中航 (2612)-犇亞-鑫豐券商分點個股進出

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

中航

(2612)

可現股當沖

股價
45.30
漲跌
▼0.35
漲幅
-0.77%
成交量
285張
產業
上市航運類股▼0.61%
301人加入追蹤

立即追蹤
本地時間:14:30(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

中航 (2612)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	0	0.00	10	45.70	45.65	-10	504	-1.98%
2024/11/19	0	0.00	4	46.50	46.55	-4	499	-0.80%
2024/11/18	15	46.36	1	46.95	46.70	14	488	2.87%
2024/11/12	2	45.68	0	0.00	46.30	2	434	0.46%
2024/11/11	2	45.03	2	45.30	45.70	0	408	0.00%
2024/11/06	0	0.00	0	43.05	43.10	0	392	0.00%
2024/10/30	1	42.60	0	0.00	42.25	1	425	0.23%
2024/10/21	0.1	44.10	0	0.00	44.25	0.1	441	0.02%
2024/10/15	0.1	44.70	0	0.00	44.75	0.1	459	0.02%
2024/10/14	0	0.00	0	44.65	44.95	0	462	0.00%
2024/10/08	1.1	45.13	0	45.30	45.20	1.1	467	0.24%
2024/10/04	0	0.00	1	46.80	47.50	-1	475	-0.22%
2024/10/01	1	48.32	2	48.15	48.70	-1	458	-0.21%
2024/09/30	5	48.61	6.1	49.71	48.55	-1.1	444	-0.25%
2024/09/27	1	47.45	1.1	45.06	46.40	-0.1	358	-0.01%
2024/09/23	0	0.00	0	42.70	42.90	0	334	0.00%
2024/09/16	0	0.00	0	41.40	41.55	0	345	0.00%
2024/08/20	0	42.60	0	0.00	42.45	0	670	0.00%
2024/08/16	0.1	42.90	0	0.00	42.60	0.1	683	0.01%
2024/08/15	0	0.00	1	42.75	42.75	-1	685	-0.15%
2024/08/14	1	42.25	1	42.45	42.30	0	689	0.00%
2024/08/13	2	42.03	0	0.00	42.00	2	718	0.28%
2024/08/12	0	0.00	0	41.85	42.30	0	742	0.00%
2024/07/30	0	0.00	1	44.20	44.15	-1	1,334	-0.07%
2024/07/19	7	44.15	16	43.83	43.20	-9	1,357	-0.66%
2024/07/18	2	44.15	2.7	44.59	44.70	-0.7	1,347	-0.05%
2024/07/17	4	44.38	0	0.00	44.40	4	1,345	0.30%
2024/07/16	0	0.00	2	45.43	44.65	-2	1,354	-0.15%
2024/07/15	3	44.75	0	0.00	44.80	3	1,379	0.22%
2024/07/12	0	0.00	7	45.26	44.90	-7	1,379	-0.51%
2024/07/11	3	45.33	9	45.34	45.15	-6	1,376	-0.44%
2024/07/10	0	0.00	1	44.85	44.75	-1	1,375	-0.07%
2024/07/09	8	44.74	3	44.30	44.40	5	1,388	0.36%
2024/07/08	2	45.80	8	46.93	45.60	-6	1,390	-0.43%
2024/07/05	6.3	47.94	3	47.85	47.95	3.3	1,370	0.24%
2024/07/04	7	48.61	0	0.00	48.55	7	1,369	0.51%
2024/07/03	4	49.74	1	49.95	49.50	3	1,368	0.22%
2024/07/02	6	48.82	9	48.68	48.65	-3	1,351	-0.22%
2024/07/01	0	0.00	1	47.55	47.10	-1	1,330	-0.08%
2024/06/28	0	0.00	1	47.70	47.50	-1	1,330	-0.08%
2024/06/27	19	47.23	0	0.00	46.95	19	1,325	1.43%
