中天 (4128)-群益金鼎-桃園券商分點個股進出

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
41.60
漲跌
▲0.70
漲幅
+1.71%
成交量
1,290張
產業
上櫃生技醫療類股
484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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/14	0	0.00	0.1	41.40	41.60	-0.1	1,634	-0.01%
2024/05/09	0	0.00	1	41.05	40.80	-1	1,649	-0.06%
2024/05/08	1	41.35	0	0.00	41.40	1	1,658	0.06%
2024/05/07	1.2	41.41	0	0.00	41.35	1.2	1,677	0.07%
2024/05/06	0	0.00	0.1	42.55	42.15	-0.1	1,675	-0.01%
2024/05/03	0	0.00	0.1	42.65	42.40	-0.1	1,672	-0.01%
2024/04/29	0	0.00	1.1	41.93	41.95	-1.1	1,684	-0.07%
2024/04/24	1	41.10	0	0.00	41.10	1	1,690	0.06%
2024/04/23	0	0.00	3.2	41.12	41.60	-3.2	1,699	-0.19%
2024/04/22	2	40.50	0.1	40.90	40.30	1.9	1,691	0.11%
2024/04/19	1.9	40.24	0	0.00	39.60	1.9	1,665	0.11%
2024/04/18	0.1	40.75	0.1	41.70	41.85	0	1,626	0.00%
2024/04/16	1.4	41.95	0	0.00	41.65	1.4	1,600	0.09%
2024/04/15	0.1	44.31	0	0.00	43.65	0.1	1,576	0.01%
2024/04/11	0	0.00	0	45.50	45.30	0	1,554	0.00%
2024/04/09	0	0.00	0.1	45.20	44.80	-0.1	1,570	-0.01%
2024/04/08	0	0.00	2	44.83	45.10	-2	1,565	-0.13%
2024/04/03	1	44.80	0	0.00	44.80	1	1,551	0.06%
2024/04/01	7	45.87	6	44.79	44.75	1	1,577	0.06%
2024/03/29	1	44.75	0	0.00	44.70	1	1,568	0.06%
2024/03/25	0.1	45.15	0	0.00	44.80	0.1	1,558	0.00%
2024/03/22	0.9	44.45	0	0.00	44.45	0.9	1,565	0.06%
2024/03/19	1	43.10	0	0.00	43.05	1	1,547	0.06%
2024/03/18	0	43.45	0	0.00	43.25	0	1,543	0.00%
2024/03/15	0	0.00	2	44.10	43.90	-2	1,535	-0.13%
2024/03/13	1	44.70	1	44.05	44.25	0	1,515	0.00%
2024/03/11	0	0.00	8.1	45.05	45.20	-8.1	1,497	-0.54%
2024/03/08	7.1	47.89	4	47.40	45.50	3.1	1,514	0.20%
2024/03/07	8.4	47.42	10.5	48.63	48.85	-2.1	1,426	-0.14%
2024/03/06	0	44.75	0	0.00	44.50	0	1,259	0.00%
2024/03/05	0	45.10	4	45.10	44.90	-4	1,257	-0.32%
2024/02/27	1	46.40	0	0.00	46.25	1	1,347	0.07%
2024/02/23	0	0.00	1	46.60	46.45	-1	1,412	-0.07%
2024/02/21	0.1	47.65	0.1	47.70	47.10	0	1,464	0.00%
2024/02/16	0.1	45.90	1.1	45.54	46.90	-1	1,643	-0.06%
2024/02/15	0.1	45.55	0	0.00	45.35	0.1	1,788	0.01%
2024/01/31	5	46.60	0	0.00	46.45	5	3,603	0.14%
2024/01/25	0.1	47.75	0	0.00	47.60	0.1	3,832	0.00%
2024/01/22	0	0.00	0.1	48.50	48.40	-0.1	3,919	0.00%
2024/01/18	1	46.80	0	0.00	46.85	1	4,049	0.02%
2024/01/17	0.2	47.75	11	47.23	46.95	-10.8	4,107	-0.26%
2024/01/16	0	0.00	1	47.95	48.00	-1	4,168	-0.02%
2024/01/15	0	0.00	2	48.75	49.00	-2	4,228	-0.05%
2024/01/08	0.2	49.65	0	0.00	49.30	0.2	4,532	0.00%
2024/01/05	0	0.00	0.2	49.65	50.00	-0.2	4,529	0.00%
2024/01/04	4	50.63	0	0.00	49.50	4	4,527	0.09%
2023/12/26	5	50.90	0.3	50.60	50.80	4.7	4,461	0.10%
2023/12/25	2	50.50	2	49.85	49.85	0	4,440	0.00%
2023/12/20	0	0.00	0.1	49.60	49.60	-0.1	4,433	0.00%
2023/12/19	2.2	50.15	2	49.50	49.50	0.2	4,415	0.00%
2023/12/15	2	50.90	2	50.60	50.60	0	4,394	0.00%
2023/12/14	1	50.50	1	50.20	50.20	0	4,406	0.00%
2023/12/13	0	0.00	1	50.10	50.10	-1	4,406	-0.02%
2023/12/12	0	0.00	1	50.80	50.30	-1	4,407	-0.02%
2023/12/11	0	0.00	0.1	50.30	50.10	-0.1	4,413	0.00%
2023/12/08	5	50.40	1	50.40	50.40	4	4,416	0.09%
2023/12/07	1	50.80	1	50.60	50.60	0	4,407	0.00%
2023/12/06	1	50.80	1	50.60	50.60	0	4,406	0.00%
2023/12/05	1	51.30	1	50.90	50.90	0	4,385	0.00%
2023/12/04	2	52.65	2	52.20	52.20	0	4,351	0.00%
2023/12/01	1	52.80	1	52.30	52.30	0	4,337	0.00%
2023/11/30	2	52.50	1	52.40	52.40	1	4,328	0.02%
2023/11/29	3	52.00	7	52.14	52.50	-4	4,312	-0.09%
2023/11/28	2	52.10	0	0.00	52.00	2	4,306	0.05%
2023/11/27	8	53.78	9	52.69	52.50	-1	4,301	-0.02%
2023/11/24	3	52.57	0	0.00	52.50	3	4,254	0.07%
2023/11/23	1	52.50	0	0.00	52.50	1	4,238	0.02%
2023/11/22	2	52.50	2	51.60	51.60	0	4,203	0.00%
2023/11/21	3	51.73	4	51.85	52.00	-1	4,163	-0.02%
2023/11/20	4	51.98	2	51.70	51.70	2	4,131	0.05%
2023/11/17	2	52.20	2	51.40	51.40	0	4,111	0.00%
2023/11/16	13	52.36	3	52.40	52.10	10	4,060	0.25%
2023/11/15	0	0.00	1	53.00	52.60	-1	3,995	-0.03%
2023/11/14	33	53.91	20	52.80	52.60	13	3,935	0.33%
2023/11/13	22	55.88	21	55.27	55.20	1	3,785	0.03%
2023/11/10	92	58.09	52.2	58.49	56.60	39.8	3,606	1.10%
2023/11/09	28	56.99	32	56.23	56.10	-4	2,686	-0.15%
2023/11/08	32	55.55	38	57.02	57.20	-6	2,573	-0.23%
2023/11/07	4	55.48	11.2	55.60	55.60	-7.2	2,020	-0.35%
2023/11/02	1	50.80	0	0.00	50.60	1	1,795	0.06%
2023/10/31	0	0.00	1	52.70	51.30	-1	1,784	-0.06%
2023/10/30	20	53.74	21	52.46	52.40	-1	1,773	-0.06%
2023/10/27	1	53.70	1.2	53.93	53.80	-0.2	1,731	-0.01%
2023/10/26	0	0.00	2	52.70	51.90	-2	1,644	-0.12%
2023/10/25	1	53.40	0	0.00	52.50	1	1,608	0.06%
2023/10/24	0	0.00	5	51.84	52.70	-5	1,547	-0.32%
2023/10/23	1	52.20	1	52.10	51.70	0	1,488	0.00%
2023/10/20	6	50.62	0	0.00	49.90	6	1,440	0.42%
2023/10/19	14	51.41	10.2	51.62	51.50	3.8	1,375	0.28%
2023/10/17	1	49.20	0	0.00	48.60	1	1,163	0.09%
2023/10/16	0	0.00	1	49.70	49.60	-1	1,194	-0.08%
2023/10/12	0	0.00	0.3	48.40	48.75	-0.3	1,257	-0.02%
2023/10/11	0.1	49.00	0	0.00	48.90	0.1	1,274	0.01%
2023/10/04	4.7	48.10	6	47.89	48.00	-1.3	1,347	-0.10%
2023/09/28	1	48.20	0	0.00	48.30	1	1,383	0.07%
2023/09/26	2	48.55	0	0.00	48.25	2	1,406	0.14%
2023/09/22	1	49.00	5	48.83	49.10	-4	1,451	-0.28%
2023/09/21	2	49.40	1	49.55	49.15	1	1,473	0.07%
2023/09/18	1	52.00	2	51.90	51.90	-1	1,562	-0.06%
2023/09/15	0	0.00	11	51.75	51.70	-11	1,575	-0.70%
2023/09/14	0	0.00	2	51.20	51.30	-2	1,567	-0.13%
2023/09/11	0	0.00	1	49.90	49.45	-1	1,669	-0.06%
2023/08/31	2	51.20	0	0.00	51.10	2	1,745	0.11%
2023/08/30	5	51.34	6	51.12	51.10	-1	1,735	-0.06%
2023/08/24	0	0.00	17	48.04	47.80	-17	1,775	-0.96%
2023/08/14	10	49.96	0	0.00	47.30	10	1,884	0.53%
2023/08/10	2	51.50	0	0.00	50.70	2	1,845	0.11%
2023/08/08	0.3	51.60	0	0.00	51.00	0.3	1,900	0.02%
2023/08/07	1	51.80	0	0.00	51.70	1	1,914	0.05%
2023/08/02	1.2	51.71	0	0.00	51.50	1.2	1,914	0.06%
2023/08/01	0.1	52.90	0	0.00	52.60	0.1	1,900	0.01%
2023/07/28	3.2	53.21	1	53.30	53.10	2.3	1,906	0.12%
2023/07/26	1.2	53.62	0	0.00	53.40	1.2	1,925	0.06%
2023/07/25	1	55.20	1	54.80	54.30	0	1,938	0.00%
2023/07/21	1	55.10	0	0.00	54.50	1	1,970	0.05%
2023/07/13	2	54.00	15	53.30	53.80	-13	2,157	-0.60%
2023/07/12	0	0.00	1	56.40	55.50	-1	2,128	-0.05%
2023/07/05	2	56.95	0	0.00	57.00	2	2,435	0.08%
