通嘉 (3588)-群益金鼎-新竹券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
83.2
漲跌
▼1.0
漲幅
-1.19%
成交量
286張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

通嘉 (3588)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	0	0.00	0.3	84.50	84.20	-0.3	3,027	-0.01%
2024/05/10	1	84.00	0	0.00	84.70	1	3,358	0.03%
2024/05/09	2	87.75	2	86.65	86.00	0	3,385	0.00%
2024/05/06	1	87.60	0	0.00	87.20	1	3,456	0.03%
2024/05/03	1	88.60	0	0.00	87.70	1	3,472	0.03%
2024/04/29	8	88.95	12	89.26	90.00	-4	3,738	-0.11%
2024/04/26	4	87.20	4	88.00	87.10	0	3,764	0.00%
2024/04/25	5	86.94	0	0.00	87.60	5	3,840	0.13%
2024/04/24	10	88.34	0	0.00	88.30	10	3,884	0.26%
2024/04/23	1	84.80	10	84.49	85.40	-9	3,935	-0.23%
2024/04/19	0	0.00	2	87.90	88.00	-2	4,204	-0.05%
2024/04/18	1	91.80	0	0.00	90.40	1	4,253	0.02%
2024/04/11	0	0.00	1	99.40	99.70	-1	5,450	-0.02%
2024/04/09	2	104.00	1	103.50	103.00	1	5,673	0.02%
2024/04/03	2	109.00	1	109.50	108.50	1	5,781	0.02%
2024/04/02	1	110.50	0	0.00	107.00	1	6,083	0.02%
2024/04/01	0	0.00	1.1	108.50	108.00	-1.1	6,358	-0.02%
2024/03/28	0	0.00	1	104.50	103.50	-1	6,433	-0.02%
2024/03/27	1	103.50	0	0.00	103.00	1	6,432	0.02%
2024/03/21	1	106.00	0	0.00	105.50	1	6,423	0.02%
2024/03/20	0.5	106.00	0	0.00	106.00	0.5	6,412	0.01%
2024/03/19	0	0.00	1	113.00	109.00	-1	6,391	-0.02%
2024/03/15	8	109.63	9	107.06	107.00	-1	6,356	-0.02%
2024/03/14	1	111.50	5	108.50	109.00	-4	6,276	-0.06%
2024/03/13	1	102.50	0	0.00	103.00	1	6,245	0.02%
2024/03/12	1	105.50	0	0.00	105.50	1	6,293	0.02%
2024/03/08	0	0.00	0.1	102.50	102.50	-0.1	6,529	0.00%
2024/03/07	1	108.50	4.8	108.81	108.50	-3.8	6,491	-0.06%
2024/03/06	0	0.00	1	113.00	113.00	-1	6,450	-0.02%
2024/03/05	2	116.50	2	116.50	118.00	0	6,427	0.00%
2024/03/04	0	0.00	3	117.00	116.00	-3	6,403	-0.05%
2024/03/01	17	119.73	14	119.43	118.00	3	6,360	0.05%
2024/02/29	7	112.14	8	112.94	114.00	-1	6,161	-0.02%
2024/02/27	10	109.35	10	108.75	112.00	0	6,089	0.00%
2024/02/26	0	0.00	5	110.00	111.00	-5	6,041	-0.08%
2024/02/23	7	105.36	7	101.07	101.00	0	6,046	0.00%
2024/02/22	14	107.04	9	105.06	103.00	5	5,972	0.08%
2024/02/21	5	100.06	4	103.13	105.00	1	5,819	0.02%
2024/02/20	1	93.80	8.2	97.07	95.60	-7.2	5,675	-0.13%
2024/02/19	2	94.00	4	93.78	92.20	-2	5,575	-0.04%
2024/02/16	1	88.40	2	89.40	88.80	-1	5,662	-0.02%
2024/02/05	0	0.00	0.2	82.40	81.90	-0.2	5,790	0.00%
2024/01/30	2	84.60	0	0.00	84.10	2	5,716	0.03%
2024/01/26	0	0.00	1	86.20	85.20	-1	5,706	-0.02%
2024/01/25	1	87.20	6	86.60	86.30	-5	5,719	-0.09%
2024/01/24	8	88.71	2	90.50	89.00	6	5,684	0.11%
2024/01/23	1	86.20	0	0.00	86.20	1	5,596	0.02%
2024/01/19	0	0.00	4	87.33	84.20	-4	5,556	-0.07%
2024/01/18	1	86.50	0	0.00	84.00	1	5,504	0.02%
2024/01/17	0	0.00	1	86.00	86.40	-1	5,486	-0.02%
2024/01/16	7	91.41	2	90.50	88.60	5	5,448	0.09%
2024/01/15	10.1	89.83	15	91.60	90.70	-4.9	5,352	-0.09%
2024/01/11	2	89.15	2	87.70	90.00	0	5,265	0.00%
2024/01/10	16	89.44	4	91.03	90.30	12	5,588	0.21%
2024/01/09	0.1	88.00	0	0.00	87.90	0.1	5,467	0.00%
2024/01/08	16	92.33	17	94.95	90.60	-1	5,362	-0.02%
2024/01/05	5	88.40	18	90.18	90.80	-13	4,797	-0.27%
2024/01/04	1	82.70	1	85.10	82.60	0	4,535	0.00%
2024/01/03	6.5	85.07	1	84.60	83.30	5.5	4,464	0.12%
2024/01/02	2	82.55	2	82.60	82.20	0	4,288	0.00%
2023/12/29	0	0.00	1	83.00	82.40	-1	4,263	-0.02%
2023/12/28	26	89.80	25	89.08	88.50	1	4,167	0.02%
2023/12/27	4.1	87.51	12	88.94	90.20	-7.9	3,879	-0.20%
2023/12/19	1	74.90	0	0.00	75.30	1	3,486	0.03%
2023/12/15	0	0.00	2	78.60	78.50	-2	3,491	-0.06%
2023/12/12	3	82.40	1	80.60	80.80	2	3,620	0.06%
2023/12/11	0	0.00	1	82.60	83.10	-1	3,709	-0.03%
2023/12/07	2	84.95	0	0.00	84.80	2	3,775	0.05%
2023/12/06	4	85.15	1	84.20	85.30	3	3,733	0.08%
2023/12/05	0	0.00	0.1	82.30	84.70	-0.1	3,645	0.00%
2023/12/04	0	0.00	0	79.70	78.20	0	3,594	0.00%
2023/12/01	0	0.00	0	80.00	79.10	0	3,696	0.00%
2023/11/30	0	0.00	0.2	80.40	79.90	-0.2	3,953	-0.01%
2023/11/29	1	83.80	1	84.60	82.30	0	4,413	0.00%
2023/11/28	0.2	82.01	0	0.00	82.20	0.2	4,521	0.00%
2023/11/27	0	0.00	15	81.55	81.00	-15	4,546	-0.33%
2023/11/24	1	83.20	2.5	83.02	83.30	-1.5	4,629	-0.03%
2023/11/22	1	85.00	0.1	87.00	87.00	0.9	4,332	0.02%
2023/11/21	1	79.00	1	80.30	79.10	0	4,227	0.00%
2023/11/20	0.2	80.30	0	0.00	79.10	0.2	4,158	0.00%
