4	6,313	-0.06%
2021/12/14	5	67.16	0	0.00	67.10	5	6,273	0.08%
2021/12/13	40	70.06	57	71.10	69.70	-17	6,165	-0.28%
2021/12/10	50	70.47	1	70.80	70.80	49	6,084	0.81%
2021/12/09	52.2	69.40	47	69.32	68.50	5.2	5,997	0.09%
2021/12/08	2	69.00	13	69.14	69.40	-11	5,971	-0.18%
2021/12/07	37	66.42	53	66.75	66.90	-16	5,807	-0.28%
2021/12/06	51	66.23	11	67.84	66.50	40	5,762	0.69%
2021/12/02	43	64.68	41	63.65	63.50	2	5,634	0.04%
2021/12/01	1	65.30	17	64.11	63.90	-16	5,592	-0.29%
2021/11/30	56	63.99	62	64.80	65.00	-6	5,538	-0.11%
2021/11/29	50	65.49	2	66.60	63.00	48	5,439	0.88%
2021/11/26	21	70.83	22	69.98	70.00	-1	5,179	-0.02%
2021/11/25	14	71.33	10	70.35	69.30	4	4,926	0.08%
2021/11/24	7	68.90	8.3	68.81	71.30	-1.3	4,472	-0.03%
2021/11/23	0	0.00	2	68.70	64.90	-2	4,251	-0.05%
2021/11/22	23	66.30	22.1	66.04	66.20	0.9	4,111	0.02%
2021/11/19	4.2	63.72	5	63.24	63.80	-0.8	3,932	-0.02%
2021/11/18	0	0.00	3	63.83	63.90	-3	3,809	-0.08%
2021/11/17	0	0.00	2	58.50	58.30	-2	3,593	-0.06%
2021/11/15	0	0.00	9	58.60	58.10	-9	3,579	-0.25%
2021/11/12	0	0.00	1	59.00	58.70	-1	3,574	-0.03%
2021/11/11	1	58.30	1	58.50	57.70	0	3,535	0.00%
2021/11/10	0	0.00	21	59.00	58.00	-21	3,529	-0.60%
2021/11/09	0	0.00	1	59.00	58.90	-1	3,510	-0.03%
2021/11/04	3	58.70	0	0.00	57.80	3	3,467	0.09%
2021/11/03	77	59.19	74	62.68	59.20	3	3,440	0.09%
2021/11/02	30	63.00	3	62.90	62.70	27	3,312	0.82%
2021/11/01	2.6	61.73	2	63.20	61.50	0.6	3,247	0.02%
2021/10/29	5	64.74	10.6	64.45	63.30	-5.6	3,103	-0.18%
2021/10/28	1	59.40	0.1	64.00	64.00	0.9	2,621	0.03%
2021/10/27	0.1	60.50	45	59.30	58.20	-44.9	2,493	-1.80%
2021/10/26	1	62.00	0	0.00	61.00	1	2,437	0.04%
2021/10/25	43	62.88	43	62.10	63.00	0	2,406	0.00%
2021/10/21	60	60.94	48	61.00	60.90	12	2,293	0.52%
2021/10/20	2	61.25	2	61.60	60.40	0	2,166	0.00%
2021/10/19	57	59.12	58	58.92	59.40	-1	1,977	-0.05%
2021/10/18	7	59.09	9.2	57.64	59.00	-2.2	1,915	-0.11%
2021/10/15	0	0.00	1	56.70	56.60	-1	1,779	-0.06%
2021/10/14	30	54.43	1	55.00	55.10	29	1,753	1.65%
2021/10/13	2	52.35	0	0.00	52.10	2	1,632	0.12%
2021/09/09	0	0.00	2	55.50	56.10	-2	1,709	-0.12%
2021/09/07	0	0.00	3	57.00	56.40	-3	1,729	-0.17%
2021/08/27	2	56.55	0	0.00	55.80	2	2,323	0.09%
2021/08/23	0	0.00	10	52.30	52.00	-10	2,252	-0.44%
2021/08/20	7	52.24	5	52.20	51.70	2	2,268	0.09%
2021/08/18	5	53.48	6	54.07	53.80	-1	2,362	-0.04%
2021/08/17	0	0.00	2	54.10	54.10	-2	2,371	-0.08%
2021/08/16	2	53.80	2	54.10	54.00	0	2,384	0.00%
2021/08/10	2	55.85	2	55.60	55.50	0	2,511	0.00%