2023/06/30	13	59.05	0	0.00	57.80	13	2,543	0.51%
2023/06/29	7	58.90	14	59.36	59.30	-7	2,589	-0.27%
2023/06/28	5	58.32	4	58.30	58.30	1	2,642	0.04%
2023/06/27	3	59.00	1	59.10	58.80	2	2,671	0.07%
2023/06/26	0	0.00	12.3	57.48	57.50	-12.3	2,643	-0.47%
2023/06/21	7	56.50	0	0.00	56.40	7	2,693	0.26%
2023/06/20	0	0.00	1	57.50	57.40	-1	2,708	-0.04%
2023/06/19	1.4	57.50	6	57.98	57.20	-4.6	2,732	-0.17%
2023/06/16	7.2	57.39	0	0.00	57.50	7.2	2,736	0.26%
2023/06/15	0	0.00	1	61.20	61.30	-1	2,689	-0.04%
2023/06/14	1	61.60	0.2	61.60	61.40	0.8	2,654	0.03%
2023/06/13	0	0.00	1	61.10	61.20	-1	2,683	-0.04%
2023/06/08	0	0.00	5	59.80	59.50	-5	2,748	-0.18%
2023/06/02	10	60.40	0	60.60	60.10	10	2,849	0.35%
2023/06/01	0	0.00	0.2	59.40	59.10	-0.2	2,866	-0.01%
2023/05/29	5	58.20	0	0.00	58.10	5	2,929	0.17%
2023/05/26	0.2	58.10	0	0.00	57.50	0.2	2,976	0.01%
2023/05/23	1	59.90	0.1	60.00	59.90	0.9	3,017	0.03%
2023/05/22	3	59.53	0.1	59.90	59.40	2.9	3,296	0.09%
2023/05/19	0	0.00	0.1	59.30	59.20	-0.1	3,296	0.00%
2023/05/18	1	59.60	20.8	59.95	59.50	-19.8	3,313	-0.60%
2023/05/17	1	60.80	0.1	60.76	60.30	0.9	3,309	0.03%
2023/05/16	0	0.00	4.2	60.42	60.80	-4.2	3,310	-0.13%
2023/05/12	10.5	59.41	5	59.30	59.80	5.5	3,389	0.16%
2023/05/11	0.1	60.90	0	0.00	60.80	0.1	3,503	0.00%
2023/05/10	0.1	61.88	0	0.00	61.80	0.1	3,796	0.00%
2023/05/05	2.4	62.88	0	0.00	62.50	2.4	4,033	0.06%
2023/05/04	0.1	63.60	3	63.60	63.40	-2.9	4,069	-0.07%
2023/05/03	3	63.23	0	0.00	63.10	3	4,143	0.07%
2023/05/02	9.2	63.77	5	63.80	63.70	4.2	4,307	0.10%
2023/04/28	0.1	62.80	0	0.00	62.70	0.1	4,313	0.00%
2023/04/26	3	61.20	0	0.00	61.20	3	4,372	0.07%
2023/04/25	2	62.70	1	63.70	61.50	1	4,373	0.02%
2023/04/24	11.1	63.31	0	0.00	63.40	11.1	4,427	0.25%
2023/04/18	0	0.00	5	66.40	66.60	-5	4,353	-0.11%
2023/04/14	5	68.40	0	0.00	66.70	5	4,351	0.11%
2023/04/13	0.1	68.80	0	0.00	68.00	0.1	4,291	0.00%
2023/04/10	10	67.25	0	0.00	65.50	10	4,493	0.22%
2023/04/06	0	0.00	6	67.73	67.50	-6	4,651	-0.13%
2023/03/30	7	67.07	5	66.86	67.20	2	5,157	0.04%
2023/03/29	2	66.60	15	66.59	67.00	-13	5,127	-0.25%
2023/03/28	5	66.54	5	65.30	65.30	0	5,124	0.00%
2023/03/27	0	0.00	0.5	66.40	66.40	-0.5	5,107	-0.01%
2023/03/24	3	66.07	4	65.83	66.10	-1	5,127	-0.02%
2023/03/23	10	65.20	10	64.40	64.30	0	5,119	0.00%
2023/03/22	0.5	63.80	0.2	64.00	63.90	0.3	5,186	0.01%
2023/03/20	1	62.10	2	62.50	63.00	-1	5,253	-0.02%
2023/03/16	13	61.65	2	63.80	61.60	11	5,386	0.20%
2023/03/15	2.2	63.44	6	63.00	63.00	-3.8	5,551	-0.07%
2023/03/14	4	63.00	1	63.60	62.30	3	5,886	0.05%
2023/03/13	4	62.48	8	62.36	63.00	-4	5,937	-0.07%
2023/03/10	2	64.70	1	63.60	63.70	1	6,053	0.02%
2023/03/08	0	65.50	1	65.40	65.10	-1	6,198	-0.02%
2023/03/07	0	65.70	0	0.00	65.30	0	6,366	0.00%
2023/03/06	2	65.10	2	65.50	66.00	0	6,677	0.00%
2023/03/03	3	66.20	2	66.20	66.10	1	7,125	0.01%
2023/03/02	1	66.80	1	66.50	66.70	0	7,639	0.00%
2023/03/01	0	65.00	0	0.00	65.00	0	7,998	0.00%
2023/02/23	2	65.90	2	65.90	66.00	0	8,396	0.00%
2023/02/22	2	65.50	29	65.50	65.50	-27	8,564	-0.32%
2023/02/20	36	69.39	5	67.70	67.00	31	8,670	0.36%
2023/02/17	23	67.10	8	67.09	66.90	15	8,416	0.18%
2023/02/16	1	67.30	0	0.00	67.10	1	8,450	0.01%
2023/02/15	0	0.00	12	66.70	65.90	-12	8,608	-0.14%
2023/02/14	0	66.50	5	66.10	65.70	-5	8,680	-0.06%
2023/02/13	3	67.90	3	67.10	66.50	0	8,683	0.00%
2023/02/10	0	66.90	12	66.95	67.40	-12	8,727	-0.14%
2023/02/09	7	69.00	14	67.56	66.70	-7	8,735	-0.08%
2023/02/08	10	68.90	5.2	69.57	68.60	4.8	8,625	0.06%
2023/02/07	1	67.10	1	67.10	67.80	0	8,363	0.00%
2023/02/06	0	0.00	5	66.96	66.50	-5	8,295	-0.06%
2023/02/03	1	66.90	0.3	66.09	65.70	0.8	8,290	0.01%
2023/02/02	3.1	66.33	0	0.00	66.00	3.1	8,264	0.04%
2023/02/01	1	66.30	2	66.10	65.20	-1	8,299	-0.01%
2023/01/31	22	64.98	0	0.00	66.30	22	8,372	0.26%
2023/01/30	0.1	63.30	0	0.00	63.30	0.1	8,289	0.00%
2023/01/17	12	62.62	2	62.30	62.50	10	8,348	0.12%
2023/01/16	3	61.10	4.1	61.21	62.50	-1.1	8,342	-0.01%
2023/01/13	1.1	60.00	1	59.90	60.30	0.1	8,362	0.00%
2023/01/12	1.1	59.62	36	61.30	59.80	-35	8,420	-0.42%
2023/01/11	3	63.27	3	62.40	62.50	0	8,387	0.00%
2023/01/09	0	0.00	2	62.90	63.00	-2	8,502	-0.02%
2023/01/06	1	61.80	0	0.00	61.70	1	8,582	0.01%
2023/01/05	2	61.95	1	61.50	61.30	1	8,711	0.01%
2022/12/30	6	62.73	3	62.80	62.20	3	9,006	0.03%
2022/12/29	9.1	62.59	5	62.66	62.40	4.1	9,230	0.04%
2022/12/28	0.1	66.00	3	66.10	65.40	-2.9	9,152	-0.03%
2022/12/27	1	65.30	0	0.00	66.20	1	9,148	0.01%
2022/12/26	19	67.14	20	66.91	66.10	-1	9,229	-0.01%
2022/12/23	6	66.83	7	66.74	66.80	-1	9,235	-0.01%
2022/12/22	22	64.84	22.2	67.08	68.30	-0.2	9,348	0.00%
2022/12/20	0	0.00	9	62.78	61.00	-9	9,469	-0.10%
2022/12/19	7	63.03	11	63.80	63.00	-4	9,692	-0.04%
2022/12/16	1	63.00	0	0.00	62.50	1	9,929	0.01%
2022/12/15	2	63.80	0	0.00	63.80	2	10,147	0.02%
2022/12/14	3	65.20	3	63.80	65.60	0	10,264	0.00%
2022/12/13	18.1	65.80	0	66.40	64.70	18.1	10,296	0.18%
2022/12/12	0	0.00	2	65.30	65.00	-2	10,600	-0.02%
2022/12/08	2.1	66.00	2	66.00	66.00	0.1	11,454	0.00%
2022/12/07	16.1	65.76	18	67.16	66.80	-1.9	11,995	-0.02%
2022/12/06	22	69.50	19	66.55	66.60	3	12,079	0.02%
2022/12/05	4	69.83	5.1	70.30	70.10	-1.1	12,241	-0.01%
2022/12/02	13	70.02	19	70.62	69.80	-6	12,648	-0.05%
2022/12/01	22	69.54	3	68.90	69.40	19	12,989	0.15%
2022/11/30	3	68.70	5	68.78	68.40	-2	13,427	-0.01%
2022/11/29	10	68.74	14.3	68.94	68.40	-4.3	13,697	-0.03%
2022/11/28	31	70.59	18.3	71.13	70.20	12.7	14,043	0.09%
2022/11/25	23.3	71.34	36.4	70.21	69.20	-13.2	14,286	-0.09%
2022/11/24	14	69.71	13	70.05	71.00	1	14,771	0.01%
2022/11/23	9.1	66.33	19	65.86	69.90	-9.9	14,700	-0.07%
2022/11/22	24.1	63.63	2	64.35	63.60	22.1	15,203	0.15%
2022/11/21	2	66.00	1.2	67.02	66.60	0.8	16,043	0.00%
2022/11/18	5	62.54	6.3	62.79	64.50	-1.3	16,566	-0.01%
2022/11/17	12	61.48	15	61.36	60.80	-3	17,835	-0.02%
2022/11/16	8	59.56	6	59.97	60.40	2	17,948	0.01%
2022/11/14	3	58.97	2	58.65	58.80	1	17,951	0.01%
2022/11/11	19	60.66	25.4	59.67	59.40	-6.4	17,900	-0.04%
2022/11/10	16	58.76	5	58.26	57.90	11	17,722	0.06%
2022/11/08	18	58.94	7	57.91	57.60	11	17,639	0.06%
2022/11/07	3.1	57.77	3	57.00	57.60	0.1	17,575	0.00%