2023/11/17	2	80.25	1	81.10	80.60	1	4,080	0.02%
2023/11/16	0.3	78.80	1	81.80	80.00	-0.7	3,992	-0.02%
2023/11/15	12	79.04	10	80.60	79.00	2	3,829	0.05%
2023/11/14	16	74.71	12	74.38	75.40	4	3,588	0.11%
2023/11/13	0	0.00	2	68.76	69.40	-2	3,395	-0.06%
2023/11/07	1	66.20	0	0.00	65.60	1	3,311	0.03%
2023/11/06	0	0.00	1.1	66.41	66.10	-1.1	3,309	-0.03%
2023/11/01	1	67.20	0	0.00	67.60	1	3,261	0.03%
2023/10/31	1	69.60	0	0.00	67.00	1	3,238	0.03%
2023/10/27	0	0.00	5	65.68	65.00	-5	3,306	-0.15%
2023/10/24	0	0.00	0	70.00	70.60	0	3,254	0.00%
2023/10/23	0	0.00	4	70.10	69.80	-4	3,270	-0.12%
2023/10/20	2	68.50	0	69.25	69.00	2	3,298	0.06%
2023/10/19	9	68.31	4	68.93	69.10	5	3,353	0.15%
2023/10/18	22	76.06	16	75.77	68.60	6	3,353	0.18%
2023/10/17	0	0.00	3	72.27	73.70	-3	3,010	-0.10%
2023/10/13	1	68.70	0	0.00	68.80	1	2,965	0.03%
2023/10/06	0.2	66.80	2	67.00	66.50	-1.8	2,925	-0.06%
2023/10/05	1	66.80	0	0.00	66.20	1	2,926	0.03%
2023/10/04	3	66.67	2	66.40	66.80	1	2,919	0.03%
2023/09/26	0.1	62.80	0	62.80	62.20	0.1	2,851	0.00%
2023/09/25	0.3	64.80	0	0.00	63.80	0.3	2,841	0.01%
2023/09/21	0	0.00	1	66.30	64.90	-1	2,810	-0.04%
2023/09/20	1	66.40	1	67.60	66.40	0	2,793	0.00%
2023/09/19	2	68.75	0	0.00	67.70	2	2,776	0.07%
2023/09/18	1	72.50	1.5	72.52	70.00	-0.5	2,740	-0.02%
2023/09/15	5	71.20	1	72.90	73.10	4	2,682	0.15%
2023/09/14	4	72.83	5	71.94	71.10	-1	2,614	-0.04%
2023/09/13	3	70.73	1	69.80	70.10	2	2,476	0.08%
2023/09/08	5	69.80	5	69.82	69.90	0	2,320	0.00%
2023/09/07	1	70.90	1	69.30	70.40	0	2,266	0.00%
2023/09/06	5	71.04	7	71.23	71.10	-2	2,176	-0.09%
2023/09/05	3.1	70.37	50	72.05	73.00	-46.9	2,057	-2.28%
2023/09/04	99	70.62	53	71.68	69.60	46	1,781	2.58%
2023/09/01	2	62.95	1	66.60	67.20	1	1,277	0.08%
2023/08/31	4.3	61.53	9	61.43	61.10	-4.7	1,128	-0.42%
2023/08/30	11	60.27	2	60.70	60.50	9	1,068	0.84%
2023/08/29	0	0.00	0.4	57.20	57.20	-0.4	966	-0.04%
2023/08/28	0	0.00	0	52.10	52.00	0	949	0.00%
2023/08/24	1	52.70	0	0.00	52.30	1	954	0.10%
2023/08/22	1	51.90	0.4	52.88	52.00	0.6	958	0.07%
2023/08/21	0	0.00	0.2	52.80	52.80	-0.2	958	-0.02%
2023/08/18	0	0.00	0	54.30	53.40	0	957	0.00%
2023/08/16	0	0.00	7	53.96	54.20	-7	955	-0.73%
2023/08/14	1	51.90	0	0.00	52.10	1	951	0.11%
2023/08/11	1	54.20	3	55.73	54.30	-2	946	-0.21%
2023/08/10	4	57.20	0	0.00	56.00	4	937	0.43%
2023/08/08	3	59.50	0	0.00	58.50	3	928	0.32%
2023/08/04	1	60.10	0	0.00	59.60	1	908	0.11%
2023/08/02	2	62.30	0	0.00	60.80	2	896	0.22%
2023/08/01	1.2	61.68	3	60.70	62.50	-1.8	807	-0.22%
2023/07/31	0	0.00	0.1	56.80	57.50	-0.1	729	-0.01%
2023/07/27	2	57.00	2	57.40	56.80	0	712	0.00%
2023/07/26	0	0.00	2	56.90	56.70	-2	701	-0.28%
2023/07/25	1.1	60.99	1	61.20	60.70	0.1	666	0.01%
2023/07/24	5	62.28	3.1	63.42	61.20	1.9	602	0.32%
2023/07/21	1	58.10	2	60.00	60.00	-1	518	-0.19%
2023/07/20	0	52.80	0	0.00	55.80	0	431	0.01%
2023/07/19	1	50.80	0	0.00	50.80	1	343	0.29%
2023/07/14	0	46.75	0	0.00	46.65	0	374	0.01%
2023/07/13	2	47.60	0	0.00	47.00	2	412	0.48%
2023/06/29	0	51.30	0	0.00	51.20	0	442	0.01%
2023/06/27	1	50.50	0	0.00	50.60	1	449	0.22%
2023/06/21	1	52.80	0	0.00	52.80	1	449	0.22%
2023/06/19	0	0.00	1	55.10	55.00	-1	445	-0.22%
2023/06/09	1	54.10	0	0.00	54.10	1	432	0.23%
2023/05/26	0	0.00	0.1	53.20	53.10	-0.1	470	-0.02%
2023/05/19	0.1	53.80	0	0.00	53.40	0.1	494	0.02%
2023/05/18	0.4	54.69	0	0.00	53.90	0.4	500	0.07%
2023/05/17	0.1	53.70	0	0.00	54.50	0.1	502	0.01%
2023/05/11	0.1	54.30	0	0.00	52.80	0.1	551	0.02%
2023/05/05	0.1	56.60	0	0.00	56.00	0.1	905	0.01%
2023/05/04	1	56.00	0	0.00	56.00	1	915	0.11%
2023/05/03	0	57.65	0	0.00	57.20	0	920	0.00%
2023/04/25	3	60.47	3	57.60	57.80	0	917	0.00%
2023/04/24	0	0.00	1	61.10	61.00	-1	905	-0.11%
2023/04/21	1	61.80	0	0.00	61.20	1	905	0.11%
2023/04/19	2	66.20	1	67.00	65.40	1	885	0.11%
2023/04/18	1.1	65.59	3	64.17	65.30	-1.9	843	-0.23%
2023/04/13	0	0.00	1	62.60	61.80	-1	800	-0.12%
2023/04/12	1	63.00	0	0.00	63.40	1	792	0.13%
2023/04/10	1	62.00	0	0.00	61.80	1	777	0.13%
2023/04/06	1.1	63.67	1	64.00	63.40	0.1	768	0.01%
2023/03/20	1	60.70	0	0.00	61.10	1	762	0.13%
2023/03/16	1.1	60.69	0	0.00	59.80	1.1	764	0.14%
2023/03/13	0	0.00	2	59.20	61.40	-2	801	-0.25%
2023/03/08	0	0.00	0.1	65.80	65.10	-0.1	830	-0.01%
2023/02/14	1	64.60	1	63.50	63.60	0	1,116	0.00%
