亞諾法 (4133)-統一-桃園券商分點個股進出

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

亞諾法

(4133)

可現股當沖

股價
31.15
漲跌
▲0.25
漲幅
+0.81%
成交量
97張
產業
上市生技醫療類股
223人加入追蹤

立即追蹤
本地時間:13:30

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

亞諾法 (4133)籌碼相關－統一-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

統一-桃園券商分點個股進出
統一-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
2024/04/19	0	0.00	1	30.00	30.05	-1	196	-0.51%
2024/04/18	1	30.85	0	0.00	30.65	1	196	0.51%
2024/04/16	5	30.30	0	0.00	30.20	5	202	2.47%
2024/03/29	10	31.80	0	0.00	31.95	10	423	2.36%
2024/03/27	10	32.20	0	0.00	32.00	10	446	2.24%
2024/03/26	10	31.95	0	0.00	31.95	10	501	2.00%
2024/03/25	5	32.00	0	0.00	32.05	5	580	0.86%
2024/03/21	10	31.55	0	0.00	31.60	10	694	1.44%
2024/03/08	0	0.00	2	32.00	31.90	-2	770	-0.26%
2024/03/04	0	32.40	0	0.00	32.20	0	885	0.00%
2024/03/01	10	32.45	0	0.00	32.45	10	998	1.00%
2024/02/27	1	33.00	0	0.00	33.05	1	1,043	0.10%
2024/01/30	1	33.10	0	0.00	33.05	1	1,007	0.10%
2024/01/29	1	33.70	0	0.00	33.75	1	1,006	0.10%
2024/01/25	0	0.00	10	33.90	33.90	-10	1,005	-0.99%
2024/01/12	0	0.00	2	35.60	35.15	-2	983	-0.20%
2024/01/09	0	0.00	2	36.15	36.20	-2	972	-0.21%
2024/01/08	0	0.00	4	36.64	36.35	-4	966	-0.41%
2024/01/05	0	36.00	0	37.20	36.40	0	956	0.00%
2024/01/04	3	36.22	0	0.00	36.80	3	933	0.32%
2024/01/03	10	37.09	19	37.49	36.10	-9	863	-1.04%
2023/12/28	2	35.10	7	35.00	34.95	-5	753	-0.66%
2023/12/27	1	35.40	0	0.00	35.30	1	749	0.13%
2023/12/22	0	35.80	0	0.00	35.65	0	730	0.00%
2023/12/21	2	37.30	0	0.00	36.50	2	717	0.28%
2023/12/20	10	37.35	0	0.00	36.90	10	661	1.52%
2023/12/19	7	36.47	0.1	38.02	36.20	6.9	581	1.19%
2023/12/15	0	0.00	1	34.55	34.50	-1	465	-0.21%
2023/12/12	0	0.00	1	35.10	35.05	-1	458	-0.22%
2023/12/07	0	0.00	1	36.50	36.00	-1	443	-0.23%
2023/12/05	4.1	35.94	43	35.86	36.60	-38.9	423	-9.20%
2023/12/04	45	38.05	6	37.59	37.85	39	382	10.20%
2023/12/01	2	36.03	0	0.00	35.70	2	310	0.64%
2023/11/29	3	36.38	0	0.00	36.15	3	278	1.08%
2023/11/28	12	36.87	2	36.58	37.50	10	250	3.99%
2023/11/27	1	35.90	3	36.00	36.00	-2	134	-1.48%
2023/11/14	0	0.00	1	32.00	32.05	-1	83	-1.20%
2023/11/07	1	32.80	0	0.00	32.75	1	92	1.09%
2023/10/30	0	0.00	2	32.33	32.15	-2	92	-2.17%
2023/10/27	2	32.15	0	0.00	32.25	2	90	2.20%
2023/10/24	0	0.00	1	31.65	31.65	-1	90	-1.10%
2023/10/23	1	31.50	0	0.00	31.50	1	91	1.09%
2023/08/31	0	0.00	10	32.24	32.45	-10	146	-6.83%
2023/08/16	0	0.00	1	32.00	32.05	-1	176	-0.57%
2023/08/07	0	0.00	1	33.55	33.55	-1	174	-0.57%
2023/08/02	1	33.65	0	0.00	33.45	1	176	0.57%
2023/07/03	0	0.00	10	35.50	35.45	-10	204	-4.90%
2023/06/29	0	0.00	1	35.75	35.75	-1	202	-0.49%
2023/06/27	1	35.65	0	0.00	35.55	1	202	0.49%
2023/06/26	0	35.10	0	0.00	34.85	0	199	0.01%
2023/06/08	1	35.80	0	0.00	35.75	1	216	0.46%
2023/05/29	0	0.00	1	36.36	36.35	-1	253	-0.41%
2023/04/27	0	35.30	0	0.00	35.25	0	330	0.01%
2023/04/24	1	35.90	0	0.00	35.80	1	340	0.29%
2023/04/17	0	0.00	1	37.40	37.45	-1	369	-0.27%
2023/04/14	0	0.00	1	37.15	37.25	-1	389	-0.26%
2023/04/13	1	37.25	0	0.00	37.15	1	431	0.23%
2023/03/23	2	37.00	0	0.00	36.90	2	940	0.21%
2023/03/17	0	36.16	0	0.00	35.95	0	1,158	0.00%
2023/03/14	1	36.80	0	0.00	36.80	1	1,184	0.08%
2023/03/13	0	37.30	0	0.00	37.10	0	1,206	0.00%
2023/03/10	1	37.90	0	0.00	38.00	1	1,206	0.08%
2023/03/09	1	39.50	2	38.83	38.75	-1	1,207	-0.08%
2023/03/07	0	0.00	0	39.80	38.30	0	1,198	0.00%
2023/03/06	0	0.00	0	39.40	38.55	0	1,203	0.00%
2023/03/03	0	0.00	1	38.20	38.55	-1	1,211	-0.08%
2023/03/02	0	37.80	0	40.95	38.20	0	1,215	0.00%
2023/03/01	1	37.60	0	0.00	37.50	1	1,224	0.08%
2023/02/23	0.1	38.00	0	0.00	37.95	0.1	1,249	0.00%
2023/02/22	0	37.95	0	0.00	37.55	0	1,274	0.00%
2023/02/20	1	38.05	0	0.00	38.05	1	1,325	0.08%
2023/02/17	0	38.30	0	0.00	38.30	0	1,325	0.00%
2023/02/14	0	38.10	1	38.05	38.25	-1	1,355	-0.07%
2023/02/13	0	0.00	104	37.99	38.05	-104	1,358	-7.65%	大賣/鉅額交易
2023/02/10	0	0.00	2	38.70	38.30	-2	1,361	-0.15%
2023/02/06	1	40.50	1	40.10	39.60	0	1,354	0.00%
2023/02/03	0	0.00	1	39.65	40.00	-1	1,341	-0.07%
2023/01/30	2	38.20	0	0.00	38.40	2	1,340	0.15%
2023/01/11	1	37.70	0	0.00	37.80	1	1,340	0.07%