2022/11/04	6.1	56.70	6	57.07	57.00	0.1	17,521	0.00%
2022/11/03	6	56.07	8.3	56.56	56.70	-2.3	17,492	-0.01%
2022/11/02	3.2	55.95	2	56.30	56.30	1.2	17,450	0.01%
2022/11/01	5	55.42	27	54.74	55.50	-22	17,427	-0.13%
2022/10/31	4.1	54.46	3	55.10	54.20	1.1	17,375	0.01%
2022/10/28	7.2	54.62	14	55.19	53.70	-6.9	17,359	-0.04%
2022/10/27	17.3	55.41	8	55.99	56.00	9.3	17,309	0.05%
2022/10/25	0	0.00	1	53.60	53.30	-1	17,135	-0.01%
2022/10/24	5	55.00	0	0.00	54.50	5	17,089	0.03%
2022/10/21	17	54.76	12	56.29	54.60	5	17,105	0.03%
2022/10/20	0.1	55.70	10	56.00	56.90	-10	17,106	-0.06%
2022/10/19	0.1	59.40	0	0.00	57.70	0.1	17,309	0.00%
2022/10/18	9.1	58.98	10	59.09	58.30	-0.9	17,548	-0.01%
2022/10/17	5	58.38	0	0.00	59.40	5	17,544	0.03%
2022/10/14	6.1	60.99	11	60.61	60.30	-4.9	17,488	-0.03%
2022/10/13	7	59.64	0	0.00	58.50	7	17,399	0.04%
2022/10/12	6.1	61.23	1	61.60	61.90	5.1	17,264	0.03%
2022/10/11	5	62.50	7	62.84	61.20	-2	17,202	-0.01%
2022/10/07	8.2	65.38	15	66.23	64.50	-6.8	17,091	-0.04%
2022/10/06	23.1	65.96	24	65.30	65.70	-0.9	16,958	-0.01%
2022/10/05	3	64.03	2	63.65	64.00	1	16,676	0.01%
2022/10/04	1	63.60	1	63.50	63.20	0	16,576	0.00%
2022/10/03	15	64.36	3	62.20	62.20	12	16,489	0.07%
2022/09/30	2	65.40	4	65.28	66.30	-2	16,331	-0.01%
2022/09/29	17	67.38	16	67.44	67.40	1	16,183	0.01%
2022/09/28	22	63.74	23	65.53	63.50	-1	15,839	-0.01%
2022/09/27	2	66.80	9	65.17	67.90	-7	15,761	-0.04%
2022/09/26	5	66.52	5	67.26	66.10	0	15,554	0.00%
2022/09/23	19	72.24	19	72.00	71.70	0	15,327	0.00%
2022/09/22	15.2	71.98	2	71.25	71.70	13.2	15,214	0.09%
2022/09/21	10.2	70.71	12	71.76	71.30	-1.8	15,041	-0.01%
2022/09/20	2	72.85	4	72.68	72.00	-2	15,145	-0.01%
2022/09/19	6.5	71.82	5	71.00	73.00	1.5	15,289	0.01%
2022/09/16	20.5	75.67	19	76.03	75.00	1.5	15,257	0.01%
2022/09/15	35	77.20	10	77.86	75.50	25	15,079	0.17%
2022/09/14	28	79.18	36.1	78.71	79.00	-8.1	14,425	-0.06%
2022/09/13	15	78.93	14.1	78.06	77.90	0.9	13,928	0.01%
2022/09/12	18	78.27	42.1	78.27	79.30	-24.1	13,768	-0.18%
2022/09/08	17	77.11	9	76.91	78.00	8	13,355	0.06%
2022/09/07	17	75.09	18.3	75.51	76.60	-1.3	13,042	-0.01%
2022/09/06	18	74.06	36.4	73.90	74.00	-18.4	12,614	-0.15%
2022/09/05	26	78.42	25.1	78.70	74.50	0.9	12,050	0.01%
2022/09/02	16	78.60	18	78.63	78.20	-2	11,715	-0.02%
2022/09/01	36	78.82	49	79.32	78.40	-13	11,186	-0.12%
2022/08/31	53	78.52	64.9	78.69	78.30	-11.9	10,653	-0.11%
2022/08/30	15	74.52	29.4	73.89	75.00	-14.4	9,644	-0.15%
2022/08/29	64	75.94	59.2	74.86	73.50	4.8	9,178	0.05%
2022/08/26	37	75.26	44.3	73.78	75.30	-7.3	8,278	-0.09%
2022/08/25	34	70.33	21	70.07	70.30	13	7,230	0.18%
2022/08/24	90	69.89	119.5	70.42	69.70	-29.5	6,446	-0.46%	大賣/
2022/08/23	0	0.00	8	67.20	67.20	-8	4,992	-0.16%
2022/08/22	0	0.00	3.1	61.10	61.10	-3.1	4,769	-0.06%
2022/08/19	6	55.57	6.3	54.61	55.60	-0.3	4,735	-0.01%
2022/08/18	2	53.65	0	0.00	53.50	2	4,666	0.04%
2022/08/17	2	53.20	0	0.00	53.20	2	4,652	0.04%
2022/08/16	1	53.60	3	54.00	53.60	-2	4,636	-0.04%
2022/08/12	3	53.63	3	53.97	53.20	0	4,586	0.00%
2022/08/11	2	53.20	1	53.30	53.00	1	4,552	0.02%
2022/08/10	2	53.60	0	0.00	53.00	2	4,541	0.04%
2022/08/09	0	0.00	2	54.15	53.60	-2	4,514	-0.04%
2022/08/08	11.8	53.83	0	0.00	54.00	11.8	4,511	0.26%
2022/08/05	0.1	55.50	4	55.40	55.50	-3.9	4,493	-0.09%
2022/08/03	1	56.40	3	55.70	55.30	-2	4,493	-0.04%
2022/08/02	6.1	56.69	4	56.80	56.20	2.1	4,480	0.05%
2022/08/01	1.1	57.51	13	57.55	57.30	-11.9	4,439	-0.27%
2022/07/29	3.1	59.37	4	58.58	58.40	-0.9	4,418	-0.02%
2022/07/28	6	58.78	5	58.50	58.50	1	4,376	0.02%
2022/07/27	1	56.70	6	57.00	57.90	-5	4,327	-0.12%
2022/07/26	37.3	59.25	18	59.76	58.50	19.3	4,336	0.45%
2022/07/25	28	59.41	26	60.62	58.90	2	4,056	0.05%
2022/07/22	6	56.45	6	56.73	57.30	0	3,749	0.00%
2022/07/21	2	55.50	1	55.80	56.00	1	3,712	0.03%
2022/07/19	0	0.00	0.1	54.00	52.80	-0.1	3,733	0.00%
2022/07/18	2.7	51.51	2	52.00	52.00	0.7	4,010	0.02%
2022/07/14	0	0.00	0.1	54.50	54.50	-0.1	4,051	0.00%
2022/07/13	0	53.80	1	54.00	54.00	-1	4,057	-0.02%
2022/07/12	1	52.52	0	0.00	52.70	1	4,071	0.03%
2022/07/11	0	53.30	0	0.00	54.30	0	4,053	0.00%
2022/07/08	0	54.05	0	0.00	53.50	0	4,038	0.00%
2022/07/07	0	53.30	2	53.80	54.00	-2	4,027	-0.05%
2022/07/06	0	54.20	2	54.30	53.70	-2	4,008	-0.05%
2022/07/05	15	55.55	3.1	55.05	55.50	11.9	3,938	0.30%
2022/07/04	0	51.90	0.8	51.80	51.90	-0.8	3,832	-0.02%
2022/07/01	2	55.15	5	56.30	54.70	-3	3,777	-0.08%
2022/06/30	11	56.12	3	57.00	56.20	8	3,724	0.21%
2022/06/29	7	58.77	26	59.09	59.40	-19	3,576	-0.53%
2022/06/28	41	59.82	10	62.89	57.80	31	3,554	0.87%
2022/06/27	26	63.60	14	64.24	63.90	12	3,323	0.36%
2022/06/24	2	64.41	8	66.25	67.10	-6	3,158	-0.19%
2022/06/23	6	61.37	5	61.00	61.00	1	2,849	0.04%
2022/06/22	9	61.89	7	60.91	61.00	2	2,818	0.07%
2022/06/21	5	61.66	7	62.00	62.00	-2	2,736	-0.07%
2022/06/20	13	60.52	8	60.40	59.40	5	2,636	0.19%
2022/06/17	5	60.70	5	60.86	61.00	0	2,541	0.00%
2022/06/16	11	60.66	24	60.24	60.60	-13	2,476	-0.52%
2022/06/15	23	58.20	16	58.65	57.90	7	2,397	0.29%
2022/06/14	1	55.60	4	55.28	55.90	-3	2,376	-0.13%
2022/06/13	1	56.50	0	0.00	56.10	1	2,385	0.04%
2022/06/10	5	58.30	5	58.10	58.10	0	2,401	0.00%
2022/06/09	15	59.14	16	58.45	58.30	-1	2,395	-0.04%
2022/06/07	1	56.60	0	0.00	56.70	1	2,366	0.04%
2022/06/01	1	58.40	0	0.00	57.90	1	2,439	0.04%
2022/05/31	1	58.70	0	0.00	58.80	1	2,451	0.04%
2022/05/30	0	0.00	1	57.90	57.90	-1	2,455	-0.04%
2022/05/27	1	57.60	0	0.00	57.80	1	2,451	0.04%
2022/05/26	0	0.00	3	58.00	57.20	-3	2,463	-0.12%
2022/05/13	0	0.00	1	56.80	56.60	-1	2,821	-0.04%
2022/05/12	1	56.00	0	0.00	56.00	1	2,833	0.04%
2022/05/10	1	55.00	0	0.00	55.50	1	2,806	0.04%
2022/05/09	4	56.60	0	0.00	56.50	4	2,806	0.14%
2022/05/06	0	0.00	3	58.10	58.10	-3	2,827	-0.11%
2022/05/05	2	59.00	2	58.40	58.60	0	2,840	0.00%
2022/05/03	2	59.80	2.1	59.14	58.60	-0.1	2,873	0.00%
2022/04/29	3	58.70	1	58.10	57.90	2	2,799	0.07%
2022/04/28	1	57.80	0	0.00	58.00	1	2,807	0.04%
2022/04/27	1.1	56.33	2	57.00	58.30	-0.9	2,811	-0.03%
2022/04/26	5	59.20	2	58.70	58.70	3	2,776	0.11%
2022/04/25	7	61.06	6	60.83	60.10	1	2,744	0.04%
2022/04/22	16	64.00	15	63.53	62.30	1	2,672	0.04%
2022/04/21	0	0.00	2	61.25	64.20	-2	2,396	-0.08%