2023/02/07	1	66.80	0	0.00	67.80	1	1,543	0.06%
2023/02/06	1	70.50	4	69.83	69.00	-3	1,535	-0.20%
2023/02/03	10	66.95	15	66.72	68.90	-5	1,389	-0.36%
2023/01/09	1	56.90	0	0.00	57.00	1	1,563	0.06%
2023/01/06	1	56.90	0	0.00	56.80	1	1,563	0.06%
2022/12/28	0	0.00	2	54.20	53.10	-2	1,563	-0.13%
2022/12/27	2	56.00	0	0.00	55.00	2	1,568	0.13%
2022/12/14	1	61.10	0	0.00	61.20	1	1,596	0.06%
2022/12/12	0	0.00	0.1	59.40	59.50	-0.1	1,600	-0.01%
2022/12/07	0	0.00	1	60.90	60.30	-1	1,597	-0.06%
2022/12/05	1	64.90	0	0.00	64.90	1	1,576	0.06%
2022/12/01	1	63.90	0	0.00	63.70	1	1,539	0.06%
2022/11/23	0	0.00	1	59.20	58.50	-1	1,491	-0.07%
2022/11/22	0	0.00	1	59.70	59.20	-1	1,488	-0.07%
2022/11/18	3	66.10	3	67.33	62.80	0	1,455	0.00%
2022/11/15	1	64.80	0	0.00	65.50	1	1,338	0.07%
2022/11/11	2	64.00	0	0.00	64.10	2	1,302	0.15%
2022/11/10	0	0.00	1	62.50	65.20	-1	1,250	-0.08%
2022/11/09	1	64.90	3	64.70	65.20	-2	1,227	-0.16%
2022/11/08	0	0.00	3.1	65.65	64.30	-3.1	1,203	-0.25%
2022/11/07	3	66.63	0	0.00	66.90	3	1,154	0.26%
2022/11/04	14	66.32	17	65.75	65.30	-3	1,057	-0.28%
2022/11/03	4	59.05	1	60.60	61.10	3	880	0.34%
2022/11/01	0	0.00	1	56.20	56.20	-1	753	-0.13%
2022/10/31	1	54.50	1	54.70	56.60	0	690	0.00%
2022/10/28	3	53.97	0	0.00	54.40	3	529	0.57%
2022/10/17	0	44.85	0	0.00	47.65	0	468	0.00%
2022/09/29	1	50.30	1	50.50	50.30	0	538	0.00%
2022/09/21	0	0.00	1	56.80	57.70	-1	561	-0.18%
2022/09/16	0	57.20	0	0.00	57.10	0	570	0.00%
2022/09/08	0	0.00	0.1	58.20	58.00	-0.1	662	-0.01%
2022/08/23	0	0.00	0.1	65.88	66.20	-0.1	925	-0.01%
2022/08/22	1	68.00	0	0.00	66.90	1	940	0.11%
2022/08/19	1	71.20	0	0.00	69.70	1	940	0.11%
2022/08/18	2	68.25	0	0.00	70.00	2	949	0.21%
2022/08/16	2	69.20	0	0.00	70.20	2	961	0.21%
2022/08/15	0	0.00	22	69.50	70.20	-22	957	-2.30%
2022/08/11	1	66.40	2	66.15	66.30	-1	953	-0.10%
2022/08/10	0	64.00	0	0.00	63.20	0	968	0.00%
2022/08/05	0	0.00	1	68.00	67.30	-1	984	-0.10%
2022/07/29	56	70.07	36	68.99	68.60	20	1,007	1.99%
2022/07/21	0.1	84.80	0	0.00	84.90	0.1	1,068	0.01%
2022/07/18	1	81.20	1	81.50	81.30	0	1,101	0.00%
2022/07/14	2	78.30	12	78.33	78.70	-10	1,109	-0.90%
2022/07/13	9	77.73	1	79.00	75.80	8	1,108	0.72%
2022/07/07	1	78.50	1	78.40	79.00	0	1,125	0.00%
2022/07/05	0	0.00	5	77.60	80.20	-5	1,163	-0.43%
2022/07/01	2	76.90	2	78.85	76.90	0	1,173	0.00%
2022/06/23	1	88.40	2	88.90	88.80	-1	1,219	-0.08%
2022/06/21	1	98.00	2	98.85	98.60	-1	1,196	-0.08%
2022/06/20	0	0.00	1	97.30	95.20	-1	1,221	-0.08%
2022/06/17	0	0.00	0.1	104.00	102.50	-0.1	1,201	-0.01%
2022/06/09	1	115.50	1	116.02	116.00	0	1,172	0.00%
2022/06/08	0	0.00	1	112.50	112.50	-1	1,149	-0.09%
2022/06/06	0	0.00	2	116.75	115.00	-2	1,153	-0.17%
2022/06/01	4	116.88	4	116.63	117.50	0	1,155	0.00%
2022/05/31	3	114.83	2	112.75	115.00	1	1,144	0.09%
2022/05/30	1	108.00	0	0.00	108.00	1	1,133	0.09%
2022/05/26	0	0.00	2	101.50	100.00	-2	1,170	-0.17%
2022/05/18	3	111.83	0.4	110.00	108.50	2.7	1,297	0.20%
2022/05/16	1	110.00	1	105.00	104.50	0	1,354	0.00%
2022/05/13	1	109.00	0	0.00	107.50	1	1,348	0.07%
2022/05/11	1	105.00	4	105.50	105.50	-3	1,373	-0.22%
2022/05/10	3.4	105.00	0	0.00	105.00	3.4	1,425	0.24%
2022/05/05	1	108.50	3	111.00	109.50	-2	1,452	-0.14%
2022/05/04	0	0.00	0.5	105.00	105.50	-0.5	1,453	-0.03%
2022/04/27	0	0.00	2	100.75	102.50	-2	1,497	-0.13%
2022/04/26	0	103.00	0	0.00	101.50	0	1,478	0.00%
2022/04/22	0	112.50	0	0.00	111.00	0	1,494	0.00%
2022/04/20	1	115.00	1	113.50	115.00	0	1,513	0.00%
2022/04/15	1	115.00	2	114.00	113.00	-1	1,534	-0.07%
2022/04/12	0	0.00	0	119.00	119.50	0	1,562	0.00%
2022/04/07	0	0.00	1	133.50	131.50	-1	1,581	-0.06%
2022/04/01	0	0.00	2	139.75	140.00	-2	1,669	-0.12%
2022/03/31	12	147.54	12	147.29	141.50	0	1,716	0.00%
2022/03/29	0	0.00	1	142.00	142.00	-1	1,701	-0.06%
2022/03/23	5	141.70	2	140.75	142.50	3	1,791	0.17%
2022/03/22	3	138.50	0	0.00	138.50	3	1,820	0.16%
2022/03/17	0	0.00	11	135.91	136.00	-11	1,902	-0.58%
2022/03/11	2	134.50	0	0.00	134.00	2	2,009	0.10%
2022/03/10	1	135.00	0	0.00	135.50	1	2,031	0.05%
2022/03/09	5	133.60	2	135.50	132.50	3	2,068	0.15%
2022/03/08	2	134.00	2	134.50	132.50	0	2,182	0.00%
2022/03/07	7	139.50	22	140.73	138.50	-15	2,340	-0.64%
2022/03/04	6	147.83	8	147.13	145.50	-2	2,488	-0.08%
2022/03/03	4	147.00	2	146.25	148.50	2	2,499	0.08%