2021/08/06	0.2	58.73	0	0.00	58.00	0.2	2,704	0.01%
2021/08/05	5	58.88	1	59.00	58.40	4	2,862	0.14%
2021/07/28	0	0.00	2	55.45	55.20	-2	3,250	-0.06%
2021/07/26	1	56.80	0	0.00	56.70	1	3,396	0.03%
2021/07/22	1	57.10	4	56.40	56.40	-3	3,604	-0.08%
2021/07/20	3	58.40	1	59.50	58.00	2	3,641	0.05%
2021/07/19	0	0.00	2	58.85	58.30	-2	3,626	-0.06%
2021/07/16	0	0.00	6	58.97	58.20	-6	3,653	-0.16%
2021/07/15	0	0.00	9	59.21	58.70	-9	3,676	-0.24%
2021/07/14	0	0.00	1	58.20	58.50	-1	3,688	-0.03%
2021/07/13	6	58.40	0	0.00	58.30	6	3,696	0.16%
2021/07/12	0	0.00	2	59.00	60.10	-2	3,693	-0.05%
2021/07/09	0	0.00	2	58.20	58.00	-2	3,666	-0.05%
2021/07/08	0	0.00	2	58.00	58.00	-2	3,701	-0.05%
2021/07/07	0	0.00	2	58.50	58.10	-2	3,727	-0.05%
2021/07/06	1	58.80	0	0.00	58.80	1	3,746	0.03%
2021/07/02	1	60.40	0	0.00	60.30	1	3,778	0.03%
2021/07/01	7	61.46	0	0.00	60.40	7	3,785	0.18%
2021/06/28	1	61.40	2	61.30	61.20	-1	3,809	-0.03%
2021/06/24	0	0.00	5	60.20	60.30	-5	4,107	-0.12%
2021/06/23	0	0.00	3	59.10	59.60	-3	4,117	-0.07%
2021/06/16	1	61.60	1	60.70	60.60	0	4,393	0.00%
2021/06/15	0	0.00	21	61.11	61.30	-21	4,414	-0.48%
2021/06/11	1	62.70	2	65.85	61.70	-1	4,422	-0.02%
2021/06/10	1	61.50	5	63.46	65.20	-4	4,338	-0.09%
2021/06/09	2	61.25	0	0.00	61.30	2	4,292	0.05%
2021/06/08	3	58.77	0	0.00	58.80	3	4,213	0.07%
2021/06/07	4	58.78	3	59.80	58.80	1	4,292	0.02%
2021/06/04	2	58.75	2	58.90	59.00	0	4,314	0.00%
2021/06/01	0	0.00	5	56.10	57.10	-5	4,669	-0.11%
2021/05/27	3	58.63	1	59.40	56.70	2	5,072	0.04%
2021/05/25	0	0.00	7	56.33	56.00	-7	5,932	-0.12%
2021/05/21	0	0.00	2	55.90	56.10	-2	6,850	-0.03%
2021/05/20	1	57.70	10	56.22	55.30	-9	6,931	-0.13%
2021/05/18	0	0.00	6	55.70	56.80	-6	7,124	-0.08%
2021/05/17	5	58.10	7	57.79	55.10	-2	7,179	-0.03%
2021/05/14	1	61.80	4	62.30	61.00	-3	7,191	-0.04%
2021/05/13	0	0.00	2	64.80	62.00	-2	7,125	-0.03%
2021/05/12	19.5	64.01	26	62.53	61.60	-6.5	7,022	-0.09%
2021/05/11	1	62.50	1	64.50	62.20	0	6,779	0.00%
2021/05/10	5	64.24	5	63.80	63.80	0	6,730	0.00%
2021/05/07	7	61.97	4	65.90	64.80	3	6,707	0.04%
2021/05/06	1	60.10	0	0.00	60.10	1	6,690	0.01%
2021/05/04	2	61.90	0	0.00	61.80	2	6,735	0.03%
2021/05/03	1	65.90	4	67.15	65.10	-3	6,708	-0.04%
2021/04/29	0	0.00	11	66.08	65.00	-11	6,634	-0.17%
2021/04/28	1	63.10	1	62.80	63.70	0	6,579	0.00%
2021/04/27	0	0.00	2	64.90	64.90	-2	6,491	-0.03%
2021/04/26	3	59.10	0	0.00	59.00	3	6,475	0.05%
2021/04/23	5	60.40	0	0.00	60.00	5	6,537	0.08%