2023/01/05	1	38.45	1	38.45	38.45	0	1,350	0.00%
2023/01/03	106	39.94	1	40.10	39.85	105	1,333	7.87%	大買/鉅額交易
2022/12/30	1	40.85	6	41.03	41.20	-5	1,298	-0.39%
2022/12/29	0	0.00	1	40.50	41.10	-1	1,221	-0.08%
2022/12/27	0	0.00	30	39.52	39.45	-30	1,084	-2.77%
2022/12/26	32	41.00	0	0.00	40.55	32	1,076	2.97%
2022/12/23	1	39.55	1	39.75	40.00	0	1,044	0.00%
2022/12/22	0	0.00	1	39.00	39.00	-1	1,018	-0.10%
2022/12/20	1	37.75	1	38.05	38.00	0	1,035	0.00%
2022/12/19	8	40.58	3	40.57	39.30	5	1,027	0.49%
2022/12/16	1	39.40	1	39.95	38.75	0	993	0.00%
2022/12/15	2	40.45	0	0.00	39.20	2	976	0.20%
2022/12/14	1	42.35	11	41.31	40.60	-10	973	-1.03%
2022/12/13	0	0.00	10	42.10	42.10	-10	845	-1.18%
2022/12/07	10	39.09	0	0.00	38.30	10	958	1.04%
2022/12/05	10	39.05	0	0.00	38.80	10	1,019	0.98%
2022/12/02	1	37.90	1	38.05	38.10	0	1,032	0.00%
2022/11/17	2	38.83	5	38.98	38.40	-3	2,237	-0.13%
2022/11/16	0	0.00	1.1	37.32	37.00	-1.1	2,258	-0.05%
2022/11/15	0	0.00	4	36.43	36.65	-4	2,347	-0.17%
2022/11/14	1	36.80	1	36.80	36.65	0	2,448	0.00%
2022/11/10	0	0.00	10	36.00	35.50	-10	2,600	-0.38%
2022/11/02	0	0.00	2	34.78	35.10	-2	2,668	-0.07%
2022/10/27	0	0.00	1	34.20	34.30	-1	2,700	-0.04%
2022/10/18	1	33.20	0	0.00	33.85	1	2,915	0.03%
2022/10/11	1	33.00	0	0.00	32.95	1	2,992	0.03%
2022/10/06	0	0.00	1	34.75	34.95	-1	2,996	-0.03%
2022/10/05	0	0.00	1	34.00	34.00	-1	3,011	-0.03%
2022/10/04	2	34.40	1	34.40	34.30	1	3,055	0.03%
2022/10/03	1	33.05	1	33.80	33.80	0	3,065	0.00%
2022/09/30	1	33.60	0	0.00	33.60	1	3,075	0.03%
2022/09/28	1	33.10	0	0.00	32.90	1	3,090	0.03%
2022/09/27	0	0.00	2	35.00	35.10	-2	3,092	-0.06%
2022/09/26	0.1	34.60	2	35.10	34.60	-2	3,106	-0.06%
2022/09/23	2	36.33	0	0.00	36.55	2	3,127	0.06%
2022/09/22	3	38.02	1	38.15	37.65	2	3,170	0.06%
2022/09/21	1	37.35	0	0.00	37.35	1	3,224	0.03%
2022/09/19	0	0.00	1	38.55	38.75	-1	3,313	-0.03%
2022/09/16	2	39.88	0	0.00	39.70	2	3,349	0.06%
2022/09/15	6	42.00	1	41.95	40.80	5	3,411	0.15%
2022/09/14	3	41.92	1	42.40	41.80	2	3,402	0.06%
2022/09/13	6	41.54	7	41.25	41.25	-1	3,319	-0.03%
2022/09/12	2	41.53	2	42.00	42.50	0	3,314	0.00%
2022/09/08	2	40.43	1	40.30	41.40	1	3,279	0.03%
2022/09/07	5	40.78	1	41.50	39.50	4	3,269	0.12%
2022/09/06	2	40.80	3	40.62	40.45	-1	3,239	-0.03%
2022/09/05	1	46.35	2	46.10	43.60	-1	3,193	-0.03%
2022/09/02	5	46.40	3	47.70	46.50	2	3,130	0.06%
2022/09/01	16	46.32	10	45.84	45.75	6	2,933	0.20%
2022/08/31	14	44.48	13	44.93	45.40	1	2,612	0.04%
2022/08/30	1	40.40	1	41.05	41.30	0	2,398	0.00%
2022/08/26	1	41.30	3	41.02	40.05	-2	2,397	-0.08%
2022/08/25	0	0.00	1	40.75	40.95	-1	2,396	-0.04%
2022/08/24	3	39.00	2	39.50	40.00	1	2,380	0.04%
2022/08/23	5	40.90	7	38.57	38.70	-2	2,373	-0.08%
2022/08/22	5	41.18	12	40.82	40.00	-7	2,341	-0.30%
2022/08/19	11	40.21	2	40.10	40.40	9	2,287	0.39%
2022/08/18	25	40.49	30	40.14	38.90	-5	2,253	-0.22%
2022/08/17	2	38.00	2	37.88	38.15	0	2,175	0.00%
2022/08/16	0	0.00	1	38.00	37.55	-1	2,237	-0.04%
2022/08/15	1	36.85	11	37.30	37.15	-10	2,339	-0.43%
2022/08/12	1	36.65	20	36.48	36.65	-19	2,449	-0.78%
2022/08/04	0	0.00	4	34.15	34.45	-4	3,940	-0.10%
2022/08/01	1	36.50	0	0.00	36.60	1	4,853	0.02%
2022/07/28	5	37.65	5	38.10	37.35	0	5,899	0.00%
2022/07/27	19	37.84	6	38.64	37.80	13	5,949	0.22%
2022/07/26	5	39.39	0	0.00	38.30	5	5,926	0.08%
2022/07/25	3	39.43	0	0.00	38.90	3	5,891	0.05%
2022/07/22	5	39.15	10	39.00	39.70	-5	5,824	-0.09%
2022/07/19	0	0.00	1	37.45	37.35	-1	5,807	-0.02%
2022/07/18	0	0.00	1	37.50	37.45	-1	5,818	-0.02%
2022/07/12	2	35.95	5	36.15	35.90	-3	6,011	-0.05%
2022/07/11	5	39.15	0	0.00	39.85	5	6,191	0.08%
2022/07/01	1	37.75	0	0.00	36.45	1	9,444	0.01%
2022/06/29	0	0.00	3	41.22	40.25	-3	9,695	-0.03%
2022/06/28	2	40.15	0	0.00	40.20	2	9,723	0.02%
2022/06/16	0	0.00	1	40.20	39.20	-1	9,498	-0.01%
2022/06/15	1	42.50	0	0.00	41.10	1	9,474	0.01%
2022/06/10	21	46.29	20	46.56	46.10	1	9,392	0.01%
2022/06/09	11	47.35	0	0.00	47.10	11	9,360	0.12%
2022/06/08	0	0.00	10	48.50	48.20	-10	9,303	-0.11%
2022/06/06	0	0.00	7	47.14	47.50	-7	9,253	-0.08%
2022/06/02	6	47.90	7	47.41	47.60	-1	9,217	-0.01%