2022/04/18	3	60.00	6	59.87	59.50	-3	2,313	-0.13%
2022/04/13	6	58.87	0	0.00	58.80	6	2,362	0.25%
2022/04/12	1	58.50	0	0.00	59.00	1	2,378	0.04%
2022/04/11	0	0.00	1	59.30	59.30	-1	2,383	-0.04%
2022/04/08	0	0.00	2	60.35	60.50	-2	2,437	-0.08%
2022/04/07	4	60.85	2	61.30	60.20	2	2,459	0.08%
2022/04/01	2	61.10	4	61.30	61.30	-2	2,490	-0.08%
2022/03/31	13	62.18	5	61.16	61.10	8	2,505	0.32%
2022/03/30	11	65.02	5	65.96	65.10	6	2,464	0.24%
2022/03/29	3	64.80	23.3	65.79	66.50	-20.3	2,456	-0.83%
2022/03/24	4	63.80	4	64.50	64.20	0	2,380	0.00%
2022/03/22	0	0.00	4	64.10	64.50	-4	2,494	-0.16%
2022/03/21	1	64.60	8	63.89	63.40	-7	2,501	-0.28%
2022/03/18	1	60.20	2	62.25	63.20	-1	2,575	-0.04%
2022/03/17	1	57.10	2.1	58.42	60.10	-1.1	2,561	-0.04%
2022/03/16	6.1	55.95	5	55.80	55.80	1.1	2,614	0.04%
2022/03/15	0	55.83	0	0.00	55.10	0	2,665	0.00%
2022/03/14	0.5	58.35	0	0.00	57.40	0.5	2,792	0.02%
2022/03/11	0	0.00	13	57.75	57.80	-13	2,831	-0.46%
2022/03/10	0	0.00	0.1	58.70	58.90	-0.1	2,910	0.00%
2022/03/09	1	57.90	1	57.50	57.60	0	2,942	0.00%
2022/03/08	1	57.10	2	57.55	57.10	-1	2,985	-0.03%
2022/03/07	6	59.52	0	0.00	59.00	6	3,005	0.20%
2022/03/03	1	62.70	0	0.00	62.70	1	3,334	0.03%
2022/03/02	0	0.00	1	62.90	63.20	-1	3,574	-0.03%
2022/03/01	0	0.00	5	63.62	63.20	-5	4,034	-0.12%
2022/02/25	1	62.70	0	0.00	63.10	1	4,339	0.02%
2022/02/24	7	62.54	1	63.40	62.00	6	4,497	0.13%
2022/02/23	1	65.00	1	65.90	65.80	0	4,626	0.00%
2022/02/22	1	66.10	1	67.80	64.90	0	4,731	0.00%
2022/02/21	0	0.00	1	65.80	66.30	-1	4,884	-0.02%
2022/02/17	7	67.00	6	65.50	65.40	1	4,870	0.02%
2022/02/16	10	65.67	1	66.50	66.70	9	4,846	0.19%
2022/02/15	0	0.00	1	63.60	63.50	-1	4,766	-0.02%
2022/02/14	0	0.00	9	62.22	63.20	-9	4,764	-0.19%
2022/02/11	5	64.00	5	63.30	63.20	0	4,771	0.00%
2022/02/10	1	64.60	1	63.80	64.00	0	4,783	0.00%
2022/02/09	6	64.10	6	64.30	64.50	0	4,810	0.00%
2022/02/08	1	63.00	1	64.00	64.70	0	4,816	0.00%
2022/01/26	5	60.10	6	60.67	61.10	-1	4,948	-0.02%
2022/01/25	7	58.00	5	59.32	58.00	2	5,027	0.04%
2022/01/24	0.1	59.50	0	0.00	59.60	0.1	5,152	0.00%
2022/01/21	2	62.00	0	0.00	60.70	2	5,614	0.04%
2022/01/19	6	62.32	0	0.00	62.10	6	5,788	0.10%
2022/01/18	1	63.40	0	0.00	62.90	1	5,865	0.02%
2022/01/17	0	0.00	1	63.10	63.40	-1	5,950	-0.02%
2022/01/14	1	62.30	0	0.00	62.20	1	5,988	0.02%
2022/01/12	1	63.50	1	63.80	63.30	0	6,249	0.00%
2022/01/11	1	65.30	5	64.20	63.80	-4	6,317	-0.06%
2022/01/10	20	64.86	7	65.11	65.10	13	6,454	0.20%
2022/01/07	6	63.83	4.3	64.65	64.10	1.7	6,517	0.03%
2022/01/06	2	65.20	21	64.98	64.50	-19	6,596	-0.29%
2022/01/05	0	0.00	6	66.00	65.60	-6	6,579	-0.09%
2022/01/04	0	0.00	1	66.90	66.70	-1	6,641	-0.02%
2022/01/03	4	66.48	0	0.00	66.70	4	6,626	0.06%
2021/12/30	7	68.74	2	69.30	69.30	5	6,563	0.08%
2021/12/29	10	69.50	0	0.00	68.70	10	6,551	0.15%
2021/12/28	0	0.00	5	68.80	69.00	-5	6,531	-0.08%
2021/12/27	1	69.60	0	0.00	67.70	1	6,511	0.02%
2021/12/24	5	69.70	5	69.60	69.70	0	6,496	0.00%
2021/12/23	1	68.20	6	69.60	69.50	-5	6,442	-0.08%
2021/12/22	5	68.20	10	68.50	68.00	-5	6,418	-0.08%
2021/12/21	4	67.83	0	0.00	68.20	4	6,419	0.06%
2021/12/20	6	67.70	1	68.60	67.50	5	6,401	0.08%
2021/12/17	8	69.83	3	71.80	68.70	5	6,382	0.08%
2021/12/16	2	69.00	1	68.50	68.20	1	6,318	0.02%
2021/12/15	0	0.00	15	68.57	68.60	-15	6,313	-0.24%
2021/12/14	1	69.00	7	67.93	67.10	-6	6,273	-0.10%
2021/12/13	1	71.50	0	0.00	69.70	1	6,165	0.02%
2021/12/10	6	70.42	6	70.17	70.80	0	6,084	0.00%
2021/12/09	8	69.59	9	68.44	68.50	-1	5,997	-0.02%
2021/12/08	8	67.80	28.3	69.49	69.40	-20.3	5,971	-0.34%
2021/12/07	0	0.00	5	66.86	66.90	-5	5,807	-0.09%
2021/12/06	4	66.20	1	66.50	66.50	3	5,762	0.05%
2021/12/03	1	64.30	5	64.70	64.80	-4	5,677	-0.07%
2021/12/02	0	0.00	1.1	63.91	63.50	-1.1	5,634	-0.02%
2021/12/01	1	64.90	1	64.50	63.90	0	5,592	0.00%
2021/11/30	25.1	64.14	4	65.00	65.00	21.1	5,538	0.38%
2021/11/29	27	64.47	17	66.52	63.00	10	5,439	0.18%
2021/11/26	29	70.19	10	70.67	70.00	19	5,179	0.37%
2021/11/25	35	71.28	34.1	70.92	69.30	0.9	4,926	0.02%
2021/11/24	17	68.65	4	68.08	71.30	13	4,472	0.29%
2021/11/23	0	0.00	2	66.10	64.90	-2	4,251	-0.05%
2021/11/22	0	0.00	0.1	66.00	66.20	-0.1	4,111	0.00%
2021/11/19	5	62.32	9	62.67	63.80	-4	3,932	-0.10%
2021/11/18	1	59.00	24	64.10	63.90	-23	3,809	-0.60%
2021/11/17	7	58.40	0	0.00	58.30	7	3,593	0.19%
2021/11/16	1	58.80	0	0.00	57.80	1	3,587	0.03%
2021/11/15	1	58.70	3	58.60	58.10	-2	3,579	-0.06%
2021/11/12	0	0.00	2	58.70	58.70	-2	3,574	-0.06%
2021/11/11	0	0.00	0	58.50	57.70	0	3,535	0.00%
2021/11/10	3	58.13	1	58.40	58.00	2	3,529	0.06%
2021/11/09	1	58.50	0	0.00	58.90	1	3,510	0.03%
2021/11/05	2	57.65	0	0.00	57.60	2	3,477	0.06%
2021/11/04	0	0.00	5	58.28	57.80	-5	3,467	-0.14%
2021/11/03	25	59.25	21	59.95	59.20	4	3,440	0.12%
2021/11/02	11	62.50	10	63.00	62.70	1	3,312	0.03%
2021/11/01	15	62.01	13	61.54	61.50	2	3,247	0.06%
2021/10/29	38	64.41	15	63.79	63.30	23	3,103	0.74%
2021/10/28	3.1	61.17	31.2	63.60	64.00	-28.1	2,621	-1.07%
2021/10/27	11	58.75	7.7	60.30	58.20	3.3	2,493	0.13%
2021/10/26	7	61.50	0	0.00	61.00	7	2,437	0.29%
2021/10/25	0	0.00	10	62.57	63.00	-10	2,406	-0.42%
2021/10/22	4	60.85	4	60.58	61.20	0	2,331	0.00%
2021/10/21	5	58.30	2	59.65	60.90	3	2,293	0.13%
2021/10/20	10	60.95	16	60.72	60.40	-6	2,166	-0.28%
2021/10/19	6	58.17	8	58.61	59.40	-2	1,977	-0.10%
2021/10/18	10	58.63	3	60.30	59.00	7	1,915	0.37%
2021/10/15	1	56.50	1	55.70	56.60	0	1,779	0.00%
2021/10/14	11	53.96	2.1	54.67	55.10	8.9	1,753	0.51%
2021/10/13	1	52.10	0	0.00	52.10	1	1,632	0.06%
2021/10/12	2	53.60	1	54.00	52.90	1	1,622	0.06%
2021/10/08	0	51.90	2	51.70	51.60	-2	1,546	-0.13%
2021/10/07	1	51.80	3	51.97	52.00	-2	1,572	-0.13%
2021/10/06	5	50.94	3	51.43	51.20	2	1,587	0.13%
2021/10/05	15	50.75	14	51.38	51.30	1	1,623	0.06%
2021/10/04	2	51.75	5	53.58	52.20	-3	1,630	-0.18%
2021/10/01	1	52.00	0	0.00	52.80	1	1,631	0.06%
2021/09/29	0	0.00	1	53.70	53.00	-1	1,673	-0.06%
2021/09/28	5	54.62	0	0.00	54.50	5	1,684	0.30%
2021/09/27	1	59.60	12	58.46	59.60	-11	1,688	-0.65%
2021/09/24	2	58.10	0	0.00	58.10	2	1,698	0.12%
2021/09/23	15	60.46	7	58.51	58.30	8	1,736	0.46%
2021/09/22	0	0.00	12	57.69	57.50	-12	1,703	-0.70%