2022/03/02	1	146.50	0	0.00	147.00	1	2,497	0.04%
2022/02/25	2	140.50	2	141.00	141.00	0	2,500	0.00%
2022/02/24	7	137.36	8	137.94	137.00	-1	2,552	-0.04%
2022/02/23	1	143.50	2	145.00	144.00	-1	2,587	-0.04%
2022/02/22	13	145.50	14	143.18	142.00	-1	2,658	-0.04%
2022/02/21	1	147.00	0	0.00	150.00	1	2,744	0.04%
2022/02/18	6	148.25	9	147.72	148.50	-3	2,884	-0.10%
2022/02/17	14	148.86	14.1	147.82	143.50	-0.1	2,978	0.00%
2022/02/16	2	142.25	0	0.00	143.00	2	3,150	0.06%
2022/02/15	1	142.50	2	140.25	139.50	-1	3,628	-0.03%
2022/02/11	6	142.50	6	144.00	145.00	0	3,943	0.00%
2022/02/10	34	144.38	17	143.35	143.50	17	3,966	0.43%
2022/02/09	20	139.93	22	140.98	141.50	-2	3,980	-0.05%
2022/01/26	3	129.00	5	129.50	129.00	-2	4,146	-0.05%
2022/01/25	5	131.50	6	129.50	127.50	-1	4,345	-0.02%
2022/01/24	0	0.00	2	133.00	134.50	-2	4,448	-0.04%
2022/01/21	5	135.10	2	134.00	134.00	3	4,495	0.07%
2022/01/20	2	137.25	2	138.25	140.00	0	4,631	0.00%
2022/01/19	0	0.00	1	135.00	135.00	-1	4,645	-0.02%
2022/01/18	6	139.50	0.1	138.50	136.00	5.9	4,728	0.13%
2022/01/17	1	136.50	5	135.50	138.00	-4	4,793	-0.08%
2022/01/14	10	133.60	7.3	134.18	133.50	2.7	4,844	0.06%
2022/01/13	0	0.00	0.1	131.50	130.00	-0.1	4,933	0.00%
2022/01/07	1	135.50	0	0.00	135.50	1	5,028	0.02%
2022/01/06	0.1	142.50	1	142.50	140.00	-0.9	5,026	-0.02%
2022/01/05	2	146.50	2	143.75	144.50	0	5,042	0.00%
2022/01/04	0	0.00	2.1	151.29	150.00	-2.1	5,063	-0.04%
2022/01/03	1	156.00	1	151.00	151.00	0	5,120	0.00%
2021/12/30	2	149.75	2.1	150.48	150.00	-0.1	5,139	0.00%
2021/12/29	1	151.00	1	151.50	151.50	0	5,192	0.00%
2021/12/28	20	155.33	14	153.39	153.50	6	5,267	0.11%
2021/12/27	3	150.00	16	150.75	153.00	-13	5,275	-0.25%
2021/12/24	0	0.00	0.1	149.00	145.00	-0.1	5,292	0.00%
2021/12/23	1	150.00	4	150.01	147.50	-3	5,360	-0.06%
2021/12/22	3	149.33	1	147.00	147.00	2	5,414	0.04%
2021/12/21	0	0.00	0.1	146.00	146.50	-0.1	5,552	0.00%
2021/12/20	5	146.00	5	145.00	143.50	0	5,757	0.00%
2021/12/17	3.1	143.36	3	144.33	144.50	0.1	5,817	0.00%
2021/12/16	17	146.74	7	147.93	148.00	10	5,855	0.17%
2021/12/14	2.1	139.48	1.2	137.42	136.00	0.9	5,909	0.01%
2021/12/13	4.1	144.68	2	149.50	143.50	2.1	6,037	0.03%
2021/12/10	1	150.00	0	0.00	149.50	1	6,208	0.02%
2021/12/09	1.1	148.55	1	147.50	147.50	0.1	6,345	0.00%
2021/12/08	0.2	149.29	2	150.00	147.50	-1.8	6,450	-0.03%
2021/12/07	7	156.86	12	151.92	148.00	-5	6,508	-0.08%
2021/12/06	7	157.86	14	153.00	153.00	-7	6,555	-0.11%
2021/12/03	9	160.06	9	158.83	159.00	0	6,615	0.00%
2021/12/02	15	163.37	12	158.50	157.00	3	6,673	0.04%
2021/12/01	14.1	160.82	7	165.64	168.50	7.1	6,636	0.11%
2021/11/30	16	164.00	22.1	166.50	168.50	-6.1	6,564	-0.09%
2021/11/29	8	147.06	9	152.72	153.50	-1	6,503	-0.02%
2021/11/26	2	151.25	2.1	150.07	150.00	-0.1	6,666	0.00%
2021/11/25	1.1	153.14	1	152.00	150.50	0.1	6,865	0.00%
2021/11/24	3	154.50	5	154.30	154.50	-2	7,011	-0.03%
2021/11/23	6	158.00	6.3	152.24	152.00	-0.3	7,129	0.00%
2021/11/22	18	159.69	6	160.50	162.50	12	7,390	0.16%
2021/11/19	15	159.63	7	160.07	159.00	8	7,629	0.10%
2021/11/18	16	161.41	11	160.91	158.00	5	7,653	0.07%
2021/11/17	15.1	170.26	16.2	169.83	169.00	-1.1	7,661	-0.01%
2021/11/16	21	165.02	23.2	165.50	167.00	-2.2	7,615	-0.03%
2021/11/15	57	167.22	53.3	166.00	163.00	3.7	7,742	0.05%
2021/11/12	132.1	159.87	130.2	160.64	161.00	1.9	7,599	0.03%	大買/大賣/
2021/11/11	26.1	150.62	38.2	150.08	153.50	-12.1	7,250	-0.17%
2021/11/10	5	135.90	8.4	137.38	140.00	-3.4	7,056	-0.05%
2021/11/09	3	133.17	3.2	134.04	134.00	-0.2	7,163	0.00%
2021/11/08	4.1	132.98	24.1	133.28	130.50	-20	7,220	-0.28%
2021/11/05	36	130.67	14	131.39	134.00	22	7,210	0.31%
2021/11/04	5	137.80	3.1	136.84	136.50	1.9	7,226	0.03%
2021/11/03	16	136.59	21.1	137.52	139.00	-5.1	7,220	-0.07%
2021/11/02	28	143.04	23	140.43	135.00	5	7,166	0.07%
2021/11/01	14.2	138.93	19	139.55	142.00	-4.8	6,977	-0.07%
2021/10/29	17	135.62	19	136.05	133.50	-2	6,900	-0.03%
2021/10/28	69	137.74	71.1	136.63	134.00	-2.1	6,894	-0.03%
2021/10/27	15	132.13	9	132.72	132.50	6	6,787	0.09%
2021/10/26	20	133.53	18	130.58	129.00	2	6,819	0.03%
2021/10/25	11	130.78	16	131.63	133.00	-5	6,799	-0.07%
2021/10/22	5	127.10	1.3	125.50	127.50	3.7	6,799	0.05%
2021/10/21	41	128.32	58.2	126.00	124.00	-17.2	6,796	-0.25%