2022/06/01	1	47.25	2	47.83	47.45	-1	9,183	-0.01%
2022/05/30	0	0.00	2	47.10	47.20	-2	9,112	-0.02%
2022/05/27	1	45.55	0	0.00	46.10	1	9,073	0.01%
2022/05/26	7	46.37	0	0.00	45.50	7	9,035	0.08%
2022/05/24	0	0.00	7	47.35	45.50	-7	8,919	-0.08%
2022/05/23	2	46.08	3	46.33	47.75	-1	8,841	-0.01%
2022/05/20	3	47.38	3	47.43	47.20	0	8,704	0.00%
2022/05/19	46	50.37	32	51.30	47.25	14	8,587	0.16%
2022/05/18	48.5	51.00	32.5	52.03	50.70	16	8,122	0.20%
2022/05/17	0	0.00	1	48.35	47.90	-1	7,853	-0.01%
2022/05/16	1	48.10	0	0.00	48.10	1	7,799	0.01%
2022/05/13	6	47.27	5	47.28	47.25	1	7,687	0.01%
2022/05/12	1	49.70	0	0.00	46.55	1	7,450	0.01%
2022/05/11	24	51.00	11.5	49.73	48.80	12.5	7,204	0.17%
2022/05/10	4	55.50	2.5	55.88	54.20	1.5	6,866	0.02%
2022/05/09	36	61.89	37	63.08	60.20	-1	6,753	-0.01%
2022/05/06	27.1	61.96	26.1	62.04	63.80	1	6,322	0.02%
2022/05/05	2	60.95	12	65.35	59.60	-10	5,628	-0.18%
2022/05/04	3.9	63.51	4	63.84	61.20	-0.1	5,343	0.00%
2022/05/03	1	68.00	0.9	69.22	68.00	0.1	5,335	0.00%
2022/04/29	0.2	66.70	0.2	67.00	69.90	0	5,459	0.00%
2022/04/28	0.5	69.90	1.5	70.21	67.90	-1	5,548	-0.02%
2022/04/27	1.9	68.47	1.3	70.54	71.10	0.6	5,611	0.01%
2022/04/26	2	66.50	2.1	68.01	66.50	-0.1	5,665	0.00%
2022/04/25	3	72.41	4.5	72.16	71.70	-1.5	5,741	-0.03%
2022/04/22	1	71.80	6	72.17	71.50	-5	5,943	-0.08%
2022/04/20	3.2	72.88	4.2	73.04	74.00	-1	6,415	-0.02%
2022/04/19	4	69.00	2.5	70.54	72.00	1.5	6,532	0.02%
2022/04/18	2.5	73.82	6	74.58	72.90	-3.5	6,585	-0.05%
2022/04/15	70	79.41	74	83.18	81.00	-4	6,745	-0.06%
2022/04/14	67	70.92	64	76.51	78.10	3	6,666	0.04%
2022/04/13	65	71.54	71	70.83	71.00	-6	6,514	-0.09%
2022/04/12	43	74.27	27	74.72	74.70	16	6,409	0.25%
2022/04/11	4	68.90	131	70.17	70.20	-127	5,271	-2.41%	大賣/鉅額交易
2022/04/08	61	60.51	63	61.42	63.90	-2	5,110	-0.04%
2022/04/07	55	54.93	42	55.66	58.10	13	4,073	0.32%
2022/04/06	14	52.09	4	52.70	52.90	10	3,551	0.28%
2022/04/01	11	48.79	9	49.20	48.10	2	3,384	0.06%
2022/03/31	0	0.00	3	44.90	45.65	-3	3,197	-0.09%
2022/03/30	0	0.00	2	41.18	41.50	-2	3,090	-0.06%
2022/03/29	3	39.68	1	39.90	40.20	2	3,061	0.07%
2022/03/28	0	0.00	1	42.80	43.20	-1	3,021	-0.03%
2022/03/17	0	0.00	1	37.55	37.60	-1	3,027	-0.03%
2022/03/16	1	36.60	0	0.00	36.20	1	3,072	0.03%
2022/03/15	0	0.00	1	38.25	36.60	-1	3,076	-0.03%
2022/03/14	1	36.90	0	0.00	37.60	1	3,075	0.03%
2022/03/04	0	0.00	3	38.85	38.75	-3	3,270	-0.09%
2022/03/03	0	0.00	4	39.79	39.50	-4	3,302	-0.12%
2022/03/02	1	39.60	0	0.00	39.65	1	3,362	0.03%
2022/03/01	0	0.00	1	39.70	39.95	-1	3,362	-0.03%
2022/02/25	0	0.00	3	39.38	39.35	-3	3,361	-0.09%
2022/02/24	1	38.55	1	38.50	38.50	0	3,360	0.00%
2022/02/23	1	40.00	0	0.00	40.45	1	3,344	0.03%
2022/02/21	1	41.70	0	0.00	41.65	1	3,333	0.03%
2022/02/18	1	41.60	0	0.00	41.60	1	3,323	0.03%
2022/02/16	0	0.00	1	41.50	41.10	-1	3,309	-0.03%
2022/02/15	2	41.53	3	42.05	41.05	-1	3,298	-0.03%
2022/02/11	1	47.25	0	0.00	45.00	1	3,249	0.03%
2022/02/10	5	45.73	4	45.75	45.60	1	3,192	0.03%
2022/02/09	1	44.25	1	44.35	43.90	0	3,159	0.00%
2022/02/08	1	43.20	0	0.00	43.40	1	3,136	0.03%
2022/02/07	4	44.51	3	44.30	44.30	1	3,111	0.03%
2022/01/25	1	50.00	0	0.00	48.95	1	3,023	0.03%
2022/01/24	5	50.90	7	51.73	52.00	-2	2,961	-0.07%
2022/01/21	4	48.60	4	49.59	48.50	0	2,831	0.00%
2022/01/20	4	47.58	0	0.00	47.50	4	2,729	0.15%
2022/01/19	2	51.60	2	51.00	51.30	0	2,651	0.00%
2022/01/18	2	51.50	0	0.00	51.00	2	2,574	0.08%
2022/01/17	7	54.99	12	53.58	53.20	-5	2,463	-0.20%
2022/01/14	10	53.59	5	54.34	53.70	5	2,243	0.22%
2022/01/13	2	53.70	1	54.10	53.30	1	1,918	0.05%
2022/01/12	5	50.72	2	50.50	50.80	3	1,723	0.17%
2022/01/11	6	49.98	19	49.83	49.50	-13	1,566	-0.83%
2022/01/10	8	54.21	17	54.56	55.00	-9	1,428	-0.63%
2022/01/07	11	47.66	5	49.12	50.00	6	1,188	0.51%
2022/01/06	7	46.02	1	46.20	45.50	6	1,049	0.57%
2022/01/05	8	44.72	6	45.00	44.10	2	989	0.20%
2022/01/04	0	0.00	9	45.52	45.25	-9	947	-0.95%
2022/01/03	2	44.43	0	0.00	43.30	2	876	0.23%
2021/12/30	7	43.24	7	43.46	43.55	0	853	0.00%
2021/12/29	0	0.00	13.1	41.56	42.00	-13.1	823	-1.59%
2021/12/27	0	0.00	1	41.90	41.30	-1	851	-0.12%
2021/12/22	0	0.00	1	41.30	41.45	-1	871	-0.11%
