強茂 (2481)-永豐金-敦北券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.7
漲跌
▲0.3
漲幅
+0.54%
成交量
606張
產業
上市半導體類股
1260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

強茂 (2481)籌碼相關－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/05/09	1	55.40	0	0.00	55.20	1	1,278	0.08%
2024/05/02	1	56.00	0	0.00	55.80	1	1,279	0.08%
2024/04/30	2	58.30	0.1	57.80	56.70	2	1,284	0.15%
2024/04/29	0	0.00	0.5	55.60	56.30	-0.5	1,259	-0.04%
2024/04/26	0	0.00	0.1	54.70	54.60	-0.1	1,264	-0.01%
2024/04/25	0.1	55.20	0.1	55.20	54.50	0.1	1,270	0.00%
2024/04/23	0	53.70	0	0.00	53.70	0	1,372	0.00%
2024/04/22	2	53.80	0	0.00	52.80	2	1,406	0.14%
2024/04/19	0.1	55.00	0	0.00	53.80	0.1	1,403	0.01%
2024/04/17	1	56.60	0	0.00	56.80	1	1,395	0.07%
2024/04/16	1.2	55.50	0	0.00	55.80	1.2	1,411	0.09%
2024/04/15	0	0.00	3	58.80	58.30	-3	1,390	-0.22%
2024/04/12	1	59.10	0	0.00	59.40	1	1,385	0.07%
2024/04/09	3	58.90	0	0.00	59.20	3	1,436	0.21%
2024/04/08	1	59.20	3	58.97	59.10	-2	1,462	-0.14%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/04/02	2	57.25	2	57.80	57.80	0	1,479	0.00%
2024/03/29	0	56.90	0	0.00	56.90	0	1,505	0.00%
2024/03/27	0	0.00	0.1	58.00	57.70	-0.1	1,591	0.00%
2024/03/26	0.1	57.50	0	0.00	56.70	0.1	1,581	0.00%
2024/03/25	1.1	58.36	1	58.50	57.80	0.1	1,625	0.01%
2024/03/21	1	57.20	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	1	56.60	57.10	-1	2,165	-0.05%
2024/03/19	2	56.80	0	0.00	56.50	2	2,247	0.09%
2024/03/18	0.3	56.61	1	56.60	56.90	-0.7	2,253	-0.03%
2024/03/15	0	57.40	0	0.00	57.10	0	2,284	0.00%
2024/03/14	1.2	57.68	0	0.00	57.60	1.2	2,344	0.05%
2024/03/13	0	0.00	7	59.00	58.40	-7	2,361	-0.30%
2024/03/12	7	59.71	0	0.00	59.70	7	2,355	0.30%
2024/03/11	0	59.20	8	58.90	59.00	-8	2,378	-0.34%
2024/03/08	4	60.45	0	0.00	59.20	4	2,410	0.17%
2024/03/06	5.3	61.01	0	0.00	60.90	5.3	2,561	0.21%
2024/03/04	0.2	61.81	10	61.80	61.50	-9.8	2,886	-0.34%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0	0.00	1	62.40	62.40	-1	2,876	-0.03%
2024/02/23	0	0.00	1	62.50	62.20	-1	2,878	-0.03%
2024/02/21	0.1	63.40	0	0.00	63.50	0.1	2,900	0.00%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0.6	63.00	0	0.00	63.30	0.6	2,896	0.02%
2024/02/01	1.5	61.73	0	0.00	61.70	1.5	2,905	0.05%
2024/01/30	1	63.30	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	0.1	63.50	63.40	-0.1	2,880	0.00%
2024/01/24	1	64.10	0	0.00	63.90	1	2,883	0.03%
2024/01/23	1	64.30	3	63.80	64.30	-2	2,899	-0.07%
2024/01/17	7	64.99	2	64.05	63.10	5	2,895	0.17%
2024/01/16	1	64.60	0	0.00	64.80	1	2,802	0.04%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/05	2	65.00	0	0.00	64.70	2	2,770	0.07%
2024/01/04	2	65.00	0	0.00	65.00	2	2,764	0.07%
2024/01/03	1	65.70	0	0.00	65.70	1	2,741	0.04%
2024/01/02	1	66.60	4	67.23	66.60	-3	2,686	-0.11%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	67.80	1	68.10	67.80	0	2,629	0.00%
2023/12/27	15	68.70	0	0.00	68.50	15	2,589	0.58%
2023/12/26	1	69.40	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	70.40	0	0.00	69.30	0	2,552	0.00%
2023/12/22	1	69.50	16	69.69	69.60	-15	2,486	-0.60%
2023/12/21	1	68.80	15	68.00	68.60	-14	2,460	-0.57%
2023/12/20	30	68.68	11	69.51	68.60	19	2,439	0.78%
2023/12/19	7	68.53	0	0.00	68.50	7	2,392	0.29%
2023/12/18	12.1	69.25	13	70.21	69.30	-0.9	2,342	-0.04%
2023/12/15	40.3	72.04	32	72.34	69.30	8.3	2,231	0.37%
2023/12/14	1.1	70.28	2	69.15	70.30	-0.9	1,847	-0.05%
2023/12/13	1	68.50	0	0.00	68.30	1	1,755	0.06%
2023/12/12	5	68.44	2	69.20	69.00	3	1,771	0.17%
2023/12/11	0	0.00	4	69.50	69.00	-4	1,776	-0.23%
2023/12/08	5	68.38	0	0.00	68.60	5	1,714	0.29%
2023/12/07	1	66.60	0	0.00	67.10	1	1,699	0.06%
2023/12/06	1	67.70	1	68.80	67.90	0	1,696	0.00%
2023/12/05	1	69.10	0	0.00	68.70	1	1,673	0.06%
2023/12/04	1	68.50	7	68.89	68.50	-6	1,630	-0.37%
2023/12/01	6	70.70	4.5	69.89	70.20	1.5	1,573	0.10%
2023/11/30	11	68.96	13	69.88	70.70	-2	1,431	-0.14%
2023/11/29	0	0.00	1	65.20	65.90	-1	1,156	-0.09%
2023/11/22	0	0.00	1.1	63.89	63.80	-1.1	1,142	-0.10%
2023/11/21	0	0.00	1	63.80	63.70	-1	1,146	-0.09%
2023/11/17	1	62.10	0	0.00	62.10	1	1,144	0.09%
2023/11/15	0	0.00	2	61.50	61.60	-2	1,156	-0.17%
2023/11/10	4	59.90	0	0.00	59.90	4	1,207	0.33%
2023/11/08	0	0.00	3	62.00	62.00	-3	1,248	-0.24%
2023/11/06	0	61.80	0	0.00	62.00	0	1,393	0.00%
2023/11/02	1	61.00	1	61.20	61.30	0	1,476	0.00%
2023/11/01	1	60.20	1.1	60.00	60.00	-0.1	1,499	0.00%
2023/10/31	1.5	59.73	1	60.63	59.60	0.5	1,525	0.03%
2023/10/30	0	0.00	0	61.60	61.20	0	1,577	0.00%
2023/10/25	1	63.20	0	0.00	62.90	1	1,748	0.06%
2023/10/24	0	0.00	1	61.90	62.10	-1	1,846	-0.05%
2023/10/20	1	61.40	0	0.00	61.80	1	1,961	0.05%
2023/10/17	0	0.00	0.1	64.10	63.70	-0.1	2,201	0.00%
2023/10/16	0	0.00	1	63.36	63.30	-1	2,403	-0.04%
2023/10/12	1	64.50	1	64.30	64.70	0	3,391	0.00%
2023/10/03	0.1	64.60	0	0.00	64.40	0.1	5,595	0.00%
2023/09/27	0	0.00	1	63.50	63.50	-1	5,672	-0.02%
2023/09/26	0	0.00	1	64.30	64.00	-1	5,682	-0.02%
2023/09/25	0	0.00	3	65.20	65.10	-3	5,697	-0.05%
2023/09/19	1	65.90	1	66.10	65.80	0	5,784	0.00%
2023/09/18	0	0.00	0.1	67.20	67.10	-0.1	5,793	0.00%
2023/09/15	1	66.40	0	0.00	66.40	1	5,809	0.02%
2023/09/14	3	66.60	1	67.10	67.20	2	5,800	0.03%
2023/09/12	1	65.80	0	0.00	65.80	1	5,816	0.02%
2023/09/07	1	65.40	0	0.00	64.70	1	5,837	0.02%
2023/09/06	0	0.00	1	65.90	65.30	-1	5,877	-0.02%
2023/09/05	2	65.60	0.1	66.20	65.80	2	5,961	0.03%
2023/09/04	1	64.90	0	0.00	64.90	1	5,958	0.02%
2023/08/30	1	63.20	2.1	63.96	64.00	-1.1	6,007	-0.02%
2023/08/29	1	61.70	1	62.40	62.70	0	6,070	0.00%
2023/08/28	1	61.80	0.3	62.01	61.60	0.7	6,075	0.01%
2023/08/25	1	61.90	0	0.00	62.20	1	6,093	0.02%
2023/08/17	0	0.00	0.1	62.50	64.40	-0.1	6,202	0.00%
2023/08/16	1	62.20	0	0.00	62.50	1	6,180	0.02%
2023/08/15	0.1	63.30	0	0.00	63.10	0.1	6,199	0.00%
2023/08/14	1	63.00	0	0.00	62.60	1	6,204	0.02%
2023/08/11	4	65.83	0	0.00	65.20	4	6,171	0.06%
2023/08/10	2	67.05	0	0.00	66.80	2	6,139	0.03%