2021/10/20	21	120.50	15.5	121.96	123.00	5.5	6,816	0.08%
2021/10/19	18	121.17	4	119.75	119.50	14	6,859	0.20%
2021/10/18	6	112.75	6	113.67	116.00	0	6,985	0.00%
2021/10/15	5	112.50	5	113.50	113.50	0	7,371	0.00%
2021/10/14	6	110.75	6.1	112.46	112.00	-0.1	7,551	0.00%
2021/10/13	4.5	111.55	4.1	111.24	111.00	0.4	7,609	0.01%
2021/10/12	6	116.75	33	113.17	113.00	-27	7,760	-0.35%
2021/10/08	22.3	122.83	33	121.11	120.50	-10.7	7,862	-0.14%
2021/10/07	6	119.58	6	121.08	119.50	0	7,868	0.00%
2021/10/06	17	116.91	30	117.00	116.50	-13	7,948	-0.16%
2021/10/05	38.1	116.31	38	112.64	118.00	0.1	8,084	0.00%
2021/10/04	59.1	118.11	60	118.28	111.00	-1	8,229	-0.01%
2021/10/01	36	124.60	9	124.56	120.50	27	8,416	0.32%
2021/09/30	20	133.95	16.1	133.00	131.50	4	8,517	0.05%
2021/09/29	21.1	133.47	38	132.29	129.00	-17	8,590	-0.20%
2021/09/28	59	138.72	57	140.02	140.00	2	8,624	0.02%
2021/09/27	38.1	136.66	51	138.29	142.50	-13	8,490	-0.15%
2021/09/24	43	127.14	23	129.65	132.00	20	8,325	0.24%
2021/09/23	17	129.94	19	128.63	126.00	-2	8,236	-0.02%
2021/09/22	11	133.27	31	134.02	129.00	-20	8,182	-0.24%
2021/09/17	46	135.28	27	135.13	137.50	19	8,120	0.23%
2021/09/16	37	135.31	31	135.81	135.00	6	8,051	0.07%
2021/09/15	94	131.98	83	131.99	135.00	11	7,897	0.14%
2021/09/14	25	129.48	36	128.78	131.00	-11	7,714	-0.14%
2021/09/13	62	129.20	47	126.40	124.00	15	7,560	0.20%
2021/09/10	8.1	122.56	4	123.75	127.00	4.1	7,474	0.05%
2021/09/09	24	122.00	22.1	122.80	124.50	1.9	7,416	0.03%
2021/09/08	14	120.39	15	118.27	117.00	-1	7,316	-0.01%
2021/09/07	25.1	121.15	28.1	120.25	123.50	-3	7,255	-0.04%
2021/09/06	4	123.63	9.2	122.72	122.00	-5.2	7,179	-0.07%
2021/09/03	12.1	135.62	39	130.88	130.00	-26.9	7,155	-0.38%
2021/09/02	111.1	139.23	80	136.66	135.00	31.1	7,337	0.42%	大買/
2021/09/01	35.1	151.38	25.2	149.12	146.50	10	7,370	0.13%
2021/08/31	64	146.20	69	147.57	149.00	-5	7,208	-0.07%
2021/08/30	6	142.75	26	139.73	137.00	-20	6,995	-0.29%
2021/08/27	26	138.96	22	137.77	135.00	4	6,873	0.06%
2021/08/26	15.2	138.53	13.1	139.83	141.00	2.1	6,769	0.03%
2021/08/25	48.1	132.97	45.1	133.36	135.00	3	6,608	0.05%
2021/08/24	5.1	123.94	6	124.75	128.00	-0.9	6,442	-0.01%
2021/08/23	16	123.41	12	123.67	125.00	4	6,419	0.06%
2021/08/20	13	119.27	48	118.33	117.00	-35	6,305	-0.56%
2021/08/19	42	124.36	42	121.06	116.00	0	6,190	0.00%
2021/08/18	7	113.79	5	114.80	118.00	2	5,931	0.03%
2021/08/17	34	120.74	36	121.50	116.50	-2	5,839	-0.03%
2021/08/16	0	0.00	3	115.17	120.00	-3	5,703	-0.05%
2021/08/13	30	118.28	25	117.98	121.00	5	5,605	0.09%
2021/08/12	4	114.13	2	112.00	117.50	2	5,462	0.04%
2021/08/11	1	113.50	0	0.00	107.00	1	5,376	0.02%
2021/08/10	23	112.70	27	113.93	116.50	-4	5,319	-0.08%
2021/08/09	0	0.00	14	114.93	112.50	-14	5,237	-0.27%
2021/08/06	0	0.00	3	119.50	117.00	-3	5,191	-0.06%
2021/08/04	5	121.20	0	0.00	122.50	5	5,177	0.10%
2021/08/02	3	120.83	2	119.25	120.00	1	5,104	0.02%
2021/07/30	5	125.30	3	127.00	119.00	2	5,061	0.04%
2021/07/29	13	123.96	8	123.06	128.00	5	5,003	0.10%
2021/07/28	14	120.96	9	119.72	118.50	5	4,941	0.10%
2021/07/27	2	130.00	1	127.50	127.00	1	4,870	0.02%
2021/07/26	2	137.50	0	0.00	133.50	2	4,824	0.04%
2021/07/23	0	0.00	9	135.44	133.00	-9	4,700	-0.19%
2021/07/22	28	134.61	24	135.10	133.50	4	4,632	0.09%
2021/07/21	101	130.67	99	131.18	135.00	2	4,478	0.04%	大買/
2021/07/20	20	123.25	17	123.91	126.50	3	4,076	0.07%
2021/07/19	21	118.14	9	118.33	115.00	12	3,886	0.31%
2021/07/16	7	119.07	6	117.75	120.00	1	3,859	0.03%
2021/07/15	18	115.89	13.1	117.31	118.50	5	3,695	0.13%
2021/07/14	25	105.44	3	104.33	108.00	22	3,595	0.61%
2021/07/13	39	112.03	41	112.99	109.50	-2	3,546	-0.06%
2021/07/12	12.1	115.17	9.1	116.23	115.00	3	3,468	0.09%
2021/07/09	36	105.78	52	106.42	109.00	-16	3,288	-0.49%
2021/07/08	4	101.55	6	100.50	104.50	-2	3,083	-0.06%
2021/07/07	11.1	96.77	4	98.28	95.00	7.1	2,845	0.25%
2021/07/06	4	94.15	4	93.80	92.50	0	2,748	0.00%
2021/07/05	11	94.93	23	93.93	95.90	-12	2,734	-0.44%
2021/07/02	11	86.28	6	86.55	87.20	5	2,643	0.19%
2021/07/01	29	86.42	2	87.00	85.00	27	2,664	1.01%
2021/06/30	3	82.40	1	83.00	83.90	2	2,686	0.07%
2021/06/29	4	84.05	1	84.40	82.10	3	2,787	0.11%
2021/06/28	1	82.80	1	83.30	83.70	0	3,250	0.00%
2021/06/25	0	0.00	1	83.10	83.00	-1	3,459	-0.03%