2021/12/21	11	41.91	11	41.40	41.40	0	871	0.00%
2021/12/17	1	41.55	1.1	42.14	41.60	-0.1	864	-0.01%
2021/12/14	1	40.55	0	0.00	40.55	1	846	0.12%
2021/12/10	4	42.31	4.1	42.98	41.25	-0.1	842	-0.01%
2021/12/09	1	39.85	0	0.00	39.85	1	807	0.12%
2021/12/08	0	0.00	3	40.85	40.70	-3	825	-0.36%
2021/12/07	1	41.20	0	0.00	40.70	1	885	0.11%
2021/12/06	1	41.60	0	0.00	41.05	1	1,023	0.10%
2021/12/03	2	41.13	6	41.24	42.30	-4	1,365	-0.29%
2021/12/02	5	42.35	2	42.88	42.00	3	1,423	0.21%
2021/12/01	20	42.59	3	41.60	41.50	17	1,376	1.24%
2021/11/30	6	40.98	2	40.75	40.45	4	1,319	0.30%
2021/11/29	0	0.00	3	44.90	44.90	-3	1,255	-0.24%
2021/11/26	2	40.43	5.2	39.24	40.85	-3.2	1,220	-0.26%
2021/11/24	0	0.00	1	37.55	37.55	-1	1,155	-0.09%
2021/11/23	1	36.95	0	0.00	36.95	1	1,156	0.09%
2021/11/22	0	0.00	1	37.65	37.65	-1	1,160	-0.09%
2021/11/19	2	37.13	0	0.00	37.10	2	1,162	0.17%
2021/11/18	0	0.00	1.1	37.67	37.65	-1.1	1,163	-0.10%
2021/11/17	2	36.80	1	38.00	36.75	1	1,161	0.09%
2021/11/16	0	0.00	2	36.90	37.30	-2	1,166	-0.17%
2021/11/12	0	0.00	1	35.70	35.70	-1	1,186	-0.08%
2021/11/11	1	35.55	0	0.00	35.50	1	1,195	0.08%
2021/11/08	0.1	36.85	0	0.00	36.55	0.1	1,209	0.01%
2021/11/05	1	36.85	0	0.00	37.05	1	1,216	0.08%
2021/11/03	0	0.00	2	37.40	37.50	-2	1,224	-0.16%
2021/11/02	0	0.00	1	37.65	37.30	-1	1,228	-0.08%
2021/11/01	0	0.00	3	36.90	36.90	-3	1,224	-0.24%
2021/10/29	1	37.05	0	0.00	36.70	1	1,229	0.08%
2021/10/28	2	37.33	0	0.00	37.80	2	1,234	0.16%
2021/10/26	0	0.00	1	36.85	36.90	-1	1,243	-0.08%
2021/10/25	1	36.25	1	37.15	37.15	0	1,258	0.00%
2021/10/22	1	36.80	0	0.00	36.90	1	1,273	0.08%
2021/10/19	0	0.00	2	37.40	37.65	-2	1,281	-0.16%
2021/10/18	2	36.13	0	0.00	36.40	2	1,286	0.16%
2021/10/15	2	37.03	0	0.00	37.20	2	1,375	0.15%
2021/10/14	0	0.00	5	37.53	37.70	-5	1,410	-0.35%
2021/10/13	1	36.05	11	35.96	35.85	-10	1,404	-0.71%
2021/10/12	0.1	37.80	2	37.35	37.30	-1.9	1,403	-0.14%
2021/10/07	1	39.15	1	39.00	39.45	0	1,445	0.00%
2021/10/06	1	38.60	0	0.00	38.50	1	1,479	0.07%
2021/10/05	0	0.00	2	39.85	39.70	-2	1,490	-0.13%
2021/10/04	2	39.50	1	38.70	38.70	1	1,499	0.07%
2021/10/01	1	41.35	0	0.00	40.70	1	1,503	0.07%
2021/09/29	1	44.10	1	43.40	43.20	0	1,531	0.00%
2021/09/28	0.1	45.20	0	0.00	44.70	0.1	1,550	0.01%
2021/09/23	0	0.00	1	45.30	45.30	-1	1,605	-0.06%
2021/09/22	1	44.85	1	45.25	44.85	0	1,651	0.00%
2021/09/17	0.2	46.25	0	0.00	46.10	0.2	1,672	0.01%
2021/09/15	1	46.95	0	0.00	46.95	1	1,731	0.06%
2021/09/14	2	47.95	2	48.53	47.80	0	1,761	0.00%
2021/09/13	2	48.25	1	48.10	48.05	1	1,807	0.06%
2021/09/10	3	49.55	1	51.00	49.40	2	1,872	0.11%
2021/09/09	9	52.84	13	52.06	51.00	-4	1,978	-0.20%
2021/09/08	11	56.02	9	53.72	56.50	2	1,917	0.10%
2021/09/07	8	50.72	9	50.07	51.40	-1	1,641	-0.06%
2021/09/06	1	46.75	2	47.35	46.75	-1	1,775	-0.06%
2021/09/02	1	46.40	0	0.00	46.25	1	2,677	0.04%
2021/09/01	1	47.65	2	48.20	47.65	-1	3,042	-0.03%
2021/08/27	0	0.00	1	48.15	48.10	-1	4,136	-0.02%
2021/08/26	0	0.00	2	48.55	48.10	-2	4,281	-0.05%
2021/08/24	2	47.55	0	0.00	47.05	2	4,456	0.04%
2021/08/20	3	47.52	1	49.15	47.25	2	4,711	0.04%
2021/08/19	0	0.00	1	47.55	47.55	-1	4,840	-0.02%
2021/08/18	6	45.98	5	46.61	47.90	1	5,024	0.02%
2021/08/16	2	49.08	1	51.10	48.50	1	5,456	0.02%
2021/08/13	1	49.55	2	50.55	49.90	-1	5,723	-0.02%
2021/08/12	0	0.00	1	50.40	50.40	-1	6,049	-0.02%
2021/08/11	1	49.80	2	49.25	49.25	-1	6,511	-0.02%
2021/08/10	0	0.00	3	51.03	50.70	-3	6,998	-0.04%
2021/08/06	1	52.00	0	0.00	52.00	1	7,405	0.01%
2021/08/04	1	52.70	0	0.00	52.70	1	7,751	0.01%
2021/08/03	0	0.00	3	54.43	53.20	-3	7,784	-0.04%
2021/08/02	0	0.00	1	52.40	52.50	-1	7,774	-0.01%
2021/07/30	2	51.85	0	0.00	51.30	2	7,771	0.03%
2021/07/29	0	0.00	3	52.33	53.00	-3	7,775	-0.04%
2021/07/28	3	50.87	16	52.80	50.20	-13	7,767	-0.17%
2021/07/27	13	53.08	0	0.00	52.10	13	7,777	0.17%
2021/07/26	2	54.20	0	0.00	54.20	2	7,821	0.03%
2021/07/23	5	54.18	9	54.53	54.70	-4	7,832	-0.05%
2021/07/22	7	54.26	5	55.50	53.80	2	7,835	0.03%
2021/07/21	12	57.19	4	60.60	55.80	8	7,864	0.10%
2021/07/20	2	59.80	8	61.39	61.90	-6	7,776	-0.08%
2021/07/19	0	0.00	13	56.25	56.30	-13	7,746	-0.17%