2021/09/17	12	57.00	0	0.00	57.00	12	1,724	0.70%
2021/09/16	1	58.60	5	58.48	58.30	-4	1,720	-0.23%
2021/09/15	0	0.00	1	57.70	57.70	-1	1,708	-0.06%
2021/09/14	5	58.20	4	57.60	57.30	1	1,713	0.06%
2021/09/13	2	59.75	6	57.88	58.70	-4	1,711	-0.23%
2021/09/08	1	56.80	0	0.00	55.20	1	1,713	0.06%
2021/09/07	0	0.00	10	56.56	56.40	-10	1,729	-0.58%
2021/09/06	1	56.50	0	0.00	56.70	1	1,758	0.06%
2021/09/02	1	55.50	0	0.00	55.40	1	2,072	0.05%
2021/09/01	0	0.00	0.1	56.70	55.30	-0.1	2,201	0.00%
2021/08/31	1	55.00	0	0.00	54.70	1	2,215	0.05%
2021/08/30	0.1	55.48	2	55.80	55.10	-1.9	2,242	-0.08%
2021/08/27	3	57.10	2	57.50	55.80	1	2,323	0.04%
2021/08/26	0	0.00	1.6	58.30	58.30	-1.6	2,243	-0.07%
2021/08/25	0	0.00	3	53.70	53.00	-3	2,219	-0.14%
2021/08/24	7	52.64	0	0.00	53.00	7	2,236	0.31%
2021/08/23	0	52.10	0	0.00	52.00	0	2,252	0.00%
2021/08/20	0	52.50	1	52.20	51.70	-1	2,268	-0.04%
2021/08/19	0.2	53.13	0.9	53.00	52.00	-0.7	2,318	-0.03%
2021/08/18	3.2	53.32	0	0.00	53.80	3.2	2,362	0.13%
2021/08/17	0.1	54.38	2	54.70	54.10	-1.9	2,371	-0.08%
2021/08/16	2.1	54.11	0	0.00	54.00	2.1	2,384	0.09%
2021/08/13	0.8	55.10	0	0.00	54.70	0.8	2,409	0.03%
2021/08/12	0	55.50	0	0.00	55.10	0	2,436	0.00%
2021/08/11	1.1	55.75	0	0.00	54.60	1.1	2,452	0.05%
2021/08/10	3	56.00	0	0.00	55.50	3	2,511	0.12%
2021/08/09	1	57.00	1	56.90	56.30	0	2,641	0.00%
2021/08/06	1	58.10	0	0.00	58.00	1	2,704	0.04%
2021/08/05	4	58.80	8	59.16	58.40	-4	2,862	-0.14%
2021/08/04	0	0.00	1	58.00	58.20	-1	3,099	-0.03%
2021/08/03	1	58.10	3	58.20	58.30	-2	3,167	-0.06%
2021/08/02	0	0.00	1	57.70	57.50	-1	3,214	-0.03%
2021/07/29	2	57.50	2	57.00	57.50	0	3,277	0.00%
2021/07/28	3	55.86	1	55.00	55.20	2	3,250	0.06%
2021/07/27	1	56.40	0	0.00	56.00	1	3,297	0.03%
2021/07/26	0	0.00	1	56.80	56.70	-1	3,396	-0.03%
2021/07/23	1	56.50	0	0.00	56.90	1	3,485	0.03%
2021/07/22	1	57.30	1	56.50	56.40	0	3,604	0.00%
2021/07/21	1	58.10	1	57.60	57.00	0	3,631	0.00%
2021/07/20	4	58.83	5	60.36	58.00	-1	3,641	-0.03%
2021/07/19	2	58.50	3	58.70	58.30	-1	3,626	-0.03%
2021/07/16	3	58.20	0	0.00	58.20	3	3,653	0.08%
2021/07/13	3	59.53	4	59.48	58.30	-1	3,696	-0.03%
2021/07/12	4	58.55	3	60.80	60.10	1	3,693	0.03%
2021/07/09	1	58.00	1	58.00	58.00	0	3,666	0.00%
2021/07/08	1	58.20	1	58.20	58.00	0	3,701	0.00%
2021/07/07	4	58.43	0	0.00	58.10	4	3,727	0.11%
2021/07/06	1.7	59.60	1	59.90	58.80	0.7	3,746	0.02%
2021/07/05	5	60.16	10	60.45	59.90	-5	3,774	-0.13%
2021/07/02	3	60.67	0	0.00	60.30	3	3,778	0.08%
2021/07/01	3	61.10	0	0.00	60.40	3	3,785	0.08%
2021/06/30	8	60.89	12	61.20	61.50	-4	3,783	-0.11%
2021/06/29	3	61.07	1	60.10	59.90	2	3,781	0.05%
2021/06/28	4	61.30	3	62.20	61.20	1	3,809	0.03%
2021/06/24	0	0.00	1	60.20	60.30	-1	4,107	-0.02%
2021/06/22	0	0.00	2	59.00	59.40	-2	4,155	-0.05%
2021/06/21	2	60.15	0	0.00	59.70	2	4,258	0.05%
2021/06/18	1	61.50	3	62.17	61.50	-2	4,316	-0.05%
2021/06/16	4	61.23	3	61.80	60.60	1	4,393	0.02%
2021/06/11	7	63.79	33	64.66	61.70	-26	4,422	-0.59%
2021/06/10	57	64.72	34	64.43	65.20	23	4,338	0.53%
2021/06/09	2	62.65	2	59.95	61.30	0	4,292	0.00%
2021/06/08	2	58.90	2	59.80	58.80	0	4,213	0.00%
2021/06/07	0	0.00	2	59.00	58.80	-2	4,292	-0.05%
2021/06/04	2	59.30	8	59.01	59.00	-6	4,314	-0.14%
2021/06/03	3	57.00	0	0.00	57.20	3	4,297	0.07%
2021/06/02	0	0.00	0	56.80	56.40	0	4,387	0.00%
2021/06/01	1	57.00	0	0.00	57.10	1	4,669	0.02%
2021/05/28	0	0.00	1	56.50	56.70	-1	4,933	-0.02%
2021/05/27	5	58.30	0	0.00	56.70	5	5,072	0.10%
2021/05/26	0	0.00	1	58.40	58.00	-1	5,281	-0.02%
2021/05/25	0	0.00	3	56.00	56.00	-3	5,932	-0.05%
2021/05/21	3	56.40	0	0.00	56.10	3	6,850	0.04%
2021/05/20	1	55.30	0	0.00	55.30	1	6,931	0.01%
2021/05/19	2	56.35	2	57.10	56.30	0	7,104	0.00%
2021/05/18	8	56.44	19	56.15	56.80	-11	7,124	-0.15%
2021/05/17	37	59.04	32	59.79	55.10	5	7,179	0.07%
2021/05/14	4	61.53	2	61.65	61.00	2	7,191	0.03%
2021/05/13	24	63.49	15	63.83	62.00	9	7,125	0.13%
2021/05/12	38.9	63.95	37	65.35	61.60	1.9	7,022	0.03%
2021/05/11	12	62.61	20	63.33	62.20	-8	6,779	-0.12%
2021/05/10	15	64.72	8	63.71	63.80	7	6,730	0.10%
2021/05/07	2	62.40	12	63.07	64.80	-10	6,707	-0.15%
2021/05/06	3	60.77	2	61.55	60.10	1	6,690	0.01%
2021/05/05	2	62.10	1	61.70	61.50	1	6,721	0.01%
2021/05/04	15	63.40	15	63.97	61.80	0	6,735	0.00%
2021/05/03	11	66.53	11	67.19	65.10	0	6,708	0.00%
2021/04/29	3	65.73	2	66.05	65.00	1	6,634	0.02%
2021/04/28	33	64.55	32	62.73	63.70	1	6,579	0.02%
2021/04/27	1	60.10	8	63.06	64.90	-7	6,491	-0.11%
2021/04/26	3	59.23	3	59.60	59.00	0	6,475	0.00%
2021/04/23	1	60.00	5	60.56	60.00	-4	6,537	-0.06%
2021/04/22	2	64.10	2	62.50	61.00	0	6,591	0.00%
2021/04/20	8	63.19	18	63.10	63.10	-10	6,635	-0.15%
2021/04/19	0	0.00	3	63.43	63.00	-3	6,668	-0.05%
2021/04/16	1	64.50	4	64.80	64.60	-3	6,663	-0.05%
2021/04/15	0	0.00	1	65.20	64.70	-1	6,662	-0.02%
2021/04/14	14	65.32	5	65.80	64.80	9	6,665	0.14%
2021/04/13	5	67.84	7	68.26	67.00	-2	6,646	-0.03%
2021/04/12	10	69.24	4	68.88	68.30	6	6,637	0.09%
2021/04/09	14	67.42	11	68.05	67.60	3	6,640	0.05%
2021/04/08	3	66.80	1	66.90	66.90	2	6,677	0.03%
2021/04/07	2	67.80	2	67.30	67.30	0	6,690	0.00%
2021/04/06	4	67.85	1	67.70	67.70	3	6,743	0.04%
2021/04/01	4	69.20	3	69.87	68.80	1	6,775	0.01%
2021/03/31	5	69.02	10	68.92	68.60	-5	6,770	-0.07%
2021/03/30	5	70.02	0	0.00	69.70	5	6,740	0.07%
2021/03/29	19	71.56	15	71.39	70.50	4	6,726	0.06%
2021/03/26	0	0.00	1	67.40	67.40	-1	6,538	-0.02%
2021/03/25	3	67.80	0	0.00	67.30	3	6,550	0.05%
2021/03/24	12	68.59	9	69.74	68.00	3	6,543	0.05%
2021/03/23	20	67.36	14	67.48	67.00	6	6,627	0.09%
2021/03/22	7	66.44	2	66.70	66.50	5	6,765	0.07%
2021/03/19	2	68.10	4	68.65	67.90	-2	6,757	-0.03%
2021/03/18	1	69.80	1	69.80	69.40	0	6,861	0.00%
2021/03/17	0	0.00	2	69.70	69.40	-2	6,941	-0.03%
2021/03/16	3	70.53	3	71.07	70.00	0	6,999	0.00%
2021/03/15	17	71.61	6	73.12	70.30	11	6,972	0.16%
2021/03/12	1	70.40	1	69.90	69.70	0	6,925	0.00%
2021/03/11	5	69.92	7	70.34	69.80	-2	6,910	-0.03%
2021/03/10	3	68.93	9	68.91	68.60	-6	6,834	-0.09%
2021/03/09	3	69.67	1	70.40	68.70	2	6,805	0.03%
2021/03/08	2	71.20	12	71.05	69.60	-10	6,767	-0.15%
2021/03/05	17	72.85	16	72.01	71.20	1	6,717	0.01%
2021/03/04	2	70.10	7	71.36	69.50	-5	6,556	-0.08%