2021/06/24	1	82.60	0	0.00	81.80	1	3,557	0.03%
2021/06/23	1	80.90	1	82.70	82.50	0	3,833	0.00%
2021/06/21	0	0.00	11	83.17	81.30	-11	4,429	-0.25%
2021/06/18	8	85.76	3	86.37	84.80	5	4,738	0.11%
2021/06/17	3	86.07	0	0.00	85.80	3	4,830	0.06%
2021/06/16	0	0.00	2	86.35	85.10	-2	4,843	-0.04%
2021/06/15	1	88.50	1	87.20	87.40	0	4,848	0.00%
2021/06/11	1	88.90	7	88.79	86.30	-6	4,868	-0.12%
2021/06/10	16	89.54	13	93.36	88.20	3	4,837	0.06%
2021/06/09	3	91.07	8.2	93.12	93.80	-5.2	4,614	-0.11%
2021/06/07	3	84.93	2	85.40	84.70	1	4,444	0.02%
2021/06/04	7	86.30	0	0.00	85.10	7	4,421	0.16%
2021/06/03	4	87.05	4	85.78	85.00	0	4,386	0.00%
2021/06/02	12.2	85.67	10	86.93	84.30	2.2	4,339	0.05%
2021/06/01	2	86.10	8	84.80	88.30	-6	4,177	-0.14%
2021/05/31	9	79.19	1	79.40	80.30	8	4,056	0.20%
2021/05/28	1	73.00	1	70.30	73.00	0	3,994	0.00%
2021/05/27	1	69.80	1	70.00	68.90	0	4,028	0.00%
2021/05/26	2	70.40	2	70.25	70.10	0	4,033	0.00%
2021/05/25	5	68.62	1	70.40	68.00	4	4,031	0.10%
2021/05/24	0	0.00	1	63.00	66.00	-1	4,037	-0.02%
2021/05/21	1	64.00	0	0.00	63.80	1	4,047	0.02%
2021/05/20	1	62.50	0	0.00	62.00	1	4,075	0.02%
2021/05/17	0	0.00	1	59.70	55.00	-1	4,176	-0.02%
2021/05/14	1	60.90	7	61.61	61.00	-6	4,171	-0.14%
2021/05/13	0	0.00	4	63.38	63.30	-4	4,162	-0.10%
2021/05/12	3	64.77	7	62.63	61.10	-4	4,160	-0.10%
2021/05/11	4	68.93	3	68.33	66.10	1	4,139	0.02%
2021/05/10	2	72.50	0	0.00	72.10	2	4,136	0.05%
2021/05/06	2	71.80	2	72.00	72.20	0	4,139	0.00%
2021/05/05	1	72.30	1	73.90	70.20	0	4,137	0.00%
2021/05/04	3	72.03	6	73.83	73.60	-3	4,147	-0.07%
2021/05/03	1	79.30	2	80.55	76.30	-1	4,143	-0.02%
2021/04/29	1	83.70	1	83.90	82.60	0	4,131	0.00%
2021/04/28	1	87.40	3	87.60	85.00	-2	4,149	-0.05%
2021/04/27	4	86.38	1	85.60	87.30	3	4,187	0.07%
2021/04/23	3	82.77	5	83.06	83.80	-2	4,397	-0.05%
2021/04/22	2	82.00	6	86.18	81.10	-4	4,626	-0.09%
2021/04/21	1	88.20	3	88.43	89.20	-2	4,602	-0.04%
2021/04/20	5	88.26	1	89.30	88.20	4	4,619	0.09%
2021/04/19	3	87.00	0	0.00	87.00	3	4,606	0.07%
2021/04/16	0	0.00	2	85.75	86.00	-2	4,600	-0.04%
2021/04/14	2	82.95	1	81.70	83.20	1	4,591	0.02%
2021/04/13	2	85.00	3	83.73	82.50	-1	4,620	-0.02%
2021/04/12	5	83.80	15	87.05	82.40	-10	4,650	-0.22%
2021/04/09	1	90.40	14	92.45	89.50	-13	4,713	-0.28%
2021/04/08	12	88.70	18	87.50	88.20	-6	4,824	-0.12%
2021/04/07	18	88.87	0	0.00	87.50	18	5,301	0.34%
2021/04/06	5	89.78	3	89.43	88.30	2	5,451	0.04%
2021/04/01	9	90.86	3	90.13	88.10	6	5,410	0.11%
2021/03/31	55	94.98	40	95.89	91.40	15	5,336	0.28%
2021/03/30	12	91.04	12	91.56	92.40	0	4,932	0.00%
2021/03/29	9	84.98	8	85.56	84.00	1	4,798	0.02%
2021/03/26	45	86.22	48	85.50	85.20	-3	4,834	-0.06%
2021/03/25	30	82.47	42	83.57	84.70	-12	4,620	-0.26%
2021/03/24	1	77.50	5	78.70	81.40	-4	4,333	-0.09%
2021/03/23	8	74.38	7	75.47	74.00	1	4,595	0.02%
2021/03/22	2	69.20	2	69.85	71.10	0	4,348	0.00%
2021/03/19	5	65.84	0	0.00	67.30	5	4,351	0.11%
2021/03/18	2	65.90	1	67.00	65.90	1	4,544	0.02%
2021/03/17	11	65.95	6	67.32	65.60	5	4,816	0.10%
2021/03/16	1	65.30	1	65.12	65.20	0	5,053	0.00%
2021/03/15	1	67.00	1	67.00	65.10	0	5,098	0.00%
2021/03/12	4	64.00	5	63.62	63.80	-1	5,043	-0.02%
2021/03/11	1	62.40	0	0.00	62.50	1	5,047	0.02%
2021/03/10	0	59.30	1	59.30	59.20	-1	5,047	-0.02%
2021/03/09	0	59.10	0	0.00	59.00	0	5,078	0.00%
2021/03/08	1	63.00	7	63.09	62.00	-6	5,077	-0.12%
2021/03/05	0	0.00	4	61.25	62.60	-4	5,088	-0.08%
2021/03/04	0	0.00	2	63.00	62.10	-2	5,134	-0.04%
2021/03/02	7	65.07	0	0.00	62.50	7	5,139	0.14%
2021/02/26	3	63.73	1	63.50	64.20	2	5,139	0.04%
2021/02/25	0	0.00	3	62.83	62.60	-3	5,301	-0.06%
2021/02/22	0	0.00	2	64.95	64.80	-2	5,439	-0.04%
2021/02/19	1	64.90	0	0.00	64.90	1	5,423	0.02%
2021/02/18	4	63.43	5	64.44	64.30	-1	5,400	-0.02%
2021/02/17	0	0.00	0	61.00	60.90	0	5,349	0.00%
2021/02/05	0	56.50	0	0.00	56.50	0	5,320	0.00%
2021/02/03	0	57.90	0	0.00	57.90	0	5,357	0.00%
2021/02/01	0	0.00	12	56.98	57.10	-12	5,530	-0.22%
2021/01/28	1	60.80	0	0.00	60.10	1	5,519	0.02%
2021/01/27	3	59.83	1	59.20	60.50	2	5,511	0.04%
2021/01/26	2	59.95	1	60.70	58.60	1	5,500	0.02%
2021/01/22	3	61.30	1	61.20	61.50	2	5,471	0.04%
2021/01/20	2	62.80	1	63.40	60.60	1	5,438	0.02%
2021/01/19	7	68.50	3	66.57	65.20	4	5,382	0.07%
2021/01/18	20	66.98	19	67.64	67.70	1	5,321	0.02%