2023/08/08	0	0.00	1	71.90	71.80	-1	6,001	-0.02%
2023/08/07	0	0.00	2	72.40	72.90	-2	5,999	-0.03%
2023/08/04	0	0.00	2	70.50	71.30	-2	6,010	-0.03%
2023/08/02	1	74.10	3	72.83	71.70	-2	6,010	-0.03%
2023/08/01	2	73.15	2	73.00	73.50	0	5,947	0.00%
2023/07/31	0	0.00	1.5	73.77	72.70	-1.5	5,894	-0.03%
2023/07/28	2.1	74.63	0	0.00	74.80	2.1	5,830	0.04%
2023/07/27	1	77.10	8	77.64	77.80	-7	5,781	-0.12%
2023/07/26	1	75.80	5.5	76.94	75.40	-4.5	5,704	-0.08%
2023/07/25	8	76.34	1	76.00	76.50	7	5,677	0.12%
2023/07/24	4	76.95	3.1	76.17	76.30	1	5,619	0.02%
2023/07/21	2	77.65	2.5	77.64	77.70	-0.5	5,525	-0.01%
2023/07/20	2	78.25	3.1	77.88	78.60	-1.1	5,494	-0.02%
2023/07/19	4	79.28	3	78.57	77.60	1	5,426	0.02%
2023/07/18	17	82.62	11	81.35	79.90	6	5,296	0.11%
2023/07/17	26.2	80.37	29.1	79.14	80.10	-3	4,748	-0.06%
2023/07/14	11	77.48	2	77.27	78.00	9	4,388	0.20%
2023/07/13	4	76.18	22	75.90	75.20	-18	4,225	-0.43%
2023/07/12	73.1	79.12	67	78.67	76.30	6.1	4,058	0.15%
2023/07/11	33	76.78	43	77.40	79.00	-9.9	3,399	-0.29%
2023/07/10	4.2	71.83	8.1	71.82	71.90	-3.9	2,663	-0.14%
2023/07/05	0.1	70.44	0	0.00	70.10	0.1	2,547	0.01%
2023/07/04	0	69.60	0	0.00	69.50	0	2,554	0.00%
2023/07/03	1	69.60	1	69.70	69.40	0	2,600	0.00%
2023/06/30	2	69.35	0	0.00	69.30	2	2,628	0.08%
2023/06/27	5	70.00	6.1	70.65	68.90	-1.1	3,105	-0.03%
2023/06/26	5.1	69.30	0	0.00	69.80	5.1	3,064	0.16%
2023/06/21	0.1	69.30	1	69.50	69.30	-1	3,102	-0.03%
2023/06/16	3	69.40	0	0.00	68.90	3	3,404	0.09%
2023/06/15	1	69.70	1	69.50	69.80	0	3,655	0.00%
2023/06/13	3	70.97	0	0.00	70.90	3	3,720	0.08%
2023/06/12	5.1	71.60	10	70.85	70.80	-4.9	3,760	-0.13%
2023/06/09	5	71.10	9.1	70.47	70.90	-4.1	3,746	-0.11%
2023/06/08	3	69.70	0	0.00	69.10	3	3,751	0.08%
2023/06/07	1	70.10	0	0.00	70.30	1	3,866	0.03%
2023/06/06	6	70.15	0	0.00	69.40	6	3,969	0.15%
2023/06/05	7	71.19	0	0.00	71.00	7	4,284	0.16%
2023/06/02	2	71.30	7.1	71.30	71.00	-5.1	4,565	-0.11%
2023/06/01	6	70.00	6	70.00	70.40	0	4,811	0.00%
2023/05/31	6	69.70	7	70.17	70.00	-1	4,813	-0.02%
2023/05/30	6	69.40	7	69.41	69.50	-1	4,805	-0.02%
2023/05/29	0.1	69.70	0	0.00	70.20	0.1	4,800	0.00%
2023/05/26	1.2	68.42	0	0.00	68.50	1.2	4,761	0.02%
2023/05/25	0	0.00	1	68.30	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	6	67.67	68.20	-6	4,776	-0.13%
2023/05/23	1	67.60	2	68.00	67.50	-1	4,779	-0.02%
2023/05/17	3	66.07	1	66.10	66.00	2	4,888	0.04%
2023/05/12	0	0.00	1.4	65.23	65.80	-1.4	4,943	-0.03%
2023/05/11	2	66.20	1	65.40	65.30	1	4,979	0.02%
2023/05/10	0	0.00	0.1	66.90	66.70	-0.1	5,006	0.00%
2023/05/08	1	67.00	2	67.15	66.80	-1	5,100	-0.02%
2023/05/05	5	66.60	0	0.00	66.60	5	5,278	0.09%
2023/05/03	1	66.60	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	0.1	66.90	67.00	-0.1	5,540	0.00%
2023/04/28	0.1	65.50	0	0.00	65.40	0.1	5,623	0.00%
2023/04/27	0	0.00	0.4	64.66	64.30	-0.4	5,616	-0.01%
2023/04/25	7	64.61	9	65.03	64.30	-2	5,597	-0.04%
2023/04/18	9.1	71.84	8.5	72.37	71.60	0.6	5,527	0.01%
2023/04/17	8	71.37	1.1	72.00	72.20	6.9	5,455	0.13%
2023/04/14	1	69.50	1	70.20	69.90	0	5,370	0.00%
2023/04/13	3	70.93	3	70.83	70.10	0	5,323	0.00%
2023/04/12	2	72.35	1	71.90	71.80	1	5,283	0.02%
2023/04/07	1	71.20	0	0.00	71.50	1	5,213	0.02%
2023/03/31	0	0.00	13	71.11	71.30	-13	5,147	-0.25%
2023/03/30	3.1	70.84	2	71.05	70.80	1.1	5,119	0.02%
2023/03/29	22	71.24	19	71.00	71.00	3	5,091	0.06%
2023/03/28	16	71.30	7	71.39	70.50	9	4,993	0.18%
2023/03/24	0	0.00	1.1	70.02	70.00	-1.1	4,711	-0.02%
2023/03/23	1.2	70.40	3	70.07	70.30	-1.8	4,743	-0.04%
2023/03/22	6	72.60	3	71.93	72.00	3	4,658	0.06%
2023/03/21	1	70.70	1	71.60	71.30	0	4,563	0.00%
2023/03/20	5.7	72.31	8.2	72.04	71.00	-2.5	4,701	-0.05%
2023/03/17	9	68.30	3	68.90	68.90	6	4,435	0.14%
2023/03/16	3.5	67.77	1	68.40	67.20	2.5	4,405	0.06%
2023/03/14	3	68.60	4	68.08	68.10	-1	4,401	-0.02%
2023/03/13	1.1	67.35	4	67.50	69.10	-2.9	4,451	-0.07%
2023/03/09	0	0.00	1	71.20	71.70	-1	4,608	-0.02%
2023/03/08	7	73.06	11.1	73.17	72.10	-4.1	4,625	-0.09%
2023/03/07	5	71.74	8	71.76	71.80	-3	4,341	-0.07%
2023/03/06	7.1	70.56	3	70.40	70.70	4.1	4,092	0.10%
2023/02/22	1	66.20	0	0.00	66.20	1	3,873	0.03%
2023/02/21	6	67.93	0	0.00	67.60	6	3,879	0.15%
2023/02/20	1	67.50	7	66.89	67.50	-6	3,947	-0.15%
2023/02/16	7	67.66	5	67.52	67.70	2	3,962	0.05%
2023/02/15	1	67.00	1.1	67.21	66.30	-0.1	3,941	0.00%
2023/02/13	0	0.00	1	66.50	66.50	-1	3,927	-0.03%
2023/02/10	2	68.00	5	67.70	67.00	-3	3,946	-0.08%
2023/02/09	0	0.00	0.1	69.00	68.50	-0.1	3,932	0.00%
2023/02/08	3.1	68.84	0	0.00	68.70	3.1	3,918	0.08%
2023/02/07	1	68.30	1	68.80	69.10	0	3,901	0.00%
2023/02/06	1	69.50	2.7	68.47	68.60	-1.7	3,895	-0.04%
2023/02/03	1.1	69.08	4.1	68.78	69.10	-3	3,846	-0.08%
2023/02/02	0	0.00	1.1	68.18	68.10	-1.1	3,694	-0.03%
2023/02/01	2	67.00	1	67.50	67.10	1	3,638	0.03%
2023/01/30	1	65.60	3.1	65.35	65.30	-2.1	3,581	-0.06%
2023/01/17	0	0.00	0.5	62.90	62.80	-0.5	3,502	-0.01%
2023/01/11	0	0.00	3	63.43	63.50	-3	3,597	-0.08%
2023/01/10	2.2	63.26	3	63.10	63.10	-0.8	3,637	-0.02%
2023/01/09	2	62.30	0	0.00	63.00	2	3,665	0.05%
2023/01/06	1	60.50	2	60.00	60.50	-1	3,675	-0.03%
2023/01/05	3	60.40	0.1	60.70	60.10	3	3,756	0.08%
2023/01/04	1	59.69	0	0.00	59.80	1	3,793	0.03%
2022/12/30	1	58.30	1	58.10	57.90	0	3,839	0.00%
2022/12/29	0	0.00	1	57.40	57.90	-1	3,869	-0.03%
2022/12/22	0	0.00	1	60.90	60.60	-1	4,080	-0.02%
2022/12/21	1	60.80	1	61.40	60.60	0	4,149	0.00%
2022/12/20	1	62.50	1	61.50	61.20	0	4,155	0.00%
2022/12/19	0.1	64.00	0	0.00	63.90	0.1	4,177	0.00%
2022/12/15	1	65.40	1	65.90	65.40	0	4,215	0.00%
2022/12/14	1	64.70	1	64.50	65.00	0	4,141	0.00%
2022/12/13	1	64.70	1	65.10	64.60	0	4,113	0.00%
2022/12/12	13	64.70	11	64.74	64.20	2	4,051	0.05%
2022/12/09	2	62.55	2	62.70	62.20	0	3,860	0.00%
2022/12/07	0	0.00	2	62.00	62.10	-2	3,924	-0.05%
2022/12/02	10	65.75	12	65.73	65.70	-2	4,065	-0.05%
2022/12/01	9.1	65.43	30.1	65.28	65.60	-21	4,047	-0.52%