2021/04/22	6	63.10	5	61.20	61.00	1	6,591	0.02%
2021/04/21	7	63.59	5	65.00	63.60	2	6,617	0.03%
2021/04/20	7	62.94	1	63.60	63.10	6	6,635	0.09%
2021/04/19	19	63.44	0	0.00	63.00	19	6,668	0.28%
2021/04/16	11	64.62	0	0.00	64.60	11	6,663	0.17%
2021/04/14	6	64.53	0	0.00	64.80	6	6,665	0.09%
2021/04/13	1	67.60	0	0.00	67.00	1	6,646	0.02%
2021/04/09	3	66.90	4	68.00	67.60	-1	6,640	-0.02%
2021/04/08	4	66.68	0	0.00	66.90	4	6,677	0.06%
2021/04/07	4	67.28	0	0.00	67.30	4	6,690	0.06%
2021/04/06	4	67.85	0	67.70	67.70	4	6,743	0.06%
2021/03/31	13	69.46	12	68.40	68.60	1	6,770	0.01%
2021/03/30	23	69.69	29	71.11	69.70	-6	6,740	-0.09%
2021/03/29	4	71.30	0	0.00	70.50	4	6,726	0.06%
2021/03/26	1	68.20	4	67.45	67.40	-3	6,538	-0.05%
2021/03/25	7	68.09	4	67.40	67.30	3	6,550	0.05%
2021/03/24	12	68.57	0	0.00	68.00	12	6,543	0.18%
2021/03/23	0	0.00	3	68.90	67.00	-3	6,627	-0.05%
2021/03/22	5	66.54	31	66.23	66.50	-26	6,765	-0.38%
2021/03/19	7	68.30	0	0.00	67.90	7	6,757	0.10%
2021/03/18	2	70.20	0	0.00	69.40	2	6,861	0.03%
2021/03/17	4	69.80	0	0.00	69.40	4	6,941	0.06%
2021/03/16	2	70.30	0	0.00	70.00	2	6,999	0.03%
2021/03/15	4	72.45	5	74.76	70.30	-1	6,972	-0.01%
2021/03/12	0	0.00	4	70.13	69.70	-4	6,925	-0.06%
2021/03/10	3	68.73	0	0.00	68.60	3	6,834	0.04%
2021/03/09	3	69.43	1	69.60	68.70	2	6,805	0.03%
2021/03/08	66	69.46	65	71.52	69.60	1	6,767	0.01%
2021/03/05	9	72.64	4	73.08	71.20	5	6,717	0.07%
2021/03/04	3	70.27	3	70.60	69.50	0	6,556	0.00%
2021/03/03	1	72.30	22	71.98	70.70	-21	6,510	-0.32%
2021/03/02	3	70.30	3	70.80	68.50	0	6,312	0.00%
2021/02/26	7	71.97	7	72.74	72.30	0	6,183	0.00%
2021/02/25	18	78.86	12	80.96	73.50	6	5,946	0.10%
2021/02/24	0	0.00	23	71.33	75.00	-23	5,262	-0.44%
2021/02/23	25	73.03	35	71.84	68.20	-10	4,942	-0.20%
2021/02/19	0	0.00	1	63.50	63.60	-1	4,321	-0.02%
2021/02/18	1	57.40	0.7	58.50	57.90	0.3	4,168	0.01%
2021/02/17	1	57.80	2	58.30	57.50	-1	4,151	-0.02%
2021/02/05	2	60.50	1	59.00	60.70	1	4,074	0.02%
2021/02/04	3	55.60	0	0.00	55.20	3	3,987	0.08%
2021/02/02	2	53.40	2	54.30	55.40	0	4,007	0.00%
2021/01/28	2	54.00	4	54.60	57.00	-2	4,039	-0.05%
2021/01/27	1	55.10	3	55.20	55.10	-2	4,060	-0.05%
2021/01/21	3	58.10	0	0.00	58.50	3	4,064	0.07%
2021/01/19	2	58.90	2	60.10	59.00	0	4,206	0.00%
2021/01/18	0	0.00	3	60.50	59.50	-3	4,292	-0.07%
2021/01/14	4	58.38	12	58.75	58.20	-8	4,190	-0.19%
2021/01/13	2	59.80	0	0.00	59.60	2	4,159	0.05%
2021/01/12	0	0.00	7	61.44	60.40	-7	4,167	-0.17%
2021/01/11	9	60.46	0	0.00	60.40	9	4,123	0.22%