2021/01/15	8	68.76	9	68.47	69.90	-1	5,149	-0.02%
2021/01/14	7	64.57	5	63.80	63.60	2	4,905	0.04%
2021/01/13	2	62.80	7	64.04	64.40	-5	4,885	-0.10%
2021/01/12	3	62.93	3	62.77	61.50	0	4,855	0.00%
2021/01/11	7	63.91	9	64.19	63.80	-2	4,835	-0.04%
2021/01/08	9	64.75	8	63.56	63.30	1	4,847	0.02%
2021/01/07	10	64.84	6	65.57	65.30	4	4,937	0.08%
2021/01/06	6	65.40	4	63.70	63.70	2	4,958	0.04%
2021/01/05	15	67.53	30	67.65	67.60	-15	4,950	-0.30%
2021/01/04	13	69.14	2	70.40	69.00	11	4,909	0.22%
2020/12/31	23	68.81	18	69.25	69.60	5	4,771	0.10%
2020/12/30	33	68.55	27	69.04	66.70	6	4,517	0.13%
2020/12/29	3	63.37	15	64.38	66.00	-12	3,990	-0.30%
2020/12/28	2	60.25	1	60.40	60.00	1	3,785	0.03%
2020/12/25	1	59.80	2	61.60	60.00	-1	3,735	-0.03%
2020/12/24	4	61.25	3	62.40	60.70	1	3,695	0.03%
2020/12/23	3	60.40	7	61.19	62.60	-4	3,617	-0.11%
2020/12/22	7	61.03	6	62.60	58.90	1	3,540	0.03%
2020/12/21	13	60.07	3	60.60	59.10	10	3,390	0.29%
2020/12/18	12	62.03	9	62.68	62.00	3	3,319	0.09%
2020/12/17	34	64.38	23	65.25	63.10	11	3,093	0.36%
2020/12/16	0	0.00	9	60.80	60.90	-9	2,708	-0.33%
2020/12/15	6	59.23	4	55.98	55.40	2	2,608	0.08%
2020/12/14	6	61.10	3	60.07	61.50	3	2,487	0.12%
2020/12/11	4	60.98	3	61.40	62.10	1	2,274	0.04%
2020/12/10	43	53.83	45	53.40	56.50	-2	1,973	-0.10%
2020/12/09	3	48.73	14	49.10	51.40	-11	1,691	-0.65%
2020/12/07	3	45.28	0	0.00	46.00	3	1,599	0.19%
2020/12/04	1	46.50	0	0.00	45.85	1	1,581	0.06%
2020/12/03	3	47.52	0	0.00	46.50	3	1,563	0.19%
2020/12/02	5	46.50	0	0.00	46.00	5	1,524	0.33%
2020/12/01	3	47.03	1	46.60	46.65	2	1,513	0.13%
2020/11/30	2	48.03	1	48.70	47.30	1	1,499	0.07%
2020/11/26	0	0.00	1	46.30	46.40	-1	1,438	-0.07%
2020/11/25	2	45.50	1	45.40	45.25	1	1,409	0.07%
2020/11/24	5	47.84	25	46.21	47.00	-20	1,353	-1.48%
2020/11/23	3	47.37	2	44.55	48.10	1	1,182	0.08%
2020/11/20	6	43.10	5	43.09	43.75	1	1,067	0.09%
2020/11/19	7	42.37	0	0.00	42.00	7	1,009	0.69%
2020/11/18	0	0.00	1	42.15	42.40	-1	986	-0.10%
2020/11/17	1	41.50	0	0.00	41.65	1	974	0.10%
2020/11/13	3	41.43	0	0.00	41.25	3	964	0.31%
2020/11/11	3	42.98	0	0.00	42.80	3	961	0.31%
2020/11/10	31	44.44	27	44.00	42.20	4	940	0.43%
2020/11/09	7	41.29	0	0.00	42.10	7	801	0.87%
2020/11/02	0	0.00	1	38.70	38.80	-1	782	-0.13%
2020/10/26	0	0.00	1	40.30	40.00	-1	786	-0.13%
2020/10/22	0	0.00	1	40.50	40.50	-1	805	-0.12%
2020/10/21	1	42.00	0	0.00	41.80	1	834	0.12%
2020/10/16	0	0.00	3	42.50	42.30	-3	846	-0.35%
2020/10/15	3	43.93	0	0.00	43.70	3	824	0.36%
2020/10/14	1	42.50	2	41.15	41.60	-1	718	-0.14%
2020/10/13	11	39.49	12	40.22	39.65	-1	686	-0.15%
2020/10/12	2	37.23	0	0.00	38.55	2	631	0.32%
2020/09/29	1	34.30	0	0.00	33.85	1	1,010	0.10%
2020/09/15	0	0.00	1	36.90	36.70	-1	1,356	-0.07%
2020/09/14	0	0.00	1	35.00	36.40	-1	1,362	-0.07%
2020/09/03	1	37.65	1	38.75	37.45	0	1,446	0.00%
2020/09/01	1	36.50	0	0.00	36.50	1	1,540	0.06%
2020/08/31	1	37.50	0	0.00	37.10	1	1,556	0.06%
2020/08/17	0	0.00	1	41.95	40.60	-1	1,998	-0.05%
2020/08/14	0	0.00	1	40.25	40.55	-1	1,983	-0.05%
2020/08/13	2	40.20	1	39.50	39.05	1	1,974	0.05%
2020/08/07	1	39.70	4	39.20	39.80	-3	1,954	-0.15%
2020/08/06	1	39.95	0	0.00	39.10	1	1,950	0.05%
2020/07/27	2	40.95	0	0.00	39.00	2	1,957	0.10%
2020/07/24	3	40.83	0	0.00	40.00	3	1,937	0.15%
2020/07/23	0	0.00	1	40.20	40.40	-1	1,919	-0.05%
2020/07/22	2	40.28	6	41.24	40.85	-4	1,912	-0.21%
2020/07/21	1	39.60	0	0.00	39.50	1	1,893	0.05%
2020/07/17	16	39.25	31	38.22	38.25	-15	1,859	-0.81%
2020/07/16	27	40.85	14	41.29	40.45	13	1,832	0.71%
2020/07/15	3	42.20	3	40.87	40.00	0	1,826	0.00%
2020/07/14	0	0.00	1	41.75	41.00	-1	1,797	-0.06%
2020/07/10	3	46.57	18	47.76	45.00	-15	1,718	-0.87%
2020/07/09	1	48.60	0	0.00	49.70	1	1,567	0.06%
2020/07/08	3	43.52	56	45.20	45.20	-53	1,547	-3.43%
2020/07/07	8	41.09	21	41.42	41.10	-13	1,477	-0.88%
2020/07/06	11	39.00	15	36.95	39.60	-4	1,351	-0.30%
2020/07/01	5	35.90	3	36.90	35.90	2	1,246	0.16%
2020/06/23	3	34.13	1	33.25	34.15	2	1,160	0.17%
2020/06/17	1	32.95	0	0.00	32.95	1	1,092	0.09%
2020/06/15	1	33.30	2	33.20	32.15	-1	1,084	-0.09%
2020/06/12	1	32.80	1	32.75	32.90	0	1,076	0.00%
2020/06/11	1	34.50	2	34.90	34.70	-1	1,059	-0.09%
2020/06/09	4	36.56	0	0.00	37.05	4	1,035	0.39%
2020/06/08	2	34.35	0	0.00	34.20	2	965	0.21%