2021/07/16	0	0.00	8	55.68	55.70	-8	7,754	-0.10%
2021/07/15	5	55.70	7	55.59	56.10	-2	7,755	-0.03%
2021/07/14	16	55.01	18	54.64	54.80	-2	7,740	-0.03%
2021/07/13	18	54.71	6	55.00	53.60	12	7,716	0.16%
2021/07/12	9	57.26	7	57.51	56.60	2	7,684	0.03%
2021/07/09	6	59.35	10	59.60	58.60	-4	7,673	-0.05%
2021/07/08	3	57.93	3	58.50	58.40	0	7,665	0.00%
2021/07/07	2	59.45	6	59.68	58.60	-4	7,666	-0.05%
2021/07/06	2	60.25	0	0.00	59.80	2	7,687	0.03%
2021/07/05	2	61.55	3	60.97	61.90	-1	7,687	-0.01%
2021/07/02	1	62.10	2	63.30	61.80	-1	7,679	-0.01%
2021/07/01	11	63.65	0	0.00	62.60	11	7,670	0.14%
2021/06/30	0	0.00	1	64.10	64.10	-1	7,652	-0.01%
2021/06/29	4	64.98	3	64.10	63.70	1	7,634	0.01%
2021/06/28	3	67.83	2	67.30	66.90	1	7,591	0.01%
2021/06/25	4	68.50	1	68.70	68.00	3	7,571	0.04%
2021/06/24	1	68.00	8	68.56	69.90	-7	7,544	-0.09%
2021/06/23	1	67.70	2	69.30	67.70	-1	7,525	-0.01%
2021/06/22	6	67.85	7	67.66	67.60	-1	7,517	-0.01%
2021/06/21	9	70.74	3	71.20	68.70	6	7,549	0.08%
2021/06/18	14	72.13	20	72.72	72.80	-6	7,501	-0.08%
2021/06/17	5	68.30	6	68.33	69.00	-1	7,336	-0.01%
2021/06/16	5	67.58	4	66.68	66.20	1	7,257	0.01%
2021/06/15	16	70.46	10	70.58	68.30	6	7,191	0.08%
2021/06/11	33	76.82	8	76.10	74.60	25	6,988	0.36%
2021/06/10	27	77.16	32	78.08	76.60	-5	6,684	-0.07%
2021/06/09	14	74.36	31	74.58	75.10	-17	6,088	-0.28%
2021/06/08	26	74.48	19	75.01	72.40	7	5,728	0.12%
2021/06/07	3	71.27	11	72.94	74.80	-8	5,160	-0.16%
2021/06/04	18	69.53	9	69.93	68.00	9	4,909	0.18%
2021/06/03	18	64.69	16	64.53	66.60	2	4,662	0.04%
2021/06/02	3	61.70	1	61.40	60.60	2	4,525	0.04%
2021/06/01	4	60.68	6	61.92	62.80	-2	4,491	-0.04%
2021/05/31	17	67.41	18	66.93	64.20	-1	4,385	-0.02%
2021/05/28	7	71.43	2	70.95	71.30	5	4,226	0.12%
2021/05/27	13	71.81	11	70.80	72.00	2	4,152	0.05%
2021/05/26	32	72.13	16	71.07	70.10	16	4,044	0.40%
2021/05/25	7	73.31	13	73.18	70.10	-6	3,941	-0.15%
2021/05/24	15	75.63	5	77.14	75.50	10	3,861	0.26%
2021/05/21	7	72.67	5	72.70	71.70	2	3,818	0.05%
2021/05/20	9	75.77	7	75.31	73.20	2	3,611	0.06%
2021/05/19	5	72.70	7	71.83	72.90	-2	3,354	-0.06%
2021/05/18	14	71.90	13	72.59	72.90	1	2,921	0.03%
2021/05/17	0	0.00	2	67.60	67.60	-2	2,450	-0.08%
2021/05/14	8	62.31	26	63.36	61.50	-18	2,456	-0.73%
2021/05/13	21	60.75	14	60.54	60.80	7	2,104	0.33%
2021/05/12	4	54.68	10	54.86	55.30	-6	1,946	-0.31%
2021/05/11	1	48.40	14	48.73	50.30	-13	1,781	-0.73%
2021/05/06	3	48.47	10	49.10	47.40	-7	1,825	-0.38%
2021/05/05	1	49.10	1	49.10	49.10	0	1,831	0.00%
2021/05/04	3	50.83	2	50.98	49.45	1	1,875	0.05%
2021/05/03	5	53.94	6	53.45	52.60	-1	1,918	-0.05%
2021/04/29	0	0.00	1	51.00	52.00	-1	1,891	-0.05%
2021/04/28	0	0.00	1	51.30	50.80	-1	1,934	-0.05%
2021/04/27	1	52.20	1	53.40	51.70	0	2,055	0.00%
2021/04/26	1	51.20	1	51.60	50.70	0	2,052	0.00%
2021/04/23	1	50.30	0	0.00	50.10	1	2,108	0.05%
2021/04/22	1	50.10	0	0.00	49.90	1	2,116	0.05%
2021/04/15	1	51.80	0	0.00	51.80	1	2,323	0.04%
2021/04/14	1	51.90	0	0.00	52.00	1	2,332	0.04%
2021/04/13	4	54.33	0	0.00	53.30	4	2,336	0.17%
2021/04/12	1	55.90	6	55.80	55.80	-5	2,327	-0.21%
2021/04/09	2	54.75	1	54.90	54.30	1	2,302	0.04%
2021/03/30	1	53.50	0	0.00	53.50	1	2,358	0.04%
2021/03/29	1	54.20	1	55.40	53.90	0	2,550	0.00%
2021/03/26	1	53.50	0	0.00	53.50	1	2,622	0.04%
2021/03/25	1	53.60	1	55.50	54.10	0	2,623	0.00%
2021/03/24	2	55.40	2	56.25	54.60	0	2,598	0.00%
2021/03/23	0	0.00	4	53.63	53.70	-4	2,518	-0.16%
2021/03/22	2	51.10	0	0.00	51.10	2	2,502	0.08%
2021/03/19	1	51.80	0	0.00	51.80	1	2,509	0.04%
2021/03/12	2	52.35	0	0.00	52.50	2	2,711	0.07%
2021/03/10	2	53.40	1	54.40	53.20	1	2,762	0.04%
2021/03/09	1	53.30	0	0.00	53.20	1	2,771	0.04%
2021/03/08	1	54.10	3	53.90	53.40	-2	2,776	-0.07%
2021/03/05	3	54.13	3	54.83	54.50	0	2,791	0.00%
2021/03/02	3	54.30	0	0.00	53.70	3	2,809	0.11%
2021/02/26	4	56.25	5	56.32	55.40	-1	2,817	-0.04%
2021/02/25	23	56.01	3	57.00	56.10	20	2,798	0.71%
2021/02/24	5	54.84	9	55.96	56.40	-4	2,726	-0.15%
2021/02/23	12	56.48	5	61.90	54.40	7	2,662	0.26%
2021/02/22	0	0.00	11	57.93	59.10	-11	2,471	-0.45%
2021/02/19	7	53.79	10	54.42	53.80	-3	2,431	-0.12%