2021/03/03	36	71.51	22	71.28	70.70	14	6,510	0.22%
2021/03/02	4	71.80	27	69.55	68.50	-23	6,312	-0.36%
2021/02/26	30	73.61	19	73.23	72.30	11	6,183	0.18%
2021/02/25	65	79.13	61	80.07	73.50	4	5,946	0.07%
2021/02/24	22	71.16	39	72.80	75.00	-17	5,262	-0.32%
2021/02/23	28	72.19	33	72.39	68.20	-5	4,942	-0.10%
2021/02/22	0	0.00	7	69.56	69.90	-7	4,372	-0.16%
2021/02/19	9	62.39	6	62.32	63.60	3	4,321	0.07%
2021/02/18	0	0.00	2	58.50	57.90	-2	4,168	-0.05%
2021/02/17	11	59.64	3	60.50	57.50	8	4,151	0.19%
2021/02/05	5	58.34	18.6	58.19	60.70	-13.6	4,074	-0.33%
2021/02/04	2	55.20	2	55.55	55.20	0	3,987	0.00%
2021/02/03	3	56.53	1	55.90	55.40	2	4,012	0.05%
2021/02/02	3	53.80	2	54.60	55.40	1	4,007	0.02%
2021/02/01	0	0.00	1	54.20	53.90	-1	4,020	-0.02%
2021/01/28	1	55.40	8	54.33	57.00	-7	4,039	-0.17%
2021/01/27	2	55.45	1	55.30	55.10	1	4,060	0.02%
2021/01/26	4	57.80	4	55.80	55.60	0	4,046	0.00%
2021/01/25	1	58.30	2	58.30	57.60	-1	4,041	-0.02%
2021/01/22	1	58.70	1	57.90	57.50	0	4,043	0.00%
2021/01/21	2	58.90	0	0.00	58.50	2	4,064	0.05%
2021/01/20	3	59.53	28	59.04	58.50	-25	4,191	-0.60%
2021/01/19	1	59.10	1	59.10	59.00	0	4,206	0.00%
2021/01/18	4	60.58	3.5	60.17	59.50	0.5	4,292	0.01%
2021/01/15	3	59.50	4	59.55	58.30	-1	4,242	-0.02%
2021/01/14	2	58.15	0	0.00	58.20	2	4,190	0.05%
2021/01/13	1	59.60	0	0.00	59.60	1	4,159	0.02%
2021/01/12	1	61.10	0	0.00	60.40	1	4,167	0.02%
2021/01/11	1	60.50	0	0.00	60.40	1	4,123	0.02%
2021/01/08	1	61.70	0	0.00	61.70	1	4,117	0.02%
2021/01/07	1	63.00	1	63.00	62.50	0	4,142	0.00%
2021/01/06	6	63.60	6	63.53	62.50	0	4,144	0.00%
2021/01/05	7	64.50	0	0.00	64.50	7	4,131	0.17%
2021/01/04	17	66.68	2	66.20	65.10	15	4,120	0.36%
2020/12/31	21	68.97	21	70.33	68.00	0	4,093	0.00%
2020/12/30	1	68.50	1	67.60	68.00	0	4,020	0.00%
2020/12/29	5	69.00	21	68.80	67.50	-16	4,001	-0.40%
2020/12/28	7	66.69	6	67.02	67.10	1	3,951	0.03%
2020/12/25	1	64.70	2	65.60	65.00	-1	3,926	-0.03%
2020/12/24	0	0.00	1	64.70	64.60	-1	3,975	-0.03%
2020/12/23	11	66.72	5	68.08	65.70	6	4,092	0.15%
2020/12/22	10	66.81	7	66.06	67.20	3	4,277	0.07%
2020/12/21	2	65.45	0	0.00	64.40	2	4,352	0.05%
2020/12/18	0	0.00	10	66.84	66.10	-10	4,379	-0.23%
2020/12/17	1	69.40	1	68.50	66.50	0	4,481	0.00%
2020/12/16	3	67.57	5	69.40	68.70	-2	4,520	-0.04%
2020/12/15	0	0.00	61	65.20	63.10	-61	4,462	-1.37%
2020/12/14	83	68.58	5	67.82	67.00	78	4,441	1.76%
2020/12/11	0	0.00	10	63.71	64.40	-10	4,329	-0.23%
2020/12/10	15	60.14	10	60.98	58.60	5	4,297	0.12%
2020/12/09	3	62.90	4	63.00	63.00	-1	4,236	-0.02%
2020/12/08	3	63.77	0	0.00	63.10	3	4,249	0.07%
2020/12/07	0	0.00	2	68.50	66.80	-2	4,188	-0.05%
2020/12/03	0	0.00	2	69.40	68.90	-2	4,338	-0.05%
2020/12/01	25	72.36	12	72.76	71.40	13	4,455	0.29%
2020/11/30	21	71.90	3	73.80	75.00	18	4,491	0.40%
2020/11/27	1	69.80	7	69.93	70.50	-6	4,395	-0.14%
2020/11/26	1	68.60	0.2	68.50	68.30	0.8	4,415	0.02%
2020/11/25	4	68.83	0	0.00	68.30	4	4,450	0.09%
2020/11/23	4	70.30	3	69.93	69.80	1	4,558	0.02%
2020/11/20	0	0.00	1	69.90	69.80	-1	4,668	-0.02%
2020/11/19	5	71.40	4	72.70	70.60	1	4,729	0.02%
2020/11/18	18	71.79	11	72.16	71.70	7	4,788	0.15%
2020/11/17	6	70.07	17	70.05	70.50	-11	4,781	-0.23%
2020/11/16	12	68.50	11	69.31	68.50	1	4,748	0.02%
2020/11/13	1	69.10	5	68.52	69.20	-4	4,768	-0.08%
2020/11/12	12	68.08	0	0.00	67.20	12	4,766	0.25%
2020/11/11	1	70.20	0	0.00	70.20	1	4,713	0.02%
2020/11/10	4	70.90	0	0.00	69.20	4	4,693	0.09%
2020/11/09	4	73.13	0	0.00	71.50	4	4,680	0.09%
2020/11/06	2	72.20	0	0.00	73.00	2	4,700	0.04%
2020/11/05	1	72.70	0	0.00	72.00	1	4,700	0.02%
2020/11/03	1	71.30	1	71.60	71.50	0	4,760	0.00%
2020/11/02	0	0.00	2	72.20	72.50	-2	5,048	-0.04%
2020/10/29	1	72.00	2	73.20	73.60	-1	5,566	-0.02%
2020/10/28	4	75.25	4	75.03	73.30	0	5,642	0.00%
2020/10/27	1	74.00	1	74.00	73.80	0	5,492	0.00%
2020/10/26	10	74.61	2	75.40	73.90	8	5,455	0.15%
2020/10/23	6	79.08	2	79.75	78.20	4	5,465	0.07%
2020/10/22	3	78.17	0	0.00	78.00	3	5,513	0.05%
2020/10/21	9	80.82	4	81.43	80.00	5	5,565	0.09%
2020/10/20	4	82.10	10	82.15	81.30	-6	5,594	-0.11%
2020/10/16	0	0.00	0.1	80.00	80.00	-0.1	5,794	0.00%
2020/10/15	5	79.14	1	79.30	78.50	4	5,974	0.07%
2020/10/14	3	81.17	0	0.00	80.70	3	5,932	0.05%
2020/10/13	0	0.00	1	81.80	81.80	-1	5,952	-0.02%
2020/10/12	3	82.53	0	0.00	82.00	3	6,171	0.05%
2020/10/08	0	0.00	4	84.08	83.80	-4	6,154	-0.06%
2020/10/07	5	82.78	2	83.50	82.10	3	6,126	0.05%
2020/10/06	4	82.95	3	83.30	82.60	1	6,154	0.02%
2020/10/05	7	83.24	5	83.42	83.20	2	6,329	0.03%
2020/09/30	5	85.14	4	83.95	84.50	1	6,296	0.02%
2020/09/29	5	83.98	1	84.80	83.10	4	6,250	0.06%
2020/09/28	3	88.47	3	87.43	86.60	0	6,179	0.00%
2020/09/25	5	89.12	69	89.11	89.80	-64	6,085	-1.05%
2020/09/24	1	87.60	4	83.75	87.00	-3	5,943	-0.05%
2020/09/23	6	83.03	1	82.10	82.10	5	5,835	0.09%
2020/09/22	29	82.29	19	83.52	82.00	10	5,850	0.17%
2020/09/21	40	89.36	22	87.99	87.60	18	5,772	0.31%
2020/09/18	11	80.65	30	81.53	84.30	-19	5,617	-0.34%
2020/09/17	3	76.73	0	0.00	76.70	3	5,538	0.05%
2020/09/16	1	77.80	8	77.33	76.20	-7	5,639	-0.12%
2020/09/15	8	76.33	6	78.57	77.90	2	5,859	0.03%
2020/09/14	1	74.20	0	0.00	73.20	1	6,484	0.02%
2020/09/11	0	0.00	11	72.75	72.50	-11	6,448	-0.17%
2020/09/10	1	75.80	1	74.80	74.20	0	6,403	0.00%
2020/09/09	9	76.69	5	76.40	76.20	4	6,357	0.06%
2020/09/08	17	71.86	9	73.94	79.50	8	6,465	0.12%
2020/09/07	8	76.39	30	74.26	73.70	-22	6,794	-0.32%
2020/09/04	12	80.68	7	80.21	79.60	5	6,897	0.07%
2020/09/03	10	82.06	2	84.50	81.10	8	7,026	0.11%
2020/09/02	32	83.20	10	84.22	83.20	22	7,141	0.31%
2020/09/01	8	82.74	1	83.20	82.40	7	7,202	0.10%
2020/08/31	5	85.22	5	86.42	84.80	0	7,385	0.00%
2020/08/28	5	86.70	1	86.20	85.90	4	7,430	0.05%
2020/08/27	8	88.81	9	90.42	86.00	-1	7,414	-0.01%
2020/08/26	9	87.66	4	86.50	90.00	5	7,324	0.07%
2020/08/25	6	84.40	3	86.37	84.00	3	7,237	0.04%
2020/08/24	26	89.35	7	88.97	87.50	19	7,179	0.26%
2020/08/21	4	84.53	1	88.10	88.10	3	7,111	0.04%
2020/08/20	2	85.50	1	97.90	85.50	1	7,105	0.01%
2020/08/19	1	95.00	11	95.38	95.00	-10	7,134	-0.14%
2020/08/18	1	90.40	2	90.95	92.00	-1	7,195	-0.01%
2020/08/14	6	85.22	5	86.20	86.30	1	7,602	0.01%