2022/11/30	27.3	62.26	59.1	62.82	63.10	-31.8	3,926	-0.81%
2022/11/29	1	60.10	1	60.50	60.70	0	3,892	0.00%
2022/11/28	1	61.00	0	0.00	61.30	1	3,919	0.03%
2022/11/25	1	60.70	1	60.80	60.40	0	4,007	0.00%
2022/11/24	1	60.80	1.1	60.56	60.70	-0.1	4,036	0.00%
2022/11/23	0.1	59.50	0	0.00	59.20	0.1	4,057	0.00%
2022/11/22	1.2	60.10	2.5	59.08	58.90	-1.3	4,165	-0.03%
2022/11/21	0	0.00	2.1	60.89	60.30	-2.1	4,361	-0.05%
2022/11/18	1.1	61.11	1	60.90	60.00	0.1	4,769	0.00%
2022/11/17	3.1	61.03	0.7	61.10	61.50	2.4	4,768	0.05%
2022/11/16	1.1	59.61	2	59.80	60.40	-0.9	4,782	-0.02%
2022/11/15	2	58.95	0	0.00	59.30	2	4,748	0.04%
2022/11/11	0.3	59.00	1	58.70	58.10	-0.7	5,017	-0.01%
2022/11/09	0	0.00	30	58.60	58.70	-30	5,539	-0.54%
2022/11/08	22	57.46	1.1	59.14	57.30	21	5,579	0.38%
2022/11/07	2.2	58.32	4	57.83	58.30	-1.8	5,601	-0.03%
2022/11/04	1	58.10	1	57.70	57.80	0	5,692	0.00%
2022/11/03	12	57.52	1	57.60	58.00	11	5,743	0.19%
2022/11/02	3.4	57.09	2	57.45	57.20	1.4	5,835	0.02%
2022/10/28	3	54.33	2.1	53.69	53.70	1	6,484	0.01%
2022/10/27	6	54.90	6.1	55.69	55.60	-0.1	6,538	0.00%
2022/10/26	3.1	53.50	3	53.90	53.80	0.1	6,519	0.00%
2022/10/24	1	54.10	2.1	54.05	53.10	-1.1	6,523	-0.02%
2022/10/21	1	53.20	1	53.00	52.10	0	6,565	0.00%
2022/10/18	2	53.00	2.1	53.69	53.60	-0.1	6,692	0.00%
2022/10/17	1	51.30	0	0.00	52.00	1	6,812	0.01%
2022/10/14	1.2	53.28	1.1	52.05	53.00	0.2	7,022	0.00%
2022/10/13	2.1	50.75	0	0.00	49.10	2.1	7,058	0.03%
2022/10/12	1.1	53.88	12	53.11	53.20	-10.9	7,066	-0.15%
2022/10/11	15	54.83	0	0.00	54.20	15	7,092	0.21%
2022/10/07	0	0.00	0.1	57.50	57.20	-0.1	7,117	0.00%
2022/10/06	1	57.00	1	57.60	58.00	0	7,179	0.00%
2022/10/05	4	57.68	0	0.00	57.10	4	7,199	0.06%
2022/10/04	33.1	58.80	0	0.00	58.60	33.1	7,171	0.46%
2022/10/03	0	0.00	2	56.20	57.20	-2	7,236	-0.03%
2022/09/30	0	0.00	10	55.08	57.00	-10	7,381	-0.14%
2022/09/28	18	58.42	16	55.50	55.00	2	7,415	0.03%
2022/09/27	0.1	57.90	0	0.00	59.50	0.1	7,453	0.00%
2022/09/26	1.4	58.16	2	58.95	57.90	-0.7	7,571	-0.01%
2022/09/23	17.1	63.18	15.5	62.17	62.00	1.6	7,628	0.02%
2022/09/22	8.2	63.98	7	63.99	64.00	1.2	7,688	0.02%
2022/09/21	0	0.00	1	64.70	64.40	-1	7,686	-0.01%
2022/09/19	15	65.60	15	65.10	65.00	0	7,790	0.00%
2022/09/16	0	0.00	1	66.20	65.50	-1	7,829	-0.01%
2022/09/15	18	67.91	61	66.82	66.40	-43	7,899	-0.54%
2022/09/14	46	66.54	0	0.00	67.40	46	7,925	0.58%
2022/09/13	0	0.00	0.1	67.80	67.00	-0.1	7,975	0.00%
2022/09/12	16	67.86	14	67.60	67.80	2	8,102	0.02%
2022/09/08	2.1	66.80	1	65.50	68.50	1.1	8,290	0.01%
2022/09/06	2	65.00	3	65.07	63.60	-1	8,418	-0.01%
2022/09/05	9	68.10	5	68.80	67.50	4	8,364	0.05%
2022/09/02	4	69.58	1	70.50	69.70	3	8,340	0.04%
2022/09/01	3	69.80	2	70.65	68.90	1	8,309	0.01%
2022/08/31	0	0.00	2	69.55	69.90	-2	8,199	-0.02%
2022/08/29	4.5	68.58	6	68.55	68.30	-1.5	8,202	-0.02%
2022/08/26	16	70.95	16	71.84	71.60	0	8,191	0.00%
2022/08/25	16.5	71.08	25	72.04	70.10	-8.5	8,089	-0.11%
2022/08/24	2	67.90	1	67.80	68.10	1	7,866	0.01%
2022/08/23	2	68.05	5	68.20	68.20	-3	8,076	-0.04%
2022/08/22	2	69.45	1	69.30	69.30	1	8,299	0.01%
2022/08/19	16	69.76	20	70.56	69.90	-4	8,332	-0.05%
2022/08/18	4	69.85	3	69.80	70.40	1	8,275	0.01%
2022/08/17	18	71.59	20.2	71.79	71.00	-2.2	8,186	-0.03%
2022/08/16	12	69.43	11	69.17	70.20	1	7,927	0.01%
2022/08/15	7	67.14	3	67.33	67.90	4	7,819	0.05%
2022/08/12	3.2	66.09	4	65.98	66.20	-0.8	7,855	-0.01%
2022/08/11	2	68.40	3	66.80	66.30	-1	7,936	-0.01%
2022/08/10	2	67.35	1	67.90	66.80	1	8,128	0.01%
2022/08/09	3	67.53	1	68.00	67.40	2	8,351	0.02%
2022/08/08	1	66.10	13.1	66.11	67.30	-12.1	8,537	-0.14%
2022/08/05	40.1	67.77	21.2	67.77	67.60	19	8,520	0.22%
2022/08/04	17.1	66.01	12	65.73	66.70	5.1	8,413	0.06%
2022/08/03	1	63.90	0	0.00	63.40	1	8,327	0.01%
2022/08/02	4	62.98	4	63.48	63.50	0	8,470	0.00%
2022/07/29	1	64.80	0	0.00	65.00	1	8,652	0.01%
2022/07/28	1	65.40	0	0.00	63.80	1	8,937	0.01%
2022/07/27	0	0.00	1	63.20	64.50	-1	8,971	-0.01%
2022/07/26	0	0.00	4.3	63.31	62.60	-4.3	9,027	-0.05%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	4.3	65.93	15	65.71	65.80	-10.7	9,176	-0.12%
2022/07/21	17	64.58	3	63.97	66.20	14	9,223	0.15%
2022/07/20	3	62.20	14.1	62.29	62.40	-11.1	9,154	-0.12%
2022/07/19	4	60.63	9	60.97	60.90	-5	9,272	-0.05%
2022/07/18	1	59.50	1	59.20	59.80	0	9,442	0.00%
2022/07/15	0	0.00	0.1	58.20	59.00	-0.1	9,747	0.00%
2022/07/14	1	57.10	2	57.65	58.30	-1	10,055	-0.01%
2022/07/13	2	56.75	8	57.13	55.80	-6	10,347	-0.06%
2022/07/12	10.1	54.92	10	55.28	54.80	0.1	10,689	0.00%
2022/07/11	10	58.15	3	57.87	58.10	7	10,957	0.06%
2022/07/08	13.1	58.73	2	57.95	58.00	11.1	11,017	0.10%
2022/07/07	7	54.90	2	55.40	55.80	5	10,898	0.05%
2022/07/06	0	0.00	1	54.50	53.90	-1	10,894	-0.01%
2022/07/05	8.3	56.50	6	56.07	56.50	2.3	10,938	0.02%
2022/07/04	1	58.90	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1	61.24	3.1	60.19	57.90	-2	11,029	-0.02%
2022/06/30	13	63.24	0	0.00	63.00	13	11,036	0.12%
2022/06/29	1	66.81	0	0.00	67.60	1	11,191	0.01%
2022/06/28	3	68.83	2	68.40	68.00	1	11,908	0.01%
2022/06/27	3.1	69.73	4	69.88	70.00	-1	13,329	-0.01%
2022/06/24	2	67.40	0	0.00	67.00	2	13,453	0.01%
2022/06/23	2	67.34	1	66.40	66.30	1	13,603	0.01%
2022/06/22	1	66.71	3	67.07	66.60	-2	13,864	-0.01%
2022/06/21	20	68.33	3	68.07	69.40	17	14,058	0.12%
2022/06/20	1.1	66.81	1.1	68.61	66.10	0.1	14,344	0.00%
2022/06/17	1	68.33	22	69.76	69.10	-21	14,401	-0.15%
2022/06/16	20	74.11	4	73.80	71.60	16	14,233	0.11%
2022/06/15	1	78.70	1	79.70	79.00	0	14,183	0.00%
2022/06/14	1	77.90	2	78.40	78.90	-1	14,341	-0.01%
2022/06/13	1	80.40	2	79.90	79.50	-1	14,314	-0.01%
2022/06/10	1	81.30	1	80.50	81.80	0	14,409	0.00%
2022/06/08	0.1	81.50	0	0.00	80.80	0.1	14,506	0.00%
2022/06/07	4	81.48	1	81.40	81.50	3	14,549	0.02%
2022/06/06	2	81.45	4	81.55	81.40	-2	14,548	-0.01%
2022/06/02	4.1	83.33	1	83.80	83.10	3.1	14,535	0.02%