2021/01/08	6	61.93	0	0.00	61.70	6	4,117	0.15%
2021/01/07	1	62.50	0	0.00	62.50	1	4,142	0.02%
2021/01/05	4	64.65	1	66.00	64.50	3	4,131	0.07%
2020/12/31	3	68.67	4	70.80	68.00	-1	4,093	-0.02%
2020/12/30	0	0.00	8	68.30	68.00	-8	4,020	-0.20%
2020/12/29	2	67.50	3	67.83	67.50	-1	4,001	-0.02%
2020/12/28	0	0.00	4	66.73	67.10	-4	3,951	-0.10%
2020/12/25	0	0.00	2	66.00	65.00	-2	3,926	-0.05%
2020/12/24	0	0.00	2	65.00	64.60	-2	3,975	-0.05%
2020/12/23	31	65.81	32	67.46	65.70	-1	4,092	-0.02%
2020/12/22	0	0.00	1	67.90	67.20	-1	4,277	-0.02%
2020/12/18	0	0.00	3	67.10	66.10	-3	4,379	-0.07%
2020/12/17	39	66.79	42	68.83	66.50	-3	4,481	-0.07%
2020/12/16	9	68.44	0	0.00	68.70	9	4,520	0.20%
2020/12/15	2	64.50	0	0.00	63.10	2	4,462	0.04%
2020/12/14	19	68.63	3	68.93	67.00	16	4,441	0.36%
2020/12/11	0	0.00	7	61.56	64.40	-7	4,329	-0.16%
2020/12/10	12	59.68	5	60.78	58.60	7	4,297	0.16%
2020/12/09	1	63.00	0	0.00	63.00	1	4,236	0.02%
2020/12/08	12	62.99	9	63.80	63.10	3	4,249	0.07%
2020/12/04	2	69.60	0	0.00	68.80	2	4,222	0.05%
2020/12/03	1	69.20	0	0.00	68.90	1	4,338	0.02%
2020/12/02	4	70.03	0	0.00	69.80	4	4,429	0.09%
2020/12/01	0	0.00	1	72.50	71.40	-1	4,455	-0.02%
2020/11/30	3	75.00	6	73.70	75.00	-3	4,491	-0.07%
2020/11/27	1	70.20	0	0.00	70.50	1	4,395	0.02%
2020/11/26	2	68.40	0	0.00	68.30	2	4,415	0.05%
2020/11/24	0	0.00	3	69.20	68.30	-3	4,468	-0.07%
2020/11/23	8	70.08	3	69.73	69.80	5	4,558	0.11%
2020/11/20	3	70.80	0	0.00	69.80	3	4,668	0.06%
2020/11/19	2	72.60	0	0.00	70.60	2	4,729	0.04%
2020/11/18	27	71.76	20	71.00	71.70	7	4,788	0.15%
2020/11/17	0	0.00	5	69.98	70.50	-5	4,781	-0.10%
2020/11/16	16	68.59	16	69.51	68.50	0	4,748	0.00%
2020/11/13	2	69.10	2	66.60	69.20	0	4,768	0.00%
2020/11/12	0	0.00	1	69.80	67.20	-1	4,766	-0.02%
2020/11/11	0	0.00	5	70.02	70.20	-5	4,713	-0.11%
2020/11/09	0	0.00	14	73.86	71.50	-14	4,680	-0.30%
2020/11/06	13	73.00	2	72.70	73.00	11	4,700	0.23%
2020/11/04	2	70.20	2	71.75	71.90	0	4,685	0.00%
2020/11/03	6	72.32	3	72.80	71.50	3	4,760	0.06%
2020/11/02	2	72.50	4	72.25	72.50	-2	5,048	-0.04%
2020/10/30	27	72.27	30	73.34	72.30	-3	5,295	-0.06%
2020/10/29	0	0.00	1	72.90	73.60	-1	5,566	-0.02%
2020/10/28	22	73.68	21	74.72	73.30	1	5,642	0.02%
2020/10/27	1	73.80	0	0.00	73.80	1	5,492	0.02%
2020/10/26	6	75.00	2	75.10	73.90	4	5,455	0.07%
2020/10/23	0	0.00	3	79.30	78.20	-3	5,465	-0.05%
2020/10/22	4	78.85	0	0.00	78.00	4	5,513	0.07%
2020/10/21	1	79.70	2	80.35	80.00	-1	5,565	-0.02%
2020/10/20	2	82.40	2	82.05	81.30	0	5,594	0.00%