2021/02/18	1	53.20	7	51.89	52.10	-6	2,396	-0.25%
2021/02/17	7	50.74	0	0.00	49.80	7	2,400	0.29%
2021/02/05	1	52.50	0	0.00	52.60	1	2,440	0.04%
2021/02/04	5	53.64	8	53.29	52.60	-3	2,470	-0.12%
2021/02/02	4	52.43	0	0.00	52.40	4	2,482	0.16%
2021/02/01	2	52.95	7	53.94	52.80	-5	2,489	-0.20%
2021/01/29	9	52.90	10	52.98	52.00	-1	2,460	-0.04%
2021/01/28	116	54.80	3	55.20	52.80	113	2,482	4.55%	大買/鉅額交易
2021/01/27	6	54.45	0	0.00	54.10	6	2,489	0.24%
2021/01/26	1	55.40	5	56.00	55.40	-4	2,490	-0.16%
2021/01/25	4	56.60	22	56.27	56.00	-18	2,487	-0.72%
2021/01/22	2	52.95	0	0.00	53.00	2	2,441	0.08%
2021/01/21	13	54.64	1	54.00	53.90	12	2,481	0.48%
2021/01/20	2	54.55	17	55.57	55.30	-15	2,454	-0.61%
2021/01/19	5	52.96	2	54.10	52.70	3	2,368	0.13%
2021/01/18	5	54.60	8	54.20	52.80	-3	2,380	-0.13%
2021/01/15	1	51.10	0	0.00	51.20	1	2,345	0.04%
2021/01/14	2	51.45	0	0.00	51.20	2	2,344	0.09%
2021/01/13	8	53.24	4	52.35	52.20	4	2,345	0.17%
2021/01/12	4	54.95	14	54.75	56.10	-10	2,323	-0.43%
2021/01/11	0	0.00	1	50.80	51.00	-1	2,259	-0.04%
2021/01/08	7	51.86	0	0.00	50.80	7	2,296	0.30%
2021/01/07	2	53.60	6	55.00	53.30	-4	2,300	-0.17%
2021/01/06	2	54.85	1	54.50	54.20	1	2,337	0.04%
2021/01/05	1	56.70	1	57.30	56.70	0	2,371	0.00%
2021/01/04	2	56.65	2	57.30	56.20	0	2,394	0.00%
2020/12/30	3	58.13	2	59.60	57.70	1	2,492	0.04%
2020/12/29	2	57.35	1	58.50	57.60	1	2,522	0.04%
2020/12/28	0	0.00	1	58.90	57.80	-1	2,718	-0.04%
2020/12/25	1	57.60	1	57.70	57.70	0	2,765	0.00%
2020/12/24	2	58.15	1	59.90	58.30	1	2,893	0.03%
2020/12/23	10	61.09	7	61.67	59.50	3	3,193	0.09%
2020/12/22	1	56.50	11	59.56	60.60	-10	3,456	-0.29%
2020/12/21	5	55.90	5	55.52	55.10	0	3,799	0.00%
2020/12/17	1	56.10	1	56.20	55.70	0	4,343	0.00%
2020/12/16	6	56.75	8	56.08	57.00	-2	4,660	-0.04%
2020/12/15	1	56.10	2	56.00	55.20	-1	4,699	-0.02%
2020/12/11	2	56.75	2	56.85	57.30	0	4,732	0.00%
2020/12/10	3	58.83	10	60.34	58.40	-7	4,814	-0.15%
2020/12/09	10	60.26	9	60.00	60.00	1	4,845	0.02%
2020/12/08	14	60.42	8.6	59.93	59.40	5.4	4,846	0.11%
2020/12/07	4	55.63	2	55.30	55.30	2	4,751	0.04%
2020/12/04	1	59.10	0	0.00	58.20	1	4,769	0.02%
2020/12/03	4	60.55	3	60.30	60.30	1	4,898	0.02%
2020/12/02	2	61.25	0	0.00	61.20	2	4,936	0.04%
2020/12/01	1	62.60	1	63.50	62.40	0	5,091	0.00%
2020/11/30	0	0.00	6	63.47	63.70	-6	5,164	-0.12%
2020/11/27	2	61.65	2	62.25	62.10	0	5,202	0.00%
2020/11/26	1	60.70	1	62.20	60.70	0	5,239	0.00%
2020/11/25	1	61.70	3	62.33	61.70	-2	5,290	-0.04%
2020/11/24	1	60.70	0	0.00	60.70	1	5,451	0.02%
2020/11/23	7	62.27	1	62.90	61.70	6	5,547	0.11%
2020/11/20	3	62.97	3	64.23	62.90	0	5,704	0.00%
2020/11/19	0	0.00	4	64.05	64.40	-4	5,770	-0.07%
2020/11/18	1	62.10	2	62.20	62.20	-1	5,981	-0.02%
2020/11/17	6	60.75	7	61.69	61.50	-1	5,969	-0.02%
2020/11/16	3	61.67	5	62.08	62.20	-2	5,952	-0.03%
2020/11/13	4	59.50	12	60.53	61.40	-8	5,924	-0.14%
2020/11/12	8	59.49	2	58.70	58.70	6	5,869	0.10%
2020/11/11	5	61.62	0	0.00	61.20	5	5,818	0.09%
2020/11/10	3	63.93	3	66.10	63.70	0	5,792	0.00%
2020/11/09	0	0.00	1	66.00	65.40	-1	5,763	-0.02%
2020/11/05	0	0.00	1	64.40	63.70	-1	5,790	-0.02%
2020/11/04	2	63.10	0	0.00	63.00	2	5,801	0.03%
2020/11/03	2	65.40	1	64.80	64.80	1	6,043	0.02%
2020/11/02	4	65.50	11	66.86	65.60	-7	6,500	-0.11%
2020/10/30	13	66.25	1	65.20	65.20	12	6,731	0.18%
2020/10/29	2	66.90	8	67.43	67.00	-6	6,965	-0.09%
2020/10/28	14	66.85	9	66.62	65.60	5	6,946	0.07%
2020/10/27	2	66.90	12	67.83	67.50	-10	6,962	-0.14%
2020/10/26	17	66.88	23	66.95	66.30	-6	6,927	-0.09%
2020/10/23	7	70.03	0	0.00	69.40	7	6,916	0.10%
2020/10/22	2	69.40	1	69.00	69.00	1	6,912	0.01%
2020/10/21	4	70.48	0	0.00	70.00	4	6,908	0.06%
2020/10/20	2	71.65	17	71.48	71.00	-15	6,900	-0.22%
2020/10/19	13	70.57	2	72.30	70.90	11	6,913	0.16%
2020/10/16	19	70.17	17	69.70	69.70	2	6,889	0.03%
2020/10/15	6	70.25	10	69.96	69.60	-4	6,875	-0.06%
2020/10/14	4	72.08	4	72.25	71.40	0	6,887	0.00%
2020/10/13	5	70.98	2	71.05	71.00	3	6,855	0.04%
2020/10/12	3	73.90	1	74.00	73.50	2	6,850	0.03%
2020/10/08	2	76.65	1	77.40	75.90	1	6,883	0.01%
2020/10/07	5	78.76	8	77.66	77.80	-3	6,844	-0.04%
2020/10/06	3	76.97	10	78.40	77.00	-7	6,755	-0.10%