2022/06/01	7.1	84.50	14	85.46	84.00	-7	14,505	-0.05%
2022/05/31	21.1	83.99	16	84.16	83.80	5.1	14,345	0.04%
2022/05/30	32	83.21	25	83.51	84.50	7	14,193	0.05%
2022/05/27	11	80.64	24.1	80.09	80.20	-13.1	13,953	-0.09%
2022/05/26	2	79.80	0	0.00	78.90	2	13,935	0.01%
2022/05/24	0.1	80.51	1	79.30	78.70	-0.9	13,997	-0.01%
2022/05/23	14	82.44	16	81.31	81.20	-2	14,026	-0.01%
2022/05/20	0	0.00	0.2	81.40	81.20	-0.2	14,123	0.00%
2022/05/19	9	79.38	4	80.13	81.20	5	14,577	0.03%
2022/05/18	7.1	81.79	5	81.22	81.20	2.1	14,594	0.01%
2022/05/17	7	81.04	16	81.21	82.40	-9	14,434	-0.06%
2022/05/16	7	80.33	8	79.99	78.40	-1	14,348	-0.01%
2022/05/13	4	76.60	1	77.20	77.20	3	14,440	0.02%
2022/05/12	1	76.10	1	77.30	75.50	0	14,713	0.00%
2022/05/11	12	77.46	8	76.50	77.10	4	15,081	0.03%
2022/05/10	9	74.94	7	74.56	75.50	2	14,961	0.01%
2022/05/09	2	78.60	7	78.14	77.10	-5	15,062	-0.03%
2022/05/06	5	79.90	2	79.40	81.20	3	15,546	0.02%
2022/05/05	19	81.44	8	82.39	81.40	11	15,572	0.07%
2022/05/04	1.3	79.07	1	78.80	78.60	0.3	15,326	0.00%
2022/05/03	0	0.00	5	77.60	77.90	-5	15,547	-0.03%
2022/04/29	8	77.10	7	78.27	76.10	1	15,578	0.01%
2022/04/28	20	75.37	7	75.60	76.00	13	15,557	0.08%
2022/04/27	13.1	75.31	8	74.99	76.10	5.1	15,466	0.03%
2022/04/26	1.1	77.11	0	0.00	77.00	1.1	15,339	0.01%
2022/04/25	7.1	79.34	10	79.92	78.70	-2.9	15,252	-0.02%
2022/04/22	7	83.36	4.2	83.60	82.80	2.8	15,120	0.02%
2022/04/21	19.1	83.10	5	83.92	84.60	14.1	14,983	0.09%
2022/04/20	16.1	80.25	3	80.90	80.80	13.1	14,855	0.09%
2022/04/19	22.1	83.20	10	82.27	80.60	12.1	14,623	0.08%
2022/04/18	10	82.94	5	82.30	82.00	5	14,444	0.03%
2022/04/15	17.2	87.12	20	87.33	85.00	-2.8	14,235	-0.02%
2022/04/14	5.5	91.32	1	93.20	90.80	4.5	14,260	0.03%
2022/04/13	3	93.94	0	0.00	93.80	3	14,192	0.02%
2022/04/12	8	93.93	2	94.70	93.30	6	14,352	0.04%
2022/04/11	8	97.89	3	95.73	95.00	5	14,407	0.03%
2022/04/08	6	98.65	0.2	98.73	98.10	5.9	14,392	0.04%
2022/04/07	14	99.16	11.2	99.69	98.00	2.9	14,346	0.02%
2022/04/06	7	99.57	3	99.53	101.50	4	14,168	0.03%
2022/04/01	11	99.65	9	100.01	100.50	2	14,162	0.01%
2022/03/31	109	104.76	83	103.42	102.00	26	13,986	0.19%	大買/
2022/03/30	40.1	105.02	66.9	107.30	105.00	-26.8	13,567	-0.20%
2022/03/29	2.4	99.48	3	99.87	98.80	-0.6	12,340	0.00%
2022/03/28	13.2	98.50	25	98.20	98.40	-11.8	12,524	-0.09%
2022/03/25	9	99.63	14.1	99.58	99.90	-5.1	12,582	-0.04%
2022/03/24	14.1	97.85	0	0.00	97.80	14.1	12,322	0.11%
2022/03/23	15.1	100.77	17	100.02	99.60	-1.9	12,188	-0.02%
2022/03/22	26	101.83	4	102.50	102.50	22	12,003	0.18%
2022/03/21	3.1	105.35	2	104.75	105.00	1.1	11,884	0.01%
2022/03/18	3	105.00	1.1	103.64	105.00	1.9	11,866	0.02%
2022/03/17	8.1	100.62	8.3	101.32	102.00	-0.2	11,702	0.00%
2022/03/15	6	97.75	6	96.10	95.00	0	11,863	0.00%
2022/03/14	7	101.86	1	103.97	102.00	6	11,960	0.05%
2022/03/11	1	100.50	5	100.80	101.00	-4	12,395	-0.03%
2022/03/10	3	100.23	2.1	100.41	99.50	1	12,755	0.01%
2022/03/09	1	97.00	2	96.70	97.70	-1	13,630	-0.01%
2022/03/08	2	93.65	4.5	95.42	93.70	-2.5	13,895	-0.02%
2022/03/07	2.1	98.50	6	97.57	97.30	-3.9	14,153	-0.03%
2022/03/04	1	102.00	0	0.00	101.50	1	14,469	0.01%
2022/03/03	2	103.50	1.1	104.93	103.00	1	14,750	0.01%
2022/03/02	1	102.00	2	102.25	103.50	-1	14,986	-0.01%
2022/03/01	1.4	103.00	9	102.56	103.50	-7.6	15,294	-0.05%
2022/02/25	1	101.00	4	100.88	100.50	-3	15,771	-0.02%
2022/02/24	4	99.91	2.1	99.34	99.40	2	16,240	0.01%
2022/02/23	2	103.25	3.5	102.92	104.00	-1.5	16,640	-0.01%
2022/02/22	3	103.83	12	103.00	102.50	-9	17,811	-0.05%
2022/02/21	16	110.41	22	108.95	106.00	-6	18,081	-0.03%
2022/02/18	1.2	107.17	5	107.60	109.00	-3.8	17,897	-0.02%
2022/02/17	13	107.53	19.2	106.63	107.00	-6.2	18,019	-0.03%
2022/02/16	10.5	107.29	29.2	108.13	107.00	-18.7	18,175	-0.10%
2022/02/15	25.8	107.00	10.1	107.24	105.00	15.7	18,300	0.09%
2022/02/14	4	106.25	3.2	106.16	106.00	0.8	18,441	0.00%
2022/02/11	16	105.48	24.7	105.44	105.00	-8.7	18,444	-0.05%
2022/02/10	7	102.14	2	102.50	103.00	5	18,668	0.03%
2022/02/09	10.5	103.29	4	103.00	103.00	6.5	19,384	0.03%
2022/02/08	24.3	101.35	21.1	100.71	102.00	3.2	19,523	0.02%
2022/02/07	3.5	93.84	1	93.90	95.00	2.5	19,910	0.01%
2022/01/26	4.4	90.48	3	90.50	90.50	1.4	20,923	0.01%
2022/01/25	10.5	92.52	10.1	91.49	89.50	0.5	22,423	0.00%
2022/01/24	1.1	89.07	3	85.87	91.30	-1.9	22,697	-0.01%
2022/01/21	0	0.00	0.4	89.82	88.70	-0.4	23,536	0.00%
2022/01/20	1.5	90.15	0	0.00	90.30	1.5	24,081	0.01%
2022/01/19	2.1	90.74	0	0.00	90.40	2.1	24,609	0.01%
2022/01/18	2.1	92.36	0	0.00	92.40	2.1	25,087	0.01%
2022/01/17	0.3	91.56	0	0.00	92.00	0.3	25,652	0.00%
2022/01/14	6.1	89.41	1	89.50	89.30	5.1	26,174	0.02%
2022/01/13	1.2	90.27	0	0.00	90.60	1.2	27,169	0.00%
2022/01/12	9	93.27	5	92.50	92.70	4	27,947	0.01%
2022/01/11	9	95.13	24	95.49	93.70	-15	28,558	-0.05%
2022/01/10	12.1	97.45	3	95.70	98.60	9.1	28,664	0.03%
2022/01/07	12	96.15	3	95.57	95.00	9	28,617	0.03%
2022/01/06	4	100.75	1.3	100.68	100.50	2.8	28,343	0.01%
2022/01/05	4.9	101.33	16.2	101.75	102.00	-11.3	28,453	-0.04%
2022/01/04	8.3	105.02	12	105.50	104.00	-3.7	28,502	-0.01%
2022/01/03	4	105.63	0	0.00	105.50	4	28,716	0.01%
2021/12/30	1	106.50	1	107.50	107.00	0	28,796	0.00%
2021/12/29	8.1	107.12	4.6	107.22	107.00	3.5	28,910	0.01%
2021/12/28	2.2	107.77	8	110.44	108.00	-5.8	29,134	-0.02%
2021/12/27	17	109.12	13.5	108.09	109.00	3.5	29,185	0.01%
2021/12/24	15.1	110.45	12.1	111.40	107.50	3	29,287	0.01%
2021/12/23	5	111.49	22.2	110.73	111.50	-17.2	29,125	-0.06%
2021/12/22	23	110.17	14.1	109.50	108.00	8.9	29,022	0.03%
2021/12/21	5.1	108.40	8.2	108.39	108.00	-3.1	28,709	-0.01%
2021/12/20	4.1	105.25	8	104.69	105.00	-4	28,555	-0.01%
2021/12/17	2.1	104.51	2	106.00	104.50	0.1	28,800	0.00%
2021/12/16	9.1	107.11	2	106.50	109.00	7.1	28,899	0.02%
2021/12/15	2	105.00	2	105.00	106.00	0	28,763	0.00%
2021/12/14	15.2	102.64	12	103.00	102.50	3.2	28,719	0.01%