2020/10/19	0	0.00	1	80.00	80.50	-1	5,741	-0.02%
2020/10/15	5	80.06	1	78.50	78.50	4	5,974	0.07%
2020/10/12	0	0.00	1	83.90	82.00	-1	6,171	-0.02%
2020/10/08	2	82.85	0	0.00	83.80	2	6,154	0.03%
2020/10/07	0	0.00	2	83.30	82.10	-2	6,126	-0.03%
2020/10/06	0	0.00	7	83.70	82.60	-7	6,154	-0.11%
2020/10/05	5	84.00	11	84.37	83.20	-6	6,329	-0.09%
2020/09/30	10	84.50	2	85.10	84.50	8	6,296	0.13%
2020/09/29	10	84.71	4	85.05	83.10	6	6,250	0.10%
2020/09/28	5	87.98	31	89.06	86.60	-26	6,179	-0.42%
2020/09/25	37	89.52	40	88.54	89.80	-3	6,085	-0.05%
2020/09/24	26	85.83	3	86.93	87.00	23	5,943	0.39%
2020/09/23	1	83.60	8	82.95	82.10	-7	5,835	-0.12%
2020/09/22	8	82.36	10	84.53	82.00	-2	5,850	-0.03%
2020/09/21	17	86.86	20	85.86	87.60	-3	5,772	-0.05%
2020/09/18	13	80.15	4	81.38	84.30	9	5,617	0.16%
2020/09/17	0	0.00	14	76.63	76.70	-14	5,538	-0.25%
2020/09/16	0	0.00	5	77.56	76.20	-5	5,639	-0.09%
2020/09/15	16	78.06	2	76.00	77.90	14	5,859	0.24%
2020/09/14	1	74.20	10	72.02	73.20	-9	6,484	-0.14%
2020/09/10	1	76.10	2	76.15	74.20	-1	6,403	-0.02%
2020/09/09	1	76.70	0	0.00	76.20	1	6,357	0.02%
2020/09/08	5	72.18	15	71.00	79.50	-10	6,465	-0.15%
2020/09/07	8	74.99	30	74.48	73.70	-22	6,794	-0.32%
2020/09/04	1	79.70	2	79.90	79.60	-1	6,897	-0.01%
2020/09/03	5	82.04	7	82.04	81.10	-2	7,026	-0.03%
2020/09/02	2	83.55	1	85.00	83.20	1	7,141	0.01%
2020/09/01	6	82.55	0	0.00	82.40	6	7,202	0.08%
2020/08/31	7	85.36	2	86.35	84.80	5	7,385	0.07%
2020/08/28	1	85.80	0	0.00	85.90	1	7,430	0.01%
2020/08/27	3	87.70	0	0.00	86.00	3	7,414	0.04%
2020/08/26	7	89.49	3	86.87	90.00	4	7,324	0.05%
2020/08/25	2	84.35	2	85.25	84.00	0	7,237	0.00%
2020/08/24	3	88.87	6	89.77	87.50	-3	7,179	-0.04%
2020/08/21	1	88.10	0	0.00	88.10	1	7,111	0.01%
2020/08/20	2	85.50	0	0.00	85.50	2	7,105	0.03%
2020/08/19	5	95.00	4	95.35	95.00	1	7,134	0.01%
2020/08/18	0	0.00	2	91.40	92.00	-2	7,195	-0.03%
2020/08/17	0	0.00	2	87.60	87.60	-2	7,159	-0.03%
2020/08/13	2	83.00	0	0.00	84.00	2	7,629	0.03%
2020/08/12	2	90.60	18	90.92	89.90	-16	7,628	-0.21%
2020/08/11	6	87.58	0	0.00	83.00	6	7,683	0.08%
2020/08/10	1	88.00	7	85.00	89.40	-6	7,876	-0.08%
2020/08/07	10	86.83	7	87.83	88.40	3	7,921	0.04%
2020/08/06	18	95.49	8	96.16	88.90	10	7,784	0.13%
2020/08/05	12	93.70	26	93.83	97.30	-14	7,510	-0.19%
2020/08/04	10	84.89	47	87.59	88.70	-37	7,303	-0.51%
2020/08/03	7	78.64	10	77.82	80.70	-3	7,057	-0.04%
2020/07/31	2	73.40	6	73.40	73.40	-4	7,025	-0.06%
2020/07/30	0	0.00	1	66.80	66.80	-1	7,119	-0.01%