2020/08/12	10	88.45	1	90.00	89.90	9	7,628	0.12%
2020/08/11	1	86.00	0	0.00	83.00	1	7,683	0.01%
2020/08/07	13	87.31	29	86.60	88.40	-16	7,921	-0.20%
2020/08/06	46	96.48	131	92.01	88.90	-85	7,784	-1.09%	大賣/
2020/08/05	37	91.37	24	89.84	97.30	13	7,510	0.17%
2020/08/04	18	84.98	22	87.39	88.70	-4	7,303	-0.05%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/30	0	0.00	3	66.80	66.80	-3	7,119	-0.04%
2020/07/29	8	59.63	10	62.50	60.80	-2	7,196	-0.03%
2020/07/24	0	0.00	3.5	79.67	78.50	-3.5	6,962	-0.05%
2020/07/23	2	76.90	4	78.48	83.50	-2	6,935	-0.03%
2020/07/22	0	0.00	4.2	76.20	76.20	-4.2	6,797	-0.06%
2020/07/21	2	69.30	5	69.30	69.30	-3	6,840	-0.04%
2020/07/16	6	98.07	3	108.83	95.00	3	7,106	0.04%
2020/07/13	1	130.00	1.2	130.00	130.00	-0.2	6,907	0.00%
2020/07/10	4	157.13	7	145.00	144.00	-3	6,869	-0.04%
2020/07/09	0	0.00	2	145.00	145.00	-2	6,673	-0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	9	120.00	0	0.00	120.00	9	6,671	0.13%
2020/07/06	3	109.33	1	109.50	109.50	2	6,653	0.03%
2020/07/03	3	99.70	1	99.70	99.70	2	6,600	0.03%
2020/07/01	1	82.50	0	0.00	82.50	1	6,443	0.02%
2020/06/29	0	0.00	13	66.85	69.00	-13	6,295	-0.21%
2020/06/24	5	60.00	1	60.00	62.80	4	6,200	0.06%
2020/06/23	7	58.31	1	57.50	60.50	6	6,119	0.10%
2020/06/22	79	60.98	33.8	62.08	63.40	45.2	5,992	0.75%
2020/06/19	108	56.34	94.5	57.55	57.70	13.5	5,721	0.24%	大買/
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	4	38.78	2	38.63	39.50	2	5,061	0.04%
2020/06/11	35.1	43.89	32	45.57	40.00	3.1	4,892	0.06%
2020/06/10	11	42.82	12.8	42.37	43.45	-1.8	4,432	-0.04%
2020/06/09	8	39.61	3	39.95	39.50	5	4,238	0.12%
2020/06/08	11	37.10	6.8	38.60	39.35	4.2	4,075	0.10%
2020/06/05	9	35.90	4	36.35	36.95	5	3,890	0.13%
2020/06/04	5	36.33	12	37.07	36.45	-7	3,811	-0.18%
2020/06/03	0	0.00	20	33.75	35.20	-20	3,625	-0.55%
2020/06/02	0	0.00	2	30.90	32.00	-2	3,549	-0.06%
2020/06/01	1	31.75	0	0.00	31.55	1	3,507	0.03%
2020/05/29	1	30.10	5	31.45	31.00	-4	3,477	-0.12%
2020/05/27	5	28.10	1	26.90	28.00	4	3,416	0.12%
2020/05/26	7	30.24	6	30.42	29.50	1	3,390	0.03%
2020/05/25	6	31.19	10	31.00	31.50	-4	3,372	-0.12%
2020/05/22	7	29.54	10	31.40	31.50	-3	3,336	-0.09%
2020/05/21	2	30.25	2	30.25	30.25	0	3,227	0.00%
2020/05/20	22	32.80	14	34.00	33.60	8	3,205	0.25%
2020/05/19	0	0.00	3	32.20	32.20	-3	2,740	-0.11%
2020/05/18	0	0.00	1	29.30	29.30	-1	2,687	-0.04%
2020/05/15	0	0.00	3	26.65	26.65	-3	2,638	-0.11%
2020/05/14	3	23.32	7	23.84	24.25	-4	2,507	-0.16%
2020/05/13	0	0.00	1	22.05	22.05	-1	2,282	-0.04%
2020/05/08	0	0.00	1	23.00	21.15	-1	2,175	-0.05%
2020/05/07	1	22.10	10	22.24	22.10	-9	2,105	-0.43%
2020/05/06	2	21.98	3	22.67	22.00	-1	2,043	-0.05%
2020/05/05	5	22.07	2	22.20	22.25	3	1,938	0.15%
2020/05/04	1	20.25	1	19.80	21.35	0	1,830	0.00%
2020/04/28	1	18.55	0	0.00	18.60	1	1,690	0.06%
2020/04/27	0	0.00	1	18.80	18.90	-1	1,676	-0.06%
2020/04/24	1	19.90	2	19.80	19.30	-1	1,636	-0.06%
2020/04/23	2	19.20	0	0.00	19.50	2	1,568	0.13%
2020/04/22	0	0.00	18	18.12	18.05	-18	1,451	-1.24%
2020/04/21	2	19.53	17	19.56	19.35	-15	1,382	-1.08%
2020/04/20	12	19.58	34	20.09	20.10	-22	1,250	-1.76%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/08	0	0.00	1	13.10	13.10	-1	899	-0.11%
2020/04/07	0	0.00	4	12.80	12.80	-4	892	-0.45%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/24	0	0.00	3	12.68	12.80	-3	885	-0.34%
2020/03/18	3	12.27	0	0.00	12.10	3	818	0.37%
2020/03/16	0	0.00	0	12.85	12.80	0	805	0.00%
2020/03/13	1	12.70	1	12.85	13.20	0	796	0.00%
2020/03/11	1	15.80	2	15.10	15.10	-1	764	-0.13%
2020/03/10	3	15.03	7	14.93	15.05	-4	777	-0.51%
2020/03/09	7	15.60	23	15.30	15.50	-16	750	-2.13%
2020/03/06	4	14.76	0	0.00	14.90	4	682	0.59%
2020/03/03	0	0.00	5	14.30	14.25	-5	658	-0.76%
2020/02/27	0	0.00	1	14.50	14.35	-1	647	-0.15%
2020/02/26	6	14.99	0	0.00	14.80	6	636	0.94%
2020/02/17	0	0.00	1	14.15	14.15	-1	639	-0.16%
2020/02/14	1	14.30	4	14.25	14.30	-3	638	-0.47%
2020/02/13	1	14.35	0	0.00	14.30	1	632	0.16%
2020/02/07	0	0.00	1	13.95	13.95	-1	577	-0.17%
2020/02/06	2	13.85	0	0.00	14.00	2	574	0.35%
2020/01/31	3	13.75	12	13.77	13.95	-9	556	-1.62%
2020/01/30	10	13.98	0	0.00	14.00	10	548	1.82%
2020/01/20	0	0.00	0	14.05	14.05	0	531	-0.01%
2020/01/16	0	0.00	1	14.05	14.10	-1	527	-0.19%
2020/01/13	1	14.10	0	0.00	14.20	1	518	0.19%
2020/01/10	0	0.00	1	14.60	14.85	-1	495	-0.20%
2019/12/30	0	0.00	1	14.25	14.20	-1	490	-0.20%
2019/12/20	0	0.00	5	14.60	14.55	-5	521	-0.96%
2019/12/19	0	0.00	1	14.60	14.60	-1	526	-0.19%
2019/12/18	0	0.00	10	14.45	14.65	-10	531	-1.88%
2019/12/13	1	14.45	0	0.00	14.45	1	528	0.19%
2019/12/10	0	0.00	2	15.00	14.90	-2	515	-0.39%
2019/12/05	0	0.00	0.3	15.20	15.30	-0.3	477	-0.06%
2019/12/02	0	0.00	1	14.30	14.30	-1	431	-0.23%
2019/11/29	1	14.20	0	0.00	14.20	1	428	0.23%
2019/11/27	1	14.10	0	0.00	14.20	1	426	0.23%
2019/11/26	1	14.05	0	14.05	14.05	1	423	0.23%
2019/11/25	1	14.25	1	14.35	14.15	0	420	0.00%
2019/11/22	6	14.43	0.2	14.40	14.40	5.8	413	1.40%
2019/11/21	0	0.00	1	14.40	14.35	-1	378	-0.26%
2019/11/20	0	0.00	2	13.60	14.00	-2	355	-0.56%
2019/11/19	2	13.40	0.1	13.45	13.40	1.9	338	0.56%
2019/11/18	3	13.45	0	0.00	13.50	3	344	0.87%
2019/10/30	0	0.00	6	13.35	13.45	-6	345	-1.73%
2019/10/14	0	0.00	5	13.20	13.15	-5	490	-1.02%
2019/10/08	2	13.35	0	0.00	13.30	2	547	0.37%
2019/10/04	1	13.45	0	0.00	13.40	1	538	0.19%
2019/09/26	4	14.43	0	0.00	14.30	4	524	0.76%
2019/09/24	0	0.00	3	14.20	14.20	-3	501	-0.60%
2019/09/23	3	14.00	5	14.05	14.10	-2	495	-0.40%
2019/09/17	1	14.10	0	0.00	14.10	1	498	0.20%
2019/07/30	1	14.20	0	0.00	13.75	1	470	0.21%
2019/07/22	0	0.00	5	14.40	14.35	-5	449	-1.11%
2019/07/18	5	14.50	0	0.00	14.45	5	440	1.13%
2019/07/17	0	0.00	62	14.08	14.05	-62	422	-14.68%
2019/07/16	62	14.60	1	14.40	14.50	61	396	15.38%
2019/07/15	6	14.20	0	0.00	14.95	6	334	1.79%
2019/07/10	0.1	13.55	0	0.00	13.50	0.1	278	0.05%
2019/07/09	0.1	13.60	0	0.00	13.60	0.1	280	0.04%
2019/06/12	0	0.00	0.2	13.65	13.60	-0.2	347	-0.04%
2019/06/11	5	13.70	0	0.00	13.60	5	363	1.38%
2019/06/05	2	13.70	0	0.00	13.65	2	603	0.33%
2019/05/28	1	13.80	0	0.00	13.70	1	759	0.13%
2019/05/27	2	13.95	0	0.00	13.75	2	761	0.26%
2019/05/24	3	14.00	0	0.00	14.00	3	763	0.39%