2021/12/13	2	106.50	0.5	104.50	106.00	1.5	28,701	0.01%
2021/12/10	10.4	105.75	8.4	105.98	105.00	2	28,726	0.01%
2021/12/09	6.2	110.00	3	110.17	109.00	3.2	28,660	0.01%
2021/12/08	4	112.25	9	112.06	112.00	-5	28,764	-0.02%
2021/12/07	47.2	114.24	22.8	110.65	110.00	24.4	28,852	0.08%
2021/12/06	27.1	111.57	25	112.48	113.00	2.1	28,486	0.01%
2021/12/03	24.5	113.07	77.4	114.43	111.50	-52.9	28,344	-0.19%
2021/12/02	29.2	111.62	11.8	109.75	107.00	17.5	27,818	0.06%
2021/12/01	28.5	110.78	28.1	110.80	110.50	0.5	27,901	0.00%
2021/11/30	33.1	108.19	20.2	107.95	110.50	12.9	28,112	0.05%
2021/11/29	27	103.83	29.2	104.09	106.00	-2.2	28,267	-0.01%
2021/11/26	24.2	107.08	17.2	105.21	103.50	7	28,113	0.02%
2021/11/25	16.2	110.54	11.1	108.70	108.00	5.1	27,981	0.02%
2021/11/24	32.4	109.99	38.2	110.37	112.00	-5.8	27,809	-0.02%
2021/11/23	21	110.83	24	110.77	106.00	-3	27,568	-0.01%
2021/11/22	13.3	111.15	40	112.28	108.50	-26.7	27,561	-0.10%
2021/11/19	64.8	111.94	42.6	111.48	111.50	22.2	27,864	0.08%
2021/11/18	25.1	105.52	13.4	104.79	106.00	11.7	27,212	0.04%
2021/11/17	42	102.43	39	102.08	102.00	3	27,315	0.01%
2021/11/16	5.3	99.49	6.1	100.05	98.20	-0.8	27,667	0.00%
2021/11/15	4.1	100.23	2	100.75	100.50	2.1	28,029	0.01%
2021/11/12	9.1	101.18	0.7	102.58	100.50	8.5	28,240	0.03%
2021/11/11	5.1	100.01	11.1	99.32	101.00	-6	28,331	-0.02%
2021/11/10	22	96.49	17.6	96.97	97.90	4.4	28,092	0.02%
2021/11/09	31.2	98.78	40	98.09	98.00	-8.8	27,946	-0.03%
2021/11/08	30.2	101.77	19.5	101.36	99.20	10.7	27,499	0.04%
2021/11/05	25.5	109.31	23.7	107.99	110.00	1.8	26,953	0.01%
2021/11/04	38.5	112.63	32.1	112.75	110.00	6.4	26,808	0.02%
2021/11/03	68.4	107.64	64.2	108.42	108.00	4.2	26,125	0.02%
2021/11/02	66.5	119.14	56.3	114.79	111.50	10.2	25,206	0.04%
2021/11/01	22.2	121.34	42	123.06	123.50	-19.8	23,823	-0.08%
2021/10/29	21.2	112.96	29	113.21	112.50	-7.8	23,484	-0.03%
2021/10/28	25.3	109.90	26.4	108.40	107.50	-1.1	22,973	0.00%
2021/10/27	20.7	106.75	26.3	105.51	107.00	-5.6	22,734	-0.02%
2021/10/26	51.7	107.27	18.2	107.39	101.50	33.5	22,334	0.15%
2021/10/25	12.4	104.67	17.4	104.70	105.50	-5	22,136	-0.02%
2021/10/22	20	102.33	12.2	101.64	101.50	7.9	22,045	0.04%
2021/10/21	57.6	101.03	62.1	100.88	100.50	-4.5	22,333	-0.02%
2021/10/20	52.1	97.71	27.2	97.85	96.80	24.9	22,038	0.11%
2021/10/19	121.2	99.70	70.1	100.01	101.50	51.2	22,139	0.23%	大買/
2021/10/18	6.1	93.75	2	93.20	92.60	4.1	21,900	0.02%
2021/10/15	4	91.98	2	92.15	91.40	2	22,556	0.01%
2021/10/13	3	91.17	9	88.82	87.40	-6	23,748	-0.03%
2021/10/12	10.2	94.36	10	93.89	93.30	0.2	24,108	0.00%
2021/10/08	7	93.27	3	93.03	94.00	4	24,790	0.02%
2021/10/07	3	89.03	3	89.53	89.50	0	25,392	0.00%
2021/10/06	4	86.98	3	87.13	86.20	1	25,823	0.00%
2021/10/05	2	85.65	87	81.68	86.50	-85	26,290	-0.32%
2021/10/04	1	82.60	3	83.40	81.10	-2	26,522	-0.01%
2021/10/01	2	85.05	2	85.85	84.10	0	26,890	0.00%
2021/09/30	6	89.50	5.2	90.36	89.30	0.8	27,668	0.00%
2021/09/29	7	88.51	7.9	89.77	87.70	-0.9	28,122	0.00%
2021/09/28	3	94.00	2	93.00	91.80	1	28,938	0.00%
2021/09/27	1	96.10	2	94.80	94.60	-1	29,581	0.00%
2021/09/24	39	95.87	36	95.23	95.00	3	30,007	0.01%
2021/09/23	3.2	94.14	4.2	93.50	95.40	-1	30,217	0.00%
2021/09/22	1	91.10	1	90.90	90.20	0	30,320	0.00%
2021/09/17	0	0.00	1	92.00	92.30	-1	31,093	0.00%
2021/09/16	2.1	90.69	2	91.30	90.40	0.1	31,844	0.00%
2021/09/15	4	91.55	3	90.13	92.30	1	32,181	0.00%
2021/09/14	1	93.50	2	92.75	91.70	-1	32,862	0.00%
2021/09/13	7.1	95.89	14	95.01	92.30	-7	33,164	-0.02%
2021/09/10	22.1	92.92	14	92.71	94.90	8.1	33,443	0.02%
2021/09/09	8.1	92.10	5.1	92.90	93.90	3	34,291	0.01%
2021/09/08	7	91.43	17	90.67	90.50	-10	35,196	-0.03%
2021/09/07	12	91.78	13.1	92.73	94.30	-1.1	35,488	0.00%
2021/09/06	10.3	97.79	8.9	96.60	94.50	1.4	35,198	0.00%
2021/09/03	13.2	97.89	9.2	98.35	98.50	4	34,882	0.01%
2021/09/02	15.7	102.52	11.2	101.33	100.50	4.5	34,527	0.01%
2021/09/01	1.3	109.38	1	109.00	111.00	0.3	34,572	0.00%
2021/08/31	3	108.50	0	0.00	108.50	3	34,495	0.01%
2021/08/30	5	109.30	8.6	109.33	110.00	-3.6	34,408	-0.01%
2021/08/27	7.5	108.09	9.2	109.31	106.50	-1.7	34,340	0.00%
2021/08/26	24.5	113.33	29	113.03	111.50	-4.5	34,147	-0.01%
2021/08/25	16.1	113.25	28.1	113.26	113.00	-12	34,077	-0.04%
2021/08/24	20.1	108.67	17.3	109.68	107.50	2.8	33,308	0.01%
2021/08/23	20.1	108.14	7.1	107.15	106.00	13	32,775	0.04%
2021/08/20	11.2	103.16	23	104.00	105.00	-11.8	32,351	-0.04%
2021/08/19	24	100.64	21	100.58	99.00	3	31,672	0.01%
2021/08/18	23.1	92.24	26.1	92.65	100.00	-3	31,083	-0.01%
2021/08/17	7.1	96.85	7.5	93.38	91.00	-0.4	30,700	0.00%
2021/08/16	14	99.16	10.2	98.29	98.90	3.8	30,369	0.01%
2021/08/13	3	99.33	9	98.46	97.00	-6	30,232	-0.02%
2021/08/12	22.3	100.73	17	100.95	103.00	5.3	30,107	0.02%
2021/08/11	7	100.34	13.4	100.74	97.60	-6.4	29,975	-0.02%
2021/08/10	8	100.29	9.9	100.16	101.00	-1.9	29,776	-0.01%
2021/08/09	9.3	103.17	9.2	101.10	100.50	0.1	29,579	0.00%
2021/08/06	13	106.65	23.4	106.58	108.50	-10.4	29,399	-0.04%
2021/08/05	18.4	109.24	6.1	108.51	108.50	12.3	29,282	0.04%
2021/08/04	6.4	115.09	14.1	115.08	113.00	-7.7	29,279	-0.03%
2021/08/03	27.3	114.79	8.1	113.57	113.50	19.2	29,284	0.07%
2021/08/02	13.4	108.87	12.6	108.79	111.50	0.8	28,915	0.00%
2021/07/30	6	105.33	13.3	103.77	102.50	-7.3	28,598	-0.03%
2021/07/29	11.1	106.32	15.2	105.47	107.00	-4.1	28,473	-0.01%
2021/07/28	22.3	106.31	29.2	106.47	104.50	-6.9	28,180	-0.02%
2021/07/27	47	119.36	38.2	117.79	114.50	8.8	27,765	0.03%
2021/07/26	27	115.39	31.2	116.12	115.50	-4.2	27,020	-0.02%
2021/07/23	123.3	114.56	111.1	111.22	110.00	12.2	26,312	0.05%	大買/大賣/
2021/07/22	9.3	109.86	22.1	110.79	113.50	-12.9	25,352	-0.05%
2021/07/21	42.2	106.77	41.1	107.52	103.50	1.1	25,114	0.00%
2021/07/20	44	105.01	49.2	105.06	108.50	-5.2	24,422	-0.02%
2021/07/19	20	102.87	21.5	101.30	100.00	-1.5	23,783	-0.01%