2020/06/05	6	37.00	6	36.30	36.05	0	942	0.00%
2020/06/04	13	37.01	8	36.31	36.10	5	930	0.54%
2020/06/03	6	36.56	30	35.13	36.95	-24	901	-2.66%
2020/06/02	1	36.25	0	0.00	35.40	1	872	0.11%
2020/06/01	2	36.55	3	37.27	37.00	-1	854	-0.12%
2020/05/29	2	35.10	28	35.96	35.30	-26	803	-3.23%
2020/05/28	17	35.86	0	0.00	35.00	17	778	2.18%
2020/05/27	0	0.00	2	37.05	38.40	-2	707	-0.28%
2020/05/26	2	34.90	0	0.00	34.95	2	556	0.36%
2020/05/20	0	0.00	1	30.85	30.55	-1	456	-0.22%
2020/05/19	1	29.95	0	0.00	29.95	1	454	0.22%
2020/05/18	0	0.00	8	28.81	28.90	-8	448	-1.78%
2020/05/13	0	0.00	1	31.25	31.35	-1	432	-0.23%
2020/05/12	5	31.21	0	0.00	31.20	5	424	1.18%
2020/05/11	0	0.00	4	31.80	31.20	-4	416	-0.96%
2020/05/08	42	31.65	0	0.00	31.45	42	411	10.22%
2020/05/07	4	30.95	0	0.00	32.35	4	398	1.00%
2020/05/06	10	29.97	0	0.00	29.80	10	382	2.61%
2020/04/28	6	28.79	1	29.00	29.20	5	370	1.35%
2020/04/23	0	0.00	17	28.00	27.90	-17	369	-4.60%
2020/04/22	0	0.00	10	26.97	27.55	-10	369	-2.70%
2020/04/21	2	28.30	9	27.40	27.15	-7	375	-1.87%
2020/04/20	1	27.90	6	27.60	28.00	-5	373	-1.34%
2020/04/14	8	27.96	0	0.00	27.70	8	382	2.09%
2020/04/13	2	27.03	2	28.00	28.20	0	380	0.00%
2020/04/09	20	26.45	0	0.00	26.00	20	377	5.30%
2020/04/08	2	24.80	0	0.00	25.50	2	399	0.50%
2020/04/07	10	24.79	0	0.00	24.75	10	403	2.48%
2020/01/06	0	0.00	3	30.85	30.50	-3	846	-0.35%
2020/01/03	0	0.00	13	31.55	31.30	-13	841	-1.54%
2020/01/02	0	0.00	1	31.10	32.05	-1	820	-0.12%
2019/12/27	1	29.30	0	0.00	29.30	1	781	0.13%
2019/12/26	2	29.83	0	0.00	29.60	2	776	0.26%
2019/12/25	2	30.10	0	0.00	29.80	2	770	0.26%
2019/12/24	3	29.77	0	0.00	30.40	3	764	0.39%
2019/12/23	1	30.00	0	0.00	30.00	1	756	0.13%
2019/12/19	0	0.00	1	32.45	31.95	-1	735	-0.14%
2019/12/18	1	32.00	0	0.00	32.90	1	741	0.13%
2019/12/17	3	31.70	0	0.00	31.70	3	718	0.42%
2019/12/16	2	31.58	0	0.00	32.45	2	713	0.28%
2019/12/13	1	30.10	1	30.70	31.65	0	633	0.00%
2019/12/11	3	31.00	2	30.93	29.60	1	534	0.19%
2019/11/20	0	0.00	8	27.50	27.90	-8	307	-2.60%
2019/11/11	0	0.00	1	24.85	24.90	-1	295	-0.34%
2019/11/06	0	0.00	11	26.57	26.45	-11	288	-3.81%
2019/11/04	10	27.60	0	0.00	26.90	10	282	3.55%
2019/10/31	0	0.00	8	26.28	25.90	-8	268	-2.98%
2019/10/30	2	26.55	0	0.00	26.45	2	263	0.76%
2019/10/28	10	27.90	4	28.03	27.80	6	248	2.41%
2019/10/25	2	25.95	0	0.00	27.60	2	205	0.97%
2019/10/16	0	0.00	1	23.80	23.65	-1	177	-0.56%
2019/09/16	0	0.00	1	24.10	24.00	-1	137	-0.73%
2019/06/20	0	0.00	0.1	22.60	22.45	-0.1	288	-0.03%
2019/05/30	0	0.00	2	22.35	22.45	-2	296	-0.67%
2019/05/29	0	0.00	9	22.15	22.20	-9	297	-3.03%
2019/05/27	0	0.00	2	23.05	22.45	-2	301	-0.66%
2019/05/24	0	0.00	2	22.75	22.70	-2	307	-0.65%
2019/05/13	5	22.60	0	0.00	22.20	5	304	1.64%
2019/05/10	5	23.20	0	0.00	22.80	5	303	1.65%
2019/04/30	1	23.90	1	24.15	24.40	0	289	0.00%
2019/04/24	2	27.35	0	0.00	26.80	2	271	0.74%
2019/04/22	1	28.10	1	29.30	28.30	0	255	0.00%
2019/04/19	8	27.75	1	27.90	27.80	7	229	3.05%
2019/04/18	5	28.16	5	28.86	28.20	0	215	0.00%
2019/04/17	7	27.57	0	0.00	27.95	7	164	4.26%
2018/10/09	0	0.00	1	24.00	23.50	-1	97	-1.03%
2018/09/28	1	25.50	0	0.00	25.70	1	98	1.01%
2018/08/01	0	0.00	1	29.25	28.60	-1	198	-0.50%
2018/07/17	0	0.00	4	28.14	27.70	-4	199	-2.00%
2018/07/16	1	28.50	0	0.00	28.55	1	206	0.48%
2018/07/09	4	26.70	0	0.00	26.95	4	344	1.16%
2018/07/05	1	26.60	0	0.00	26.50	1	355	0.28%
2018/06/27	0	0.00	1	27.20	27.15	-1	412	-0.24%
2018/06/12	0	0.00	2	29.50	29.50	-2	408	-0.49%
2018/05/31	2	28.38	0	0.00	28.10	2	361	0.55%
2018/05/25	1	28.45	0	0.00	28.35	1	348	0.29%
2018/05/24	1	28.40	5	28.45	28.00	-4	340	-1.18%
2018/05/14	1	26.35	0	0.00	26.20	1	330	0.30%
2018/05/11	29	26.31	0	0.00	26.20	29	328	8.82%
2018/05/10	8	26.25	0	0.00	26.40	8	326	2.45%
2018/04/16	1	30.55	1	30.25	30.25	0	236	0.00%
2018/04/10	2	29.58	2	28.00	27.70	0	196	0.00%
2018/03/28	0	0.00	2	25.65	25.55	-2	141	-1.41%
2018/03/26	0	0.00	2	25.70	26.10	-2	142	-1.41%
2018/03/16	0	0.00	0	25.50	25.50	0	130	-0.01%
2018/02/26	4	26.08	0	0.00	25.80	4	162	2.47%
2018/02/09	0	0.00	3	23.50	23.80	-3	175	-1.71%
2018/02/06	0	0.00	4	26.00	24.05	-4	188	-2.12%
2018/01/16	0	0.00	1	27.10	27.05	-1	704	-0.14%
2018/01/08	5	28.90	0	0.00	28.35	5	697	0.72%
2018/01/05	2	28.00	0	0.00	28.40	2	680	0.29%
2018/01/04	3	27.35	0	0.00	27.20	3	671	0.45%