2020/07/29	13	58.08	5	65.86	60.80	8	7,196	0.11%
2020/07/28	15	64.32	0	0.00	63.70	15	7,102	0.21%
2020/07/27	22	71.45	0	0.00	70.70	22	7,029	0.31%
2020/07/24	4	79.60	0	0.00	78.50	4	6,962	0.06%
2020/07/23	60	71.95	1	83.80	83.50	59	6,935	0.85%
2020/07/22	5	76.20	1.1	76.20	76.20	3.9	6,797	0.06%
2020/07/16	4	102.50	10	97.30	95.00	-6	7,106	-0.08%
2020/07/13	0	0.00	1	130.00	130.00	-1	6,907	-0.01%
2020/07/10	5	148.60	2	130.50	144.00	3	6,869	0.04%
2020/07/08	0	0.00	0.9	132.00	132.00	-0.9	6,672	-0.01%
2020/07/03	0	0.00	1	99.70	99.70	-1	6,600	-0.02%
2020/07/01	5	77.30	2	82.50	82.50	3	6,443	0.05%
2020/06/30	1	71.70	1	71.50	75.00	0	6,365	0.00%
2020/06/29	6	67.75	3	67.60	69.00	3	6,295	0.05%
2020/06/24	6	64.50	2	61.50	62.80	4	6,200	0.06%
2020/06/23	0	0.00	2	59.00	60.50	-2	6,119	-0.03%
2020/06/22	3	63.37	5	59.90	63.40	-2	5,992	-0.03%
2020/06/19	14	57.44	27.2	57.45	57.70	-13.2	5,721	-0.23%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	10	38.69	12	38.10	39.50	-2	5,061	-0.04%
2020/06/11	52	45.69	39	40.83	40.00	13	4,892	0.27%
2020/06/09	9	39.78	0	0.00	39.50	9	4,238	0.21%
2020/06/08	2	39.35	5	39.10	39.35	-3	4,075	-0.07%
2020/06/05	7	36.21	0	0.00	36.95	7	3,890	0.18%
2020/06/04	13	36.15	3	37.57	36.45	10	3,811	0.26%
2020/06/03	5	33.00	0	0.00	35.20	5	3,625	0.14%
2020/06/02	0	0.00	1	31.25	32.00	-1	3,549	-0.03%
2020/06/01	5	32.00	0	0.00	31.55	5	3,507	0.14%
2020/05/29	0	0.00	1	30.10	31.00	-1	3,477	-0.03%
2020/05/28	1	28.50	0	0.00	28.80	1	3,430	0.03%
2020/05/27	6	28.54	0	0.00	28.00	6	3,416	0.18%
2020/05/26	0	0.00	2	31.50	29.50	-2	3,390	-0.06%
2020/05/22	5	30.45	1	27.25	31.50	4	3,336	0.12%
2020/05/20	8	33.20	9	33.45	33.60	-1	3,205	-0.03%
2020/05/14	0	0.00	0	24.25	24.25	0	2,507	0.00%
2020/05/13	0	0.00	20	21.90	22.05	-20	2,282	-0.88%
2020/05/12	1	19.90	0	0.00	20.05	1	2,200	0.05%
2020/05/11	3	20.20	0	0.00	20.20	3	2,204	0.14%
2020/05/08	2	22.40	0	0.00	21.15	2	2,175	0.09%
2020/05/07	3	21.38	3	22.10	22.10	0	2,105	0.00%
2020/05/06	0	0.00	6	21.40	22.00	-6	2,043	-0.29%
2020/05/05	18	22.18	19	22.46	22.25	-1	1,938	-0.05%
2020/05/04	0	0.00	7	19.82	21.35	-7	1,830	-0.38%
2020/04/30	0	0.00	5	19.60	19.45	-5	1,738	-0.29%
2020/04/29	0	0.00	5	19.25	19.10	-5	1,712	-0.29%
2020/04/28	3	18.60	0	0.00	18.60	3	1,690	0.18%
2020/04/23	22	19.69	3	17.80	19.50	19	1,568	1.21%
2020/04/22	6	18.53	0	0.00	18.05	6	1,451	0.41%
2020/04/21	6	19.68	0	0.00	19.35	6	1,382	0.43%
2020/04/20	8	20.08	11	19.86	20.10	-3	1,250	-0.24%
2020/04/09	0	0.00	0	13.20	13.20	0	902	0.00%