2021/07/16	23	103.00	24.2	101.13	102.50	-1.2	24,120	0.00%
2021/07/15	53.5	98.70	65.4	97.01	100.00	-11.9	24,054	-0.05%
2021/07/14	46.5	100.48	30.5	101.64	98.10	16	23,919	0.07%
2021/07/13	25	111.22	23	110.76	109.00	2	23,126	0.01%
2021/07/12	21	102.37	12.4	103.24	105.50	8.6	22,646	0.04%
2021/07/09	24	96.30	21.1	96.20	96.00	3	22,042	0.01%
2021/07/08	34.1	97.22	14	96.41	94.80	20.1	21,711	0.09%
2021/07/07	23	96.46	25	95.87	93.60	-2	21,344	-0.01%
2021/07/06	13.2	91.43	16	92.34	92.60	-2.8	20,611	-0.01%
2021/07/05	53.1	92.65	47	92.96	90.50	6.1	20,264	0.03%
2021/07/02	27	83.68	27	85.28	87.60	0	19,651	0.00%
2021/07/01	9.4	81.64	10	81.58	79.70	-0.6	19,370	0.00%
2021/06/30	27.5	84.59	15.6	84.53	86.20	11.9	19,562	0.06%
2021/06/29	7.1	80.21	9	79.68	78.70	-1.9	19,614	-0.01%
2021/06/28	28.4	81.19	21	80.79	79.60	7.4	19,407	0.04%
2021/06/25	27	78.29	50	80.31	81.80	-23	18,838	-0.12%
2021/06/24	16	73.73	7	74.14	74.40	9	18,163	0.05%
2021/06/23	24	72.90	27.1	73.14	74.50	-3.1	17,792	-0.02%
2021/06/22	18	68.27	22.1	68.59	69.90	-4.1	17,070	-0.02%
2021/06/21	32.3	68.94	51.1	67.44	66.20	-18.8	16,679	-0.11%
2021/06/18	35.9	67.65	37	68.42	68.90	-1.1	16,156	-0.01%
2021/06/17	24.3	63.97	25	64.76	65.20	-0.7	15,070	0.00%
2021/06/16	5.5	60.91	12.6	59.99	61.00	-7.1	14,076	-0.05%
2021/06/15	13	57.45	2	57.55	57.80	11	13,617	0.08%
2021/06/11	0	0.00	1	56.50	56.50	-1	13,585	-0.01%
2021/06/09	18	57.28	19.6	56.53	56.50	-1.6	13,562	-0.01%
2021/06/08	5	54.80	6	54.65	54.80	-1	13,053	-0.01%
2021/06/07	2	53.05	1	52.30	53.40	1	13,119	0.01%
2021/06/04	1	53.80	0	0.00	54.00	1	13,221	0.01%
2021/06/03	5	53.38	8	53.14	53.50	-3	13,225	-0.02%
2021/06/02	9.1	53.73	8	55.28	52.90	1.1	13,253	0.01%
2021/06/01	3	52.03	2	52.20	52.00	1	12,855	0.01%
2021/05/31	2	51.10	0	0.00	51.20	2	12,919	0.02%
2021/05/28	3	50.03	8	50.34	50.60	-5	13,004	-0.04%
2021/05/27	1	48.05	0	0.00	48.35	1	13,181	0.01%
2021/05/25	2	48.08	0	0.00	47.85	2	13,317	0.02%
2021/05/24	3.1	46.26	1	46.60	46.25	2.1	13,390	0.02%
2021/05/21	1	45.60	6	45.63	46.15	-5	13,538	-0.04%
2021/05/20	4	44.34	4	44.63	43.85	0	13,616	0.00%
2021/05/19	18	44.53	15	45.50	45.60	3	13,604	0.02%
2021/05/18	11	41.12	15	42.33	43.55	-4	13,512	-0.03%
2021/05/17	1	39.95	6	40.59	39.60	-5	13,515	-0.04%
2021/05/14	1	46.00	2	45.75	43.95	-1	13,471	-0.01%
2021/05/13	5	44.02	6	44.49	44.00	-1	13,381	-0.01%
2021/05/12	4.5	44.72	6	44.73	43.50	-1.5	13,348	-0.01%
2021/05/11	7.1	47.98	11.6	47.29	46.60	-4.5	13,217	-0.03%
2021/05/10	3	51.50	0	0.00	51.10	3	13,093	0.02%
2021/05/07	2	51.80	6	53.13	53.60	-4	13,597	-0.03%
2021/05/06	5.3	51.24	3.1	51.24	50.70	2.2	13,602	0.02%
2021/05/05	7	52.07	0	0.00	50.90	7	13,569	0.05%
2021/05/04	7.3	52.56	2	54.10	52.40	5.3	13,623	0.04%
2021/05/03	8.2	57.04	12	57.03	55.50	-3.8	13,697	-0.03%
2021/04/29	5	59.08	3	59.17	59.00	2	13,737	0.01%
2021/04/28	37.4	60.51	2	61.30	60.50	35.4	13,804	0.26%
2021/04/27	5	60.70	0	0.00	60.20	5	13,935	0.04%
2021/04/26	3	62.50	5	63.26	62.70	-2	13,805	-0.01%
2021/04/23	13	63.09	14	62.83	62.40	-1	13,876	-0.01%
2021/04/22	23	63.24	16.5	63.36	60.50	6.5	13,695	0.05%
2021/04/21	28	59.46	30	60.43	61.70	-2	13,209	-0.02%
2021/04/20	17	59.67	34	59.64	59.50	-17	12,870	-0.13%
2021/04/19	3	55.60	3	56.23	56.70	0	12,514	0.00%
2021/04/16	1.2	55.58	1	56.30	56.00	0.2	12,781	0.00%
2021/04/15	0	0.00	1	54.90	55.40	-1	12,871	-0.01%
2021/04/14	4	55.40	4	54.93	55.40	0	12,979	0.00%
2021/04/13	5	57.78	3	57.53	55.80	2	13,158	0.02%
2021/04/12	4.2	56.95	2	58.25	57.10	2.2	13,235	0.02%
2021/04/09	16	58.79	7	59.01	58.60	9	13,439	0.07%
2021/04/08	4	60.68	13	60.40	60.70	-9	14,110	-0.06%
2021/04/07	20	59.35	4.1	58.88	59.60	15.9	14,202	0.11%
2021/04/06	21.1	57.02	22	56.95	59.60	-0.9	14,068	-0.01%
2021/04/01	17	55.82	12	55.53	54.50	5	13,793	0.04%
2021/03/31	2	54.05	1	53.80	53.50	1	14,143	0.01%
2021/03/30	10	54.11	13	54.45	54.00	-3	15,208	-0.02%
2021/03/29	5	54.50	2	54.70	54.60	3	16,146	0.02%
2021/03/25	2	52.20	1	52.70	52.20	1	16,368	0.01%
2021/03/24	2	53.45	2	53.40	53.70	0	16,465	0.00%
2021/03/23	1	53.00	0	0.00	53.00	1	16,589	0.01%
2021/03/22	5	54.80	4	54.60	54.40	1	16,726	0.01%
2021/03/18	7	54.74	23	54.40	54.20	-16	17,189	-0.09%
2021/03/17	17	54.82	1	54.20	54.20	16	17,384	0.09%
2021/03/16	1	54.10	3	54.87	53.80	-2	17,675	-0.01%
2021/03/15	2	53.85	0	0.00	54.10	2	18,108	0.01%
2021/03/12	1	52.70	1.3	52.92	53.10	-0.3	18,159	0.00%
2021/03/11	6	52.13	12	52.17	52.90	-6	18,251	-0.03%
2021/03/10	3	51.60	2	51.55	51.40	1	18,268	0.01%
2021/03/09	2	48.85	6	49.51	48.70	-4	18,249	-0.02%
2021/03/08	4.1	50.76	3	50.13	49.65	1.1	18,577	0.01%
2021/03/05	4	51.65	15	51.25	51.30	-11	18,928	-0.06%
2021/03/04	5.2	52.10	1	52.70	51.60	4.2	19,241	0.02%
2021/03/03	13	54.04	5	53.70	54.10	8	19,614	0.04%
2021/03/02	51	55.90	54	56.10	53.90	-3	19,881	-0.02%
2021/02/25	3	54.97	3	55.33	54.60	0	21,355	0.00%
2021/02/24	3	55.23	3	55.13	55.00	0	22,443	0.00%
2021/02/23	1	55.50	1	55.00	55.00	0	22,545	0.00%
2021/02/22	4	55.08	3	54.37	54.40	1	22,470	0.00%
2021/02/19	1	53.00	6.2	52.30	53.10	-5.2	22,464	-0.02%
2021/02/18	29	51.68	23	52.00	52.40	6	22,985	0.03%
2021/02/17	3	51.43	2	51.30	51.80	1	23,384	0.00%
2021/02/05	3	49.03	6	49.08	48.90	-3	23,516	-0.01%
2021/02/04	4	49.60	1	49.95	49.35	3	24,050	0.01%
2021/02/03	12	51.13	14	50.69	50.60	-2	24,582	-0.01%
2021/02/02	1.1	50.12	6	50.10	50.00	-4.9	24,837	-0.02%
2021/02/01	5.2	49.15	5	49.03	49.00	0.2	24,991	0.00%
2021/01/29	13	53.12	16	53.04	50.50	-3	24,939	-0.01%
2021/01/28	4	50.80	3	51.60	51.20	1	24,472	0.00%
2021/01/27	3	52.63	0	0.00	52.50	3	24,442	0.01%
2021/01/26	3	52.50	0	0.00	52.00	3	24,460	0.01%
2021/01/25	7	53.33	11	53.75	53.30	-4	24,404	-0.02%
2021/01/22	3	50.50	4	51.40	51.60	-1	24,222	0.00%
2021/01/21	2.1	52.00	22	51.77	51.00	-19.9	24,138	-0.08%
2021/01/20	15.3	52.82	6	51.92	51.70	9.3	24,060	0.04%
2021/01/19	0	0.00	1	54.70	54.80	-1	23,846	0.00%