2020/10/05	16	77.88	13	79.92	76.80	3	6,813	0.04%
2020/09/30	6	74.52	0	0.00	75.70	6	6,765	0.09%
2020/09/29	3	75.53	0	0.00	76.20	3	6,911	0.04%
2020/09/28	8	77.33	6	77.38	77.10	2	6,888	0.03%
2020/09/25	31	80.63	19	79.90	75.50	12	6,652	0.18%
2020/09/24	10	80.26	21	81.31	83.20	-11	6,286	-0.18%
2020/09/23	7	77.76	10	79.40	75.70	-3	6,027	-0.05%
2020/09/22	39	79.08	16	79.19	77.10	23	6,070	0.38%
2020/09/21	5	75.16	13	75.91	78.70	-8	5,759	-0.14%
2020/09/18	4	72.68	7	72.40	71.60	-3	5,672	-0.05%
2020/09/17	3	70.57	2	72.20	70.80	1	5,972	0.02%
2020/09/16	2	70.45	1	70.90	70.80	1	6,421	0.02%
2020/09/15	6	71.65	10.1	72.35	70.70	-4.1	7,125	-0.06%
2020/09/14	4	70.15	1	69.00	69.50	3	7,931	0.04%
2020/09/11	10	70.78	7	71.39	70.40	3	7,893	0.04%
2020/09/10	9	74.33	8	74.43	73.60	1	7,938	0.01%
2020/09/09	8	75.75	3	76.07	75.00	5	8,154	0.06%
2020/09/08	7	76.99	9	77.33	78.20	-2	8,683	-0.02%
2020/09/07	7	75.10	7	75.36	73.40	0	8,978	0.00%
2020/09/04	12	77.82	11	77.11	75.40	1	9,367	0.01%
2020/09/03	4	76.05	4	75.73	74.40	0	9,784	0.00%
2020/09/02	4	79.78	4	80.88	79.00	0	10,214	0.00%
2020/09/01	6	80.02	6	80.52	79.20	0	10,447	0.00%
2020/08/31	11	82.96	2	85.40	82.50	9	10,628	0.08%
2020/08/28	11	86.71	3	84.50	84.50	8	10,838	0.07%
2020/08/27	4	84.43	10	83.57	83.60	-6	11,193	-0.05%
2020/08/26	8	83.15	10	83.48	83.50	-2	11,569	-0.02%
2020/08/25	1	82.40	1	81.40	81.40	0	11,944	0.00%
2020/08/24	40	88.67	39	88.07	85.70	1	12,337	0.01%
2020/08/21	1	78.00	1	82.20	84.00	0	12,645	0.00%
2020/08/20	0	0.00	6	75.92	76.40	-6	13,023	-0.05%
2020/08/19	4	84.13	5	83.84	83.00	-1	13,669	-0.01%
2020/08/18	1	82.00	1	82.00	82.70	0	14,127	0.00%
2020/08/17	2	75.60	1	77.90	78.30	1	14,623	0.01%
2020/08/14	2	74.95	2	76.05	76.40	0	14,824	0.00%
2020/08/13	1	75.00	2	76.50	74.50	-1	15,207	-0.01%
2020/08/12	5	74.38	6	74.53	78.00	-1	15,771	-0.01%
2020/08/11	4	74.60	4	77.28	72.00	0	15,973	0.00%
2020/08/10	6	81.78	3	84.03	79.90	3	16,340	0.02%
2020/08/07	16	88.11	10	88.15	87.20	6	16,783	0.04%
2020/08/06	31	95.33	16	95.37	86.00	15	16,824	0.09%
2020/08/05	15	88.75	11	91.96	93.20	4	16,496	0.02%
2020/08/04	8	82.01	9	83.83	84.80	-1	16,375	-0.01%
2020/08/03	2	73.45	2	73.55	77.10	0	16,250	0.00%
2020/07/31	1	70.10	3	67.37	70.10	-2	16,380	-0.01%
2020/07/30	1	63.80	3	63.27	63.80	-2	16,608	-0.01%
2020/07/29	5	60.18	3	61.60	58.00	2	16,721	0.01%
2020/07/28	3	63.50	3	64.57	63.50	0	16,867	0.00%
2020/07/27	2	72.00	0	0.00	70.50	2	16,894	0.01%
2020/07/24	1	77.50	1	78.30	78.30	0	16,941	0.00%
2020/07/23	7	80.20	20	86.97	81.00	-13	17,038	-0.08%
2020/07/22	0	0.00	7	79.11	79.80	-7	17,187	-0.04%
2020/07/21	10	72.62	2	78.80	72.60	8	17,308	0.05%
2020/07/20	16	81.83	2	83.25	80.60	14	17,414	0.08%
2020/07/17	2	89.50	0	0.00	89.50	2	17,572	0.01%
2020/07/16	2	105.70	2	105.15	99.40	0	17,674	0.00%
2020/07/15	0	0.00	3	110.50	110.50	-3	17,668	-0.02%
2020/07/10	5	148.50	4	158.50	151.00	1	17,714	0.01%
2020/07/09	9	148.50	10	147.75	153.00	-1	17,625	-0.01%
2020/07/08	67	131.74	130	136.52	141.00	-63	17,478	-0.36%	大賣/
2020/07/07	64	120.07	62	121.85	128.50	2	17,294	0.01%
2020/07/06	59	116.99	9	116.39	117.00	50	17,218	0.29%
2020/07/03	60	112.92	61	110.80	111.50	-1	17,170	-0.01%
2020/07/02	68	107.09	62	112.62	111.00	6	17,098	0.04%
2020/07/01	60	97.96	119	99.69	105.50	-59	16,984	-0.35%	大賣/
2020/06/30	62	97.38	1	96.00	96.00	61	16,839	0.36%
2020/06/29	4	96.78	8	99.64	100.00	-4	16,722	-0.02%
2020/06/24	13	91.45	17	89.48	91.00	-4	16,564	-0.02%
2020/06/23	25	96.49	30	95.43	93.00	-5	16,257	-0.03%
2020/06/22	65	97.04	52	97.88	95.90	13	15,835	0.08%
2020/06/19	59	89.08	65	88.94	92.20	-6	15,127	-0.04%
2020/06/17	2	76.30	20	76.30	76.30	-18	14,252	-0.13%
2020/06/16	19	71.53	11	70.94	69.40	8	14,248	0.06%
2020/06/15	15	71.49	39	73.17	71.10	-24	14,170	-0.17%
2020/06/12	43	71.40	57	70.50	70.00	-14	13,648	-0.10%
2020/06/11	40	67.71	32	68.44	69.70	8	13,254	0.06%
2020/06/10	22	69.10	22	69.98	67.70	0	12,859	0.00%
2020/06/09	33	69.19	41	67.64	68.20	-8	12,299	-0.07%
2020/06/08	17	67.43	17	67.46	65.00	0	11,814	0.00%
2020/06/05	12	67.65	13	68.34	68.10	-1	11,548	-0.01%