2020/03/19	0	11.80	0	0.00	12.05	0	862	0.00%
2020/03/17	367	11.76	0	0.00	12.35	367	818	44.82%	大買/鉅額交易
2020/03/16	620	12.79	0	0.00	12.80	620	805	76.96%	大買/鉅額交易
2020/03/13	185	13.17	0	0.00	13.20	185	796	23.22%	大買/鉅額交易
2020/03/09	10	15.83	1	15.00	15.50	9	750	1.20%
2020/02/18	0	0.00	2	14.15	14.10	-2	642	-0.31%
2020/01/10	10	14.65	0	0.00	14.85	10	495	2.02%
2019/11/20	0	0.00	3	13.70	14.00	-3	355	-0.84%
2019/10/29	0	0.00	2	13.25	13.30	-2	355	-0.56%
2019/09/17	0	0.00	1	14.05	14.10	-1	498	-0.20%
2019/09/04	1	14.10	0	0.00	14.05	1	495	0.20%
2019/08/14	0	0.00	5	13.50	13.40	-5	467	-1.07%
2019/08/05	0	0.00	42	13.35	13.30	-42	475	-8.85%
2019/07/16	1	14.45	1	14.45	14.50	0	396	0.00%
2019/07/15	0	0.00	1	14.95	14.95	-1	334	-0.30%
2019/07/03	3	13.50	0	0.00	13.40	3	290	1.03%
2019/07/01	0	0.00	1	13.25	13.25	-1	290	-0.34%
2019/04/09	0	0.00	0.1	15.45	15.45	-0.1	987	-0.01%
2019/04/08	0	0.00	10	15.09	15.10	-10	989	-1.01%
2019/04/03	0	0.00	10	15.05	15.05	-10	988	-1.01%
2019/04/02	0	0.00	5	14.95	14.90	-5	989	-0.51%
2019/04/01	0	0.00	4	15.00	15.00	-4	986	-0.41%
2019/03/29	0	0.00	1	15.35	15.30	-1	982	-0.10%
2019/03/27	0	0.00	7	15.25	15.25	-7	986	-0.71%
2019/03/25	0	0.00	28	15.50	15.45	-28	1,016	-2.75%
2019/03/21	0	0.00	1	15.95	15.90	-1	1,019	-0.10%
2019/03/19	0	0.00	9	16.01	15.90	-9	1,045	-0.86%
2019/03/14	0	0.00	2	16.70	16.60	-2	1,069	-0.19%
2019/03/13	0	0.00	4	16.95	16.90	-4	1,082	-0.37%
2019/03/12	4	16.65	0	0.00	17.50	4	1,055	0.38%
2019/03/08	1	14.80	0	0.00	16.10	1	945	0.11%
2019/03/07	0	0.00	1	15.45	15.45	-1	1,011	-0.10%
2019/02/11	0	0.00	1	14.60	14.80	-1	1,002	-0.10%
2019/01/18	1	14.00	0	0.00	13.95	1	977	0.10%
2019/01/10	7	14.15	0	0.00	14.15	7	969	0.72%
2019/01/07	1	14.05	0	0.00	14.10	1	922	0.11%
2018/12/19	9	13.23	0	0.00	13.05	9	982	0.92%
2018/12/06	0	0.00	20	13.80	13.30	-20	857	-2.33%
2018/11/28	3	14.70	10	14.85	14.95	-7	574	-1.22%
2018/11/27	0	0.00	12	15.05	15.10	-12	550	-2.18%
2018/11/23	6	16.23	0	0.00	16.10	6	525	1.14%
2018/11/19	0	0.00	3	17.20	17.15	-3	509	-0.59%
2018/10/26	3	16.25	3	17.10	16.90	0	620	0.00%
2018/10/25	3	16.30	0	0.00	16.25	3	604	0.50%
2018/10/16	1	17.20	0	0.00	17.15	1	618	0.16%
2018/09/12	0	0.00	1	17.95	17.95	-1	633	-0.16%
2018/09/10	1	17.90	0	0.00	17.80	1	634	0.16%
2018/09/07	2	18.10	0	0.00	17.80	2	640	0.31%
2018/08/27	0	0.00	3	17.50	17.50	-3	968	-0.31%
2018/08/22	0	0.00	1	17.65	17.60	-1	1,156	-0.09%
2018/08/20	0	0.00	17	17.24	17.30	-17	1,159	-1.47%