2021/01/18	24	56.00	10	55.31	55.50	14	23,821	0.06%
2021/01/15	4.1	53.73	11	53.81	54.00	-6.9	23,598	-0.03%
2021/01/14	7.1	53.64	11	54.75	53.90	-3.9	23,431	-0.02%
2021/01/13	6	55.10	2	55.30	55.30	4	23,327	0.02%
2021/01/12	27.2	55.48	31	55.55	55.30	-3.8	23,246	-0.02%
2021/01/11	9	55.57	13	55.69	56.50	-4	22,867	-0.02%
2021/01/08	6	53.75	8	53.68	53.50	-2	22,833	-0.01%
2021/01/07	2	53.25	2	53.75	53.20	0	23,230	0.00%
2021/01/06	8.1	52.83	9	52.89	53.00	-0.9	23,313	0.00%
2021/01/05	2	53.90	2	53.70	54.70	0	23,142	0.00%
2021/01/04	11	54.85	7	55.81	54.70	4	23,109	0.02%
2020/12/31	56	55.05	71	54.42	54.10	-15	23,051	-0.07%
2020/12/30	16	52.85	33	52.06	51.80	-17	22,367	-0.08%
2020/12/29	47	52.31	49	51.43	52.80	-2	22,044	-0.01%
2020/12/28	26	52.58	29	51.67	51.60	-3	21,821	-0.01%
2020/12/25	74	52.17	83	51.60	51.00	-9	21,429	-0.04%
2020/12/24	73.8	49.12	29	49.44	50.60	44.8	20,612	0.22%
2020/12/23	8.2	46.70	24.4	47.34	46.90	-16.2	19,511	-0.08%
2020/12/22	6	44.98	9	45.53	43.60	-3	18,595	-0.02%
2020/12/21	6	43.59	19	44.10	44.60	-13	18,505	-0.07%
2020/12/18	6.1	44.25	2	44.50	44.00	4.1	18,713	0.02%
2020/12/17	4	44.85	8	45.11	45.25	-4	18,690	-0.02%
2020/12/16	16.2	44.10	39	44.36	44.75	-22.8	18,660	-0.12%
2020/12/15	30	43.74	20	43.97	42.70	10	18,800	0.05%
2020/12/14	4	45.70	33	45.83	45.10	-29	19,025	-0.15%
2020/12/11	18	44.85	16	44.15	44.10	2	18,840	0.01%
2020/12/10	37	45.97	24	46.49	45.80	13	18,653	0.07%
2020/12/09	8	46.56	11	46.67	45.95	-3	18,353	-0.02%
2020/12/08	4	44.98	8	45.05	44.95	-4	17,978	-0.02%
2020/12/07	4	44.90	9	44.94	44.30	-5	17,988	-0.03%
2020/12/04	12	44.72	8	44.81	44.30	4	17,926	0.02%
2020/12/03	8	45.01	6	44.98	44.35	2	17,860	0.01%
2020/12/02	50	45.18	15	45.02	44.70	35	17,857	0.20%
2020/12/01	15	43.94	11	44.45	45.80	4	17,637	0.02%
2020/11/30	7	44.59	6	44.64	44.60	1	17,461	0.01%
2020/11/27	23	43.55	20	44.73	45.15	3	17,327	0.02%
2020/11/26	45	43.53	24	43.75	43.65	21	17,355	0.12%
2020/11/25	16	43.02	21	43.26	42.40	-5	17,154	-0.03%
2020/11/24	75	44.87	109	44.52	43.20	-34	17,057	-0.20%	大賣/
2020/11/23	88	42.13	42.7	43.05	44.40	45.3	16,399	0.28%
2020/11/20	5	40.48	13	40.29	40.40	-8	16,776	-0.05%
2020/11/19	8	39.21	5	39.43	39.00	3	16,927	0.02%
2020/11/18	17	39.87	7	39.91	39.55	10	17,618	0.06%
2020/11/17	11	40.14	11	40.98	39.50	0	18,922	0.00%
2020/11/16	13	40.61	20	39.79	41.35	-7	21,270	-0.03%
2020/11/13	20	38.67	21	38.71	38.70	-1	21,508	0.00%
2020/11/12	14	38.61	6	38.72	38.15	8	21,713	0.04%
2020/11/11	4	40.73	30.8	40.23	40.35	-26.8	21,395	-0.13%
2020/11/10	5	39.15	15	39.60	38.05	-10	20,909	-0.05%
2020/11/09	3	38.87	8	38.70	39.00	-5	20,791	-0.02%
2020/11/06	4	37.88	3	38.12	37.65	1	20,707	0.00%
2020/11/05	14	37.91	12	37.89	37.90	2	20,769	0.01%
2020/11/04	1	36.70	0	0.00	37.00	1	20,901	0.00%
2020/11/03	6	36.17	7	36.29	36.90	-1	21,491	0.00%
2020/11/02	8	35.48	5	35.60	35.30	3	22,085	0.01%
2020/10/30	2	36.60	16	36.05	36.05	-14	22,205	-0.06%
2020/10/29	11	36.52	4	36.61	37.20	7	22,509	0.03%
2020/10/28	7	38.19	2	38.28	37.55	5	22,554	0.02%
2020/10/27	4	38.11	2	38.28	38.45	2	22,538	0.01%
2020/10/26	6	38.30	8	38.78	38.10	-2	22,623	-0.01%
2020/10/23	0	0.00	1	37.85	38.15	-1	22,541	0.00%
2020/10/22	2	37.28	4	37.54	37.80	-2	22,637	-0.01%
2020/10/21	3	37.40	4	37.61	37.40	-1	22,620	0.00%
2020/10/20	3	36.80	2	36.98	36.75	1	22,601	0.00%
2020/10/19	10	37.03	8	37.04	37.15	2	22,594	0.01%
2020/10/16	18	37.52	5	37.90	36.80	13	22,574	0.06%
2020/10/15	13	39.26	18	39.58	39.00	-5	22,229	-0.02%
2020/10/14	8	39.03	6	38.84	38.70	2	21,642	0.01%
2020/10/13	6	38.54	4	38.54	38.30	2	21,478	0.01%
2020/10/12	2	37.98	9	38.32	38.30	-7	21,336	-0.03%
2020/10/08	9	38.45	4	38.70	37.95	5	21,233	0.02%
2020/10/07	1	38.35	5	38.30	38.40	-4	21,039	-0.02%
2020/10/06	18	37.39	3	37.58	37.45	15	20,941	0.07%
2020/10/05	2	36.83	3	36.57	36.90	-1	21,030	0.00%
2020/09/30	3	36.23	3	36.10	36.30	0	21,064	0.00%
2020/09/29	7	36.07	5	36.04	35.75	2	21,134	0.01%
2020/09/28	7	35.58	6	35.42	35.45	1	21,083	0.00%
2020/09/25	10	35.70	16	35.10	34.95	-6	21,098	-0.03%
2020/09/24	5	35.87	6	35.89	35.30	-1	21,089	0.00%
2020/09/23	18	37.88	13.8	37.69	37.10	4.2	21,179	0.02%
2020/09/22	5.4	37.69	7	37.42	37.05	-1.6	20,890	-0.01%
2020/09/21	5	37.50	3	37.57	37.40	2	20,794	0.01%
2020/09/18	13	38.27	10	38.09	37.60	3	20,814	0.01%
2020/09/17	12	37.73	9	37.72	38.20	3	20,556	0.01%
2020/09/16	3	36.42	2	36.53	36.40	1	20,061	0.00%
2020/09/15	2	36.25	3	36.43	35.90	-1	19,992	-0.01%
2020/09/14	2	36.15	0	0.00	36.10	2	20,063	0.01%
2020/09/11	7	34.84	8	35.36	34.65	-1	20,003	0.00%
2020/09/10	9	36.69	3	36.80	36.20	6	19,836	0.03%
2020/09/09	0	0.00	11	35.37	36.40	-11	19,777	-0.06%
2020/09/08	2	36.15	2.2	36.08	35.90	-0.2	19,786	0.00%
2020/09/07	5	36.45	8.6	36.07	35.70	-3.6	19,811	-0.02%
2020/09/04	2	36.45	4	36.45	36.75	-2	19,837	-0.01%
2020/09/03	12	38.55	6	38.23	37.40	6	19,855	0.03%
2020/09/02	6	37.96	7	37.96	38.00	-1	19,694	-0.01%
2020/09/01	9	38.01	9	37.86	38.55	0	19,779	0.00%
2020/08/31	8	36.93	8	36.92	36.70	0	19,408	0.00%
2020/08/28	6	37.68	5	37.65	37.40	1	19,647	0.01%
2020/08/27	14	37.39	36	37.43	37.35	-22	20,272	-0.11%
2020/08/26	33	39.68	33	39.95	38.40	0	19,892	0.00%
2020/08/25	5	38.56	5	38.43	38.40	0	18,326	0.00%
2020/08/24	13	38.21	10	37.82	39.00	3	17,887	0.02%
2020/08/21	58	38.56	68	38.54	37.95	-10	17,062	-0.06%
2020/08/20	116.8	37.94	76	37.54	38.75	40.8	15,582	0.26%	大買/
2020/08/19	15	35.93	18	36.23	36.85	-3	12,641	-0.02%
2020/08/18	9	32.66	15	32.94	33.50	-6	11,930	-0.05%
2020/08/17	23	31.12	9.4	31.73	32.00	13.6	11,501	0.12%
2020/08/14	3	30.25	2	30.10	30.45	1	11,271	0.01%
2020/08/13	2	29.93	7	30.16	30.05	-5	11,222	-0.04%
2020/08/12	5	29.59	14	30.03	29.90	-9	11,049	-0.08%
2020/08/11	10	29.51	13	30.65	29.80	-3	10,944	-0.03%
2020/08/10	24	30.97	11	31.42	30.40	13	10,915	0.12%
2020/08/07	62	32.82	34	31.56	32.40	28	10,682	0.26%