2020/06/04	21	68.13	16	68.91	68.00	5	11,362	0.04%
2020/06/03	53	70.55	47	70.39	69.20	6	11,232	0.05%
2020/06/02	24	67.23	50	66.66	67.70	-26	10,810	-0.24%
2020/06/01	42	71.67	31	71.12	68.30	11	10,398	0.11%
2020/05/29	38	68.44	21.3	69.65	70.80	16.7	9,966	0.17%
2020/05/28	17	67.10	3	67.80	64.40	14	9,530	0.15%
2020/05/27	12	71.23	14	71.47	69.80	-2	9,061	-0.02%
2020/05/26	42	78.51	42.4	79.79	77.50	-0.4	8,753	-0.01%
2020/05/25	52	72.57	22	72.85	74.40	30	8,161	0.37%
2020/05/22	52	63.96	59	66.56	67.70	-7	7,947	-0.09%
2020/05/21	11	60.74	12	60.93	61.60	-1	7,451	-0.01%
2020/05/20	18	61.27	19	61.27	60.50	-1	7,306	-0.01%
2020/05/19	36	59.85	37	60.85	60.40	-1	6,924	-0.01%
2020/05/18	24	55.85	18	57.92	59.00	6	6,354	0.09%
2020/05/15	17	55.91	13	55.82	53.70	4	6,133	0.07%
2020/05/14	16	54.47	17	55.54	56.50	-1	5,757	-0.02%
2020/05/13	23	49.10	21	50.54	51.40	2	5,303	0.04%
2020/05/12	5	43.55	69	44.70	46.80	-64	5,017	-1.28%
2020/05/11	32	42.73	21	43.67	42.55	11	4,880	0.23%
2020/05/08	11	49.33	7	48.59	46.35	4	4,735	0.08%
2020/05/07	5	51.38	10	50.74	51.50	-5	4,660	-0.11%
2020/05/06	8	50.39	4	50.83	49.00	4	4,536	0.09%
2020/05/05	3	45.17	3	46.68	47.85	0	4,279	0.00%
2020/05/04	68	44.52	27	44.25	43.50	41	4,182	0.98%
2020/04/30	4	42.33	27	41.62	41.90	-23	4,052	-0.57%
2020/04/29	21	41.51	7	41.66	41.80	14	4,027	0.35%
2020/04/28	23	43.16	12	43.73	41.75	11	4,002	0.27%
2020/04/27	4	44.68	2	44.05	45.40	2	3,908	0.05%
2020/04/24	3	41.67	9	41.80	41.75	-6	3,692	-0.16%
2020/04/23	16	41.67	23	41.59	41.40	-7	3,556	-0.20%
2020/04/22	16	41.18	10	40.76	40.25	6	3,404	0.18%
2020/04/21	4	39.49	12	38.34	38.30	-8	3,193	-0.25%
2020/04/20	4	40.20	3	40.20	40.20	1	3,067	0.03%
2020/04/17	2	35.95	3	35.45	36.55	-1	3,021	-0.03%
2020/04/16	1	33.25	0	0.00	33.25	1	2,926	0.03%
2020/04/15	2	34.38	0	0.00	33.50	2	2,911	0.07%
2020/04/14	7	35.12	5	35.43	34.95	2	2,880	0.07%
2020/04/13	0	0.00	1	34.85	35.05	-1	2,859	-0.03%
2020/04/10	10	35.28	8	35.84	34.55	2	2,838	0.07%
2020/04/09	2	35.63	3	35.25	35.15	-1	2,809	-0.04%
2020/04/08	8	35.34	1	34.80	35.10	7	2,768	0.25%
2020/04/07	5	34.76	5	34.58	34.40	0	2,714	0.00%
2020/04/06	0	0.00	5	35.07	34.75	-5	2,687	-0.19%
2020/04/01	1	33.55	0	0.00	33.55	1	2,621	0.04%
2020/03/31	1	33.60	2	33.40	33.30	-1	2,609	-0.04%
2020/03/30	3	34.42	1	33.70	33.75	2	2,585	0.08%
2020/03/27	3	34.02	1	33.05	33.25	2	2,498	0.08%
2020/03/26	2	33.60	2	33.65	33.45	0	2,438	0.00%
2020/03/25	0	0.00	5	32.65	32.60	-5	2,386	-0.21%
2020/03/24	0	0.00	1	33.15	32.95	-1	2,351	-0.04%
2020/03/23	1	33.85	0	0.00	32.95	1	2,327	0.04%
2020/03/20	3	35.38	1	35.15	34.70	2	2,294	0.09%
2020/03/19	1	33.95	0	0.00	33.50	1	2,197	0.05%
2020/03/18	2	33.00	10	34.29	33.10	-8	2,021	-0.40%
2020/03/17	10	33.31	5	32.74	32.35	5	1,954	0.26%
2020/03/16	2	32.83	1	33.65	33.65	1	1,887	0.05%
2020/03/13	0	0.00	11	30.60	30.60	-11	1,834	-0.60%
2020/03/12	9	34.48	3	33.82	34.00	6	1,807	0.33%
2020/03/11	4	37.26	5	37.54	36.90	-1	1,761	-0.06%
2020/03/10	6	36.55	5	37.13	36.65	1	1,719	0.06%
2020/03/09	18	43.03	8	41.49	39.70	10	1,657	0.60%
2020/03/06	1	42.40	1	42.10	41.40	0	1,507	0.00%
2020/03/05	4	41.40	13	41.03	41.30	-9	1,383	-0.65%
2020/03/04	17	41.03	14	41.29	42.60	3	1,308	0.23%
2020/03/03	2	38.93	0	0.00	38.75	2	1,188	0.17%
2020/03/02	22	41.76	27	40.64	40.50	-5	1,135	-0.44%
2020/02/27	2	40.15	6	39.31	39.30	-4	1,026	-0.39%
2020/02/26	22	40.79	21	39.00	39.00	1	934	0.11%
2020/02/25	6	42.03	4	40.80	39.90	2	861	0.23%
2020/02/21	1	34.95	0	0.00	34.95	1	591	0.17%
2020/02/19	1	32.00	5	31.50	31.35	-4	518	-0.77%
2020/02/17	1	32.95	0	0.00	32.80	1	495	0.20%
2020/02/14	5	33.25	0	0.00	32.05	5	467	1.07%
2020/02/11	0	0.00	1	30.25	30.70	-1	377	-0.27%
2020/02/10	2	32.65	0	0.00	32.00	2	362	0.55%
2020/02/07	1	32.10	0	0.00	32.45	1	303	0.33%
2020/02/06	2	29.85	14	30.04	29.50	-12	251	-4.77%
2020/02/05	12	29.63	0	0.00	28.80	12	233	5.14%
2020/02/04	0	0.00	8	33.29	32.00	-8	205	-3.90%
2020/02/03	5	33.15	0	0.00	33.15	5	150	3.32%
2020/01/31	3	29.95	0	0.00	30.15	3	124	2.41%
2020/01/08	0	0.00	1	25.60	25.30	-1	62	-1.67%
2018/03/15	0	0.00	2	39.00	38.80	-2	119	-1.68%