2019/05/23	0	0.00	0.1	14.05	14.00	-0.1	770	-0.01%
2019/05/07	1	14.25	0	0.00	14.25	1	812	0.12%
2019/04/26	1.1	14.95	0	0.00	14.95	1.1	831	0.13%
2019/04/23	4	14.80	2	14.75	14.80	2	836	0.24%
2019/04/19	2	14.90	0	0.00	14.85	2	842	0.24%
2019/04/18	0.2	14.90	0	0.00	14.80	0.2	847	0.02%
2019/04/17	9	15.05	0	0.00	15.00	9	859	1.05%
2019/04/15	0.1	15.15	0	0.00	15.10	0.1	925	0.01%
2019/04/12	2	15.20	0	0.00	15.15	2	944	0.21%
2019/04/01	0	0.00	0.3	15.00	15.00	-0.3	986	-0.03%
2019/03/22	0.1	15.85	0	0.00	15.85	0.1	1,014	0.01%
2019/03/19	15	16.00	0	0.00	15.90	15	1,045	1.44%
2019/03/15	0	0.00	10	16.50	16.25	-10	1,070	-0.93%
2019/03/14	10	16.80	0	0.00	16.60	10	1,069	0.93%
2019/03/13	0	0.00	10	16.95	16.90	-10	1,082	-0.92%
2019/03/11	0	0.00	2	15.80	17.00	-2	984	-0.20%
2019/03/08	12	15.23	0	0.00	16.10	12	945	1.27%
2019/03/05	1	14.00	0	0.00	14.00	1	991	0.10%
2019/02/20	0	0.00	1	14.90	14.80	-1	1,032	-0.10%
2019/02/19	1	15.00	0	0.00	15.10	1	1,030	0.10%
2019/01/03	2	13.75	5	13.70	13.80	-3	889	-0.34%
2019/01/02	5	12.95	3	12.70	13.00	2	889	0.22%
2018/12/27	1	12.45	0	0.00	12.65	1	965	0.10%
2018/12/25	2	12.50	0	0.00	12.60	2	994	0.20%
2018/12/21	0	0.00	8	12.93	12.80	-8	998	-0.80%
2018/12/20	5	12.90	0	0.00	12.75	5	990	0.50%
2018/12/18	3	13.30	0	0.00	13.20	3	975	0.31%
2018/12/13	0	0.00	4	12.90	13.25	-4	937	-0.43%
2018/12/12	0	0.00	3	12.70	12.70	-3	917	-0.33%
2018/12/11	2	12.45	2	12.40	12.35	0	904	0.00%
2018/12/10	0	0.00	5	12.85	12.65	-5	878	-0.57%
2018/12/07	1	13.35	0	0.00	13.30	1	865	0.12%
2018/12/06	2	13.75	0	0.00	13.30	2	857	0.23%
2018/12/05	2	13.90	0	0.00	13.95	2	834	0.24%
2018/12/04	3	14.10	1	14.05	14.05	2	828	0.24%
2018/12/03	0	0.00	3	14.07	14.05	-3	800	-0.37%
2018/11/30	4	14.68	3	15.15	14.05	1	749	0.13%
2018/11/29	3	14.95	0	0.00	14.95	3	593	0.51%
2018/11/28	0	0.00	1	14.95	14.95	-1	574	-0.17%
2018/11/27	1	15.20	0	0.00	15.10	1	550	0.18%
2018/11/21	0	0.00	1	16.65	16.55	-1	516	-0.19%
2018/11/20	1	16.90	0	0.00	16.75	1	513	0.19%
2018/11/15	1	16.50	0	0.00	16.65	1	502	0.20%
2018/11/14	3	16.55	0	0.00	16.55	3	502	0.60%
2018/11/06	10	16.85	0	0.00	16.65	10	559	1.79%
2018/11/02	0	16.75	0	0.00	16.75	0	578	0.00%
2018/11/01	0	0.00	3	16.60	16.60	-3	578	-0.52%
2018/10/23	2	16.95	0	0.00	16.90	2	606	0.33%
2018/10/12	0	0.00	7	16.91	17.20	-7	649	-1.08%
2018/10/11	3	17.45	0	0.00	17.15	3	655	0.46%
2018/10/09	5	19.34	0	0.00	18.85	5	641	0.78%
2018/10/08	0	0.00	1	18.75	19.50	-1	633	-0.16%
2018/10/05	1	18.80	2	18.85	18.80	-1	614	-0.16%
2018/10/03	2	18.15	0	0.00	18.20	2	604	0.33%
2018/10/02	0	0.00	1	18.15	18.10	-1	581	-0.17%
2018/09/27	0	0.00	1	17.85	17.90	-1	585	-0.17%
2018/09/20	2	17.70	0	0.00	17.80	2	597	0.33%
2018/09/17	0	0.00	12	17.70	17.60	-12	603	-1.99%
2018/09/13	12	18.10	0	0.00	17.85	12	616	1.95%
2018/09/10	0	0.00	1	17.80	17.80	-1	634	-0.16%
2018/09/07	1	17.80	0	0.00	17.80	1	640	0.16%
2018/09/03	0	0.00	3	17.75	17.70	-3	672	-0.45%
2018/08/21	0	0.00	1	17.55	17.50	-1	1,158	-0.09%
2018/08/17	3	17.85	0	0.00	17.70	3	1,148	0.26%
2018/08/15	0	0.00	1	18.30	18.30	-1	1,141	-0.09%
2018/08/14	2	18.80	0	0.00	18.85	2	1,137	0.18%
2018/08/10	0	0.00	5	19.67	19.50	-5	1,133	-0.44%
2018/08/07	2	20.00	0	0.00	20.00	2	1,116	0.18%
2018/08/03	4	20.15	0	0.00	20.00	4	1,125	0.36%
2018/07/31	1	20.10	0	0.00	20.10	1	1,124	0.09%
2018/07/26	0	0.00	1	20.35	20.30	-1	1,159	-0.09%
2018/07/25	0	0.00	0.3	20.10	20.20	-0.3	1,249	-0.02%
2018/07/20	2	20.35	1	20.45	20.35	1	1,253	0.08%
2018/07/18	0	0.00	2	20.70	20.65	-2	1,235	-0.16%
2018/07/17	3	20.53	0	0.00	20.40	3	1,225	0.24%
2018/07/16	0	0.00	7	20.83	20.70	-7	1,222	-0.57%
2018/07/13	7	20.47	0	0.00	20.50	7	1,199	0.58%
2018/07/12	0	0.00	7	20.57	20.70	-7	1,190	-0.59%
2018/07/06	10	20.00	0	0.00	19.90	10	1,163	0.86%
2018/07/03	2	20.35	2	20.25	20.05	0	1,192	0.00%
2018/06/27	1	20.25	0	0.00	20.30	1	1,214	0.08%
2018/06/26	3	20.37	0	0.00	20.30	3	1,237	0.24%
2018/06/25	0	0.00	3	20.85	20.50	-3	1,251	-0.24%
2018/06/22	1	20.80	0	0.00	20.60	1	1,301	0.08%
2018/06/21	3	20.92	2	20.70	20.85	1	1,404	0.07%
2018/06/15	2	20.85	3	20.90	21.00	-1	1,405	-0.07%
2018/06/14	3	20.85	0	0.00	20.80	3	1,406	0.21%
2018/06/12	0	0.00	3	20.95	20.80	-3	1,437	-0.21%
2018/06/11	3	20.70	0	0.00	20.70	3	1,437	0.21%
2018/06/06	0	0.00	1	21.90	21.30	-1	1,421	-0.07%
2018/06/05	1	21.65	1	21.90	21.70	0	1,402	0.00%
2018/06/04	25	22.17	13	22.48	22.45	12	1,363	0.88%
2018/06/01	3	20.85	6	20.91	21.65	-3	1,163	-0.26%
2018/05/30	1	19.95	0	0.00	19.90	1	993	0.10%
2018/05/16	1	20.20	1	20.50	20.25	0	994	0.00%
2018/05/15	0	0.00	2	20.45	20.25	-2	997	-0.20%
2018/05/11	1	20.45	0	0.00	20.30	1	1,019	0.10%
2018/05/08	1	21.10	1	21.20	20.90	0	1,009	0.00%
2018/05/07	2	20.90	2	21.00	20.90	0	987	0.00%
2018/05/04	2	21.13	2	21.03	20.95	0	998	0.00%
2018/05/03	1	21.25	0	0.00	21.25	1	987	0.10%
2018/05/02	5	21.80	10	22.05	21.75	-5	961	-0.52%
2018/04/30	5	20.40	0	0.00	20.40	5	874	0.57%
2018/04/25	0	0.00	1	20.50	20.35	-1	892	-0.11%
2018/04/19	0	0.00	1	20.65	20.60	-1	1,041	-0.10%
2018/04/18	1	20.35	12	20.25	20.35	-11	1,087	-1.01%
2018/04/13	0	0.00	1	21.25	21.20	-1	1,087	-0.09%
2018/04/03	0	0.00	2	21.40	21.50	-2	1,052	-0.19%
2018/04/02	1	21.45	0	0.00	21.50	1	1,048	0.10%
2018/03/30	0	0.00	3	21.60	21.35	-3	1,057	-0.28%
2018/03/29	12	21.98	1	21.90	21.85	11	1,044	1.05%
2018/03/28	1	21.55	0	0.00	21.60	1	1,021	0.10%
2018/03/27	8	21.84	10	22.10	21.70	-2	1,006	-0.20%
2018/03/23	0	0.00	2	20.95	21.20	-2	845	-0.24%
2018/03/20	1	21.80	0	0.00	21.85	1	858	0.12%
2018/03/19	10	21.50	0	0.00	21.70	10	847	1.18%
2018/03/15	12	21.00	0	0.00	21.00	12	820	1.46%
2018/03/07	0	0.00	4.8	20.86	20.90	-4.8	831	-0.57%
2018/03/06	0	0.00	3	20.80	20.80	-3	829	-0.36%
2018/03/05	3	21.05	0	0.00	20.95	3	835	0.36%
2018/02/22	0	0.00	3	20.45	20.45	-3	855	-0.35%
2018/02/21	3	20.08	1	20.20	20.45	2	900	0.22%
2018/02/09	3	19.90	0	0.00	20.10	3	982	0.31%
2018/01/18	5	22.65	0	0.00	22.55	5	962	0.52%
2018/01/15	2	23.00	2	23.20	23.05	0	912	0.00%
2018/01/12	0	0.00	2	22.30	22.60	-2	811	-0.25%
2018/01/10	6	22.28	1	22.35	22.15	5	772	0.65%
2018/01/05	1	21.95	0	0.00	22.05	1	750	0.13%
2018/01/03	1	22.05	0	0.00	22.05	1	746	0.13%
2018/01/02	0	0.00	2	22.15	22.15	-2	742	-0.27%