2020/08/06	4	31.28	4.5	31.63	32.65	-0.5	10,058	0.00%
2020/08/05	3	29.77	4	29.28	29.70	-1	9,412	-0.01%
2020/08/04	5	29.67	3	28.98	28.80	2	9,278	0.02%
2020/08/03	1	29.95	1	30.20	29.70	0	8,947	0.00%
2020/07/31	1	29.15	1	29.40	29.35	0	8,858	0.00%
2020/07/30	1	29.25	2	28.85	29.55	-1	8,845	-0.01%
2020/07/28	1	27.70	2	29.03	27.40	-1	8,775	-0.01%
2020/07/27	2	28.18	2	28.15	28.55	0	8,632	0.00%
2020/07/24	1	28.90	1	29.00	27.95	0	8,703	0.00%
2020/07/23	1	29.00	1	28.75	28.55	0	8,690	0.00%
2020/07/22	1	28.45	2	28.50	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	3	27.90	27.85	-3	8,790	-0.03%
2020/07/20	2	26.33	2	26.63	26.90	0	9,037	0.00%
2020/07/17	3	27.43	3	27.63	27.05	0	9,148	0.00%
2020/07/15	0	0.00	1	29.30	28.65	-1	9,100	-0.01%
2020/07/14	0	0.00	1	30.00	29.35	-1	9,016	-0.01%
2020/07/13	0	0.00	12	29.18	30.15	-12	8,848	-0.14%
2020/07/10	9	29.17	6	29.75	28.95	3	8,720	0.03%
2020/07/09	1	29.30	2	29.53	29.70	-1	8,548	-0.01%
2020/07/08	1	30.05	15	29.69	29.45	-14	8,462	-0.17%
2020/07/07	5	28.97	1	29.25	29.15	4	8,344	0.05%
2020/07/06	4	28.96	2	28.98	29.20	2	8,298	0.02%
2020/07/03	15	29.32	13	29.37	29.10	2	8,235	0.02%
2020/07/02	19	29.72	45	29.46	29.80	-26	8,010	-0.32%
2020/07/01	0	0.00	1	28.50	28.50	-1	7,748	-0.01%
2020/06/30	3	28.27	2	28.30	28.30	1	7,703	0.01%
2020/06/29	2	28.38	7	27.94	27.85	-5	7,753	-0.06%
2020/06/24	46	28.76	2	28.35	29.20	44	7,613	0.58%
2020/06/23	19	28.29	3	28.47	28.15	16	7,535	0.21%
2020/06/22	1	28.70	3	28.88	28.60	-2	7,503	-0.03%
2020/06/19	6	29.00	2	29.08	28.30	4	7,478	0.05%
2020/06/18	1	28.50	1	28.70	28.80	0	7,303	0.00%
2020/06/17	1	28.40	2	28.50	28.60	-1	7,261	-0.01%
2020/06/16	4	28.44	3	28.70	28.35	1	7,218	0.01%
2020/06/15	3	28.60	7	29.11	28.05	-4	7,204	-0.06%
2020/06/12	2	29.28	1	29.45	29.65	1	7,134	0.01%
2020/06/11	7	29.62	5	29.64	29.20	2	7,085	0.03%
2020/06/10	1	30.00	3	29.18	30.00	-2	6,942	-0.03%
2020/06/09	4	28.21	6	28.20	28.30	-2	6,772	-0.03%
2020/06/08	6	29.65	13	29.90	29.10	-7	6,677	-0.10%
2020/06/05	9	29.08	3	29.07	29.10	6	6,346	0.09%
2020/06/04	10	28.98	4	28.94	29.30	6	6,172	0.10%
2020/06/03	9	28.09	11	28.70	28.95	-2	5,701	-0.04%
2020/06/02	0	0.00	6	25.78	27.00	-6	4,644	-0.13%
2020/05/29	1	24.20	1	24.35	23.70	0	4,277	0.00%
2020/05/28	2	24.60	1	24.70	24.50	1	4,262	0.02%
2020/05/26	1	24.05	1	24.25	24.15	0	4,214	0.00%
2020/05/25	3	23.72	7	23.51	24.05	-4	4,203	-0.10%
2020/05/22	0	0.00	2.8	24.19	23.95	-2.8	4,188	-0.07%
2020/05/21	3	24.65	2	24.68	24.60	1	4,164	0.02%
2020/05/19	1	23.85	1	23.15	23.80	0	4,052	0.00%
2020/05/18	1	22.75	0	0.00	23.00	1	3,999	0.03%
2020/05/15	2	23.30	4	23.49	23.25	-2	3,969	-0.05%
2020/05/14	1	24.55	8	24.25	24.20	-7	3,846	-0.18%
2020/05/13	1	25.00	1	24.60	25.00	0	3,803	0.00%
2020/05/12	2	25.03	1	25.25	25.10	1	3,793	0.03%
2020/05/11	4	25.55	0	0.00	25.55	4	3,765	0.11%
2020/05/08	2	25.15	0	0.00	24.90	2	3,709	0.05%
2020/05/07	0	0.00	2	24.90	24.95	-2	3,674	-0.05%
2020/05/05	2	25.25	0	0.00	25.40	2	3,573	0.06%
2020/05/04	1	23.95	3	23.97	24.40	-2	3,499	-0.06%
2020/04/29	1	24.25	0	0.00	24.40	1	3,496	0.03%
2020/04/28	2	23.83	0	0.00	24.15	2	3,405	0.06%
2020/04/27	2	23.68	1	23.75	23.85	1	3,390	0.03%
2020/04/24	2	23.95	4	23.90	23.70	-2	3,331	-0.06%
2020/04/23	2	24.18	3	24.50	24.05	-1	3,179	-0.03%
2020/04/22	7	22.88	0	0.00	23.20	7	2,893	0.24%
2020/04/21	6	22.35	0	0.00	21.45	6	2,794	0.21%
2020/04/15	1	21.20	1	21.00	21.30	0	2,700	0.00%
2020/04/14	0	0.00	1	20.50	20.95	-1	2,702	-0.04%
2020/04/07	0	0.00	1	19.25	19.40	-1	2,750	-0.04%
2020/04/06	1	19.05	1	19.10	19.05	0	2,747	0.00%
2020/04/01	2	18.83	2	18.93	19.10	0	2,806	0.00%
2020/03/31	2	19.40	2	19.40	19.15	0	2,982	0.00%
2020/03/25	1	18.00	0	0.00	18.25	1	3,134	0.03%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/18	1	15.95	1	16.15	15.20	0	2,956	0.00%
2020/03/17	0	0.00	2	16.40	16.15	-2	2,896	-0.07%
2020/03/16	4	19.49	2	19.40	17.90	2	2,799	0.07%
2020/03/12	7	23.01	7	22.14	21.65	0	2,651	0.00%
2020/03/09	4	24.50	4	24.20	24.05	0	2,601	0.00%
2020/02/10	0	0.00	2	24.30	24.15	-2	2,540	-0.08%
2020/02/07	2	23.80	0	0.00	23.80	2	2,546	0.08%
2020/02/05	0	0.00	2	22.95	23.25	-2	2,533	-0.08%
2020/02/03	2	22.10	0	0.00	22.20	2	2,673	0.07%
2020/01/17	2	27.60	0	0.00	27.55	2	2,596	0.08%
2020/01/16	0	0.00	1	27.85	27.80	-1	2,616	-0.04%
2020/01/15	2	27.75	1	27.70	27.85	1	2,687	0.04%
2020/01/13	0	0.00	2	26.90	26.95	-2	2,650	-0.08%
2020/01/03	0	0.00	2	28.55	28.25	-2	2,842	-0.07%
2020/01/02	0	0.00	1	28.10	27.80	-1	2,762	-0.04%
2019/12/30	2	28.45	0	0.00	28.00	2	2,797	0.07%
2019/12/27	2	28.50	0	0.00	28.35	2	2,757	0.07%
2019/12/26	0	0.00	2	28.28	28.30	-2	2,692	-0.07%
2019/12/25	2	27.80	0	0.00	27.80	2	2,500	0.08%
2019/12/23	0	0.00	1	27.05	26.90	-1	2,423	-0.04%
2019/12/20	1	27.70	0	0.00	27.50	1	2,391	0.04%
2019/11/05	10	27.74	0	0.00	27.80	10	4,572	0.22%
2019/11/04	0	0.00	9	27.85	27.80	-9	4,603	-0.20%
2019/11/01	0	0.00	1	28.40	28.15	-1	4,607	-0.02%
2019/10/30	0	0.00	4	29.00	29.00	-4	4,501	-0.09%
2019/10/29	2	28.80	0	0.00	28.40	2	4,579	0.04%
2019/10/24	0	0.00	15	28.90	28.90	-15	4,621	-0.32%
2019/10/23	5	29.10	0	0.00	29.05	5	4,657	0.11%
2019/10/21	10	28.54	0	0.00	28.40	10	4,629	0.22%
2019/10/16	1	28.50	13	28.63	28.70	-12	4,749	-0.25%
2019/10/15	14	28.16	0	0.00	28.30	14	4,662	0.30%
2019/10/02	5	28.28	0	0.00	28.45	5	5,517	0.09%
2019/09/12	0	0.00	34	27.75	27.95	-34	5,555	-0.61%
2019/09/11	0	0.00	2	28.35	27.65	-2	5,550	-0.04%
2019/09/09	0	0.00	1	28.15	28.20	-1	5,567	-0.02%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	2	28.65	0	0.00	28.90	2	5,107	0.04%
2019/09/02	35	28.59	0	0.00	29.00	35	4,945	0.71%
2019/08/28	2	27.90	0	0.00	27.70	2	4,637	0.04%
2019/08/22	0	0.00	2	27.20	27.05	-2	4,329	-0.05%
2019/08/21	2	26.90	0	0.00	26.75	2	4,229	0.05%
2019/08/13	2	25.85	2	25.80	25.75	0	3,863	0.00%
2019/08/12	2	26.00	0	0.00	25.95	2	3,757	0.05%
2019/08/01	0	0.00	1	25.30	25.35	-1	3,965	-0.03%