2018/08/15	0	0.00	2	18.30	18.30	-2	1,141	-0.18%
2018/08/13	1	19.00	0	0.00	18.80	1	1,141	0.09%
2018/08/10	0	0.00	3	19.90	19.50	-3	1,133	-0.26%
2018/08/08	0	0.00	2	20.00	19.95	-2	1,114	-0.18%
2018/08/02	2	19.95	4	19.90	19.90	-2	1,100	-0.18%
2018/07/09	2	20.05	0	0.00	20.00	2	1,157	0.17%
2018/07/06	0	0.00	10	19.90	19.90	-10	1,163	-0.86%
2018/07/05	1	19.85	0	0.00	20.05	1	1,167	0.09%
2018/07/02	22	20.30	0	0.00	20.30	22	1,196	1.84%
2018/06/29	0	0.00	2	20.25	20.25	-2	1,196	-0.17%
2018/06/20	3	20.50	0	0.00	20.50	3	1,390	0.22%
2018/06/08	0	0.00	15	21.05	21.05	-15	1,435	-1.05%
2018/06/07	0	0.00	1	21.50	21.20	-1	1,431	-0.07%
2018/06/05	2	21.93	0	0.00	21.70	2	1,402	0.14%
2018/06/04	36	22.47	30	22.41	22.45	6	1,363	0.44%
2018/06/01	3	21.70	0	0.00	21.65	3	1,163	0.26%
2018/05/31	2	20.30	0	0.00	20.40	2	998	0.20%
2018/05/28	3	20.00	0	0.00	20.05	3	998	0.30%
2018/05/22	3	20.10	0	0.00	20.00	3	991	0.30%
2018/05/18	1	20.05	0	0.00	20.05	1	987	0.10%
2018/05/14	2	20.15	0	0.00	20.25	2	1,019	0.20%
2018/05/11	3	20.45	0	0.00	20.30	3	1,019	0.29%
2018/05/03	1	21.45	0	0.00	21.25	1	987	0.10%
2018/05/02	0	0.00	5	22.20	21.75	-5	961	-0.52%
2018/04/18	2	20.20	0	0.00	20.35	2	1,087	0.18%
2018/04/16	1	21.20	0	0.00	20.90	1	1,090	0.09%
2018/04/13	2	21.30	0	0.00	21.20	2	1,087	0.18%
2018/03/30	0	0.00	11	21.43	21.35	-11	1,057	-1.04%
2018/03/28	5	21.58	0	0.00	21.60	5	1,021	0.49%
2018/03/27	10	22.16	0	0.00	21.70	10	1,006	0.99%
2018/03/26	0	0.00	21	22.95	22.60	-21	952	-2.20%
2018/03/22	2	21.35	0	0.00	21.35	2	850	0.24%
2018/03/19	0	0.00	5	21.69	21.70	-5	847	-0.59%
2018/03/08	1	20.95	0	0.00	20.90	1	832	0.12%
2018/02/23	4	20.55	0	0.00	20.60	4	836	0.48%
2018/02/09	5	19.75	0	0.00	20.10	5	982	0.51%
2018/02/02	2	21.80	0	0.00	21.80	2	994	0.20%
2018/02/01	0	0.00	2	21.95	21.90	-2	995	-0.20%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/29	4	22.15	0	0.00	22.30	4	993	0.40%
2018/01/25	1	22.50	0	0.00	22.45	1	988	0.10%
2018/01/24	0	0.00	0	22.45	22.50	0	987	0.00%
2018/01/23	1	22.75	0	0.00	22.50	1	985	0.10%
2018/01/18	1	22.60	0	0.00	22.55	1	962	0.10%
2018/01/16	1	23.20	17	23.15	22.95	-16	946	-1.69%
2018/01/15	11	23.13	8	23.18	23.05	3	912	0.33%
2018/01/12	10	22.67	0	0.00	22.60	10	811	1.23%
2018/01/10	0	0.00	7	22.35	22.15	-7	772	-0.91%
2018/01/09	0	0.00	1	22.10	22.10	-1	760	-0.13%
2018/01/08	2	22.20	0	0.00	22.20	2	756	0.26%
2018/01/05	10	21.98	0	0.00	22.05	10	750	1.33%
2018/01/04	18	22.04	0	0.00	22.10	18	746	2.41%
2018/01/03	1	22.20	5	22.15	22.05	-4	746	-0.54%