2024/06/21	0	0.00	1	48.00	47.45	-1	1,325	-0.08%
2024/06/12	2	45.90	0	0.00	46.30	2	1,346	0.15%
2024/06/07	1	51.00	1	51.10	50.50	0	1,291	0.00%
2024/06/05	1	50.50	27	50.00	49.55	-26	1,264	-2.06%
2024/06/04	21	48.56	0	0.00	48.55	21	1,255	1.67%
2024/06/03	0	0.00	4	49.90	49.45	-4	1,268	-0.32%
2024/05/31	6	49.10	6	49.15	49.10	0	1,280	0.00%
2024/05/30	5	49.40	5	50.30	49.40	0	1,285	0.00%
2024/05/29	7	50.86	7	51.67	50.30	0	1,290	0.00%
2024/05/28	8	50.69	5	50.70	50.50	3	1,275	0.24%
2024/05/27	10	48.30	11	48.23	48.50	-1	1,256	-0.08%
2024/05/23	2	46.55	2	46.50	46.40	0	1,270	0.00%
2024/05/15	1	48.60	34	48.24	48.60	-33	1,326	-2.49%
2024/05/14	13	49.92	4	50.58	49.35	9	1,302	0.69%
2024/05/13	28	50.89	19	51.22	50.10	9	1,233	0.73%
2024/05/10	60	50.59	50.6	50.45	50.00	9.4	1,097	0.85%
2024/05/09	4	48.93	7	48.90	48.30	-3	948	-0.32%
2024/05/08	19	48.31	28	49.04	47.45	-9	883	-1.02%
2024/05/07	1	47.20	8	46.73	46.50	-7	755	-0.93%
2024/05/06	0	0.00	9	46.11	45.55	-9	736	-1.22%
2024/05/03	7	46.42	12	46.31	45.55	-5	733	-0.68%
2024/05/02	13	45.68	0	45.75	45.40	13	727	1.78%
2024/04/30	3	46.10	1	46.45	45.75	2	729	0.27%
2024/04/29	10	46.97	1	46.94	46.45	9	728	1.23%
2024/04/26	2	45.70	1	45.52	46.15	1	723	0.14%
2024/04/25	0	45.45	0	0.00	45.05	0	727	0.00%
2024/04/19	12	45.90	2.3	46.16	45.85	9.7	756	1.28%
2024/04/16	0	44.60	2	45.33	44.90	-2	777	-0.25%
2024/04/15	0	0.00	8	46.41	45.85	-8	807	-0.99%
2024/04/12	3	46.07	4	45.61	45.70	-1	812	-0.12%
2024/04/11	7	45.14	5	45.23	45.20	2	842	0.24%
2024/04/10	1	44.80	2	44.85	44.55	-1	912	-0.11%
2024/04/08	2	43.75	0	0.00	44.00	2	960	0.21%
2024/04/03	0.1	43.77	0	0.00	43.60	0.1	971	0.01%
2024/04/02	0	43.85	0	0.00	44.10	0	990	0.00%
2024/04/01	2	44.35	0	0.00	44.20	2	1,019	0.20%
2024/03/29	2	44.45	0	0.00	44.10	2	1,047	0.19%
2024/03/26	0	44.49	0	0.00	44.15	0	1,159	0.00%
2024/03/22	6	45.30	0	0.00	45.30	6	1,213	0.50%
2024/03/21	1	45.25	0	0.00	45.30	1	1,292	0.08%
2024/03/20	2	46.45	3	46.60	45.65	-1	1,320	-0.07%
2024/03/19	1	46.40	3	47.22	46.70	-2	1,371	-0.15%
2024/03/18	0	0.00	6	45.49	45.25	-6	1,464	-0.41%
2024/03/15	15	45.08	3	45.15	45.25	12	1,486	0.81%
2024/03/14	3	46.25	3	46.70	46.25	0	1,546	0.00%
2024/03/13	0	46.55	4	46.53	46.45	-4	1,634	-0.24%
2024/03/12	7	47.61	0	0.00	47.45	7	1,762	0.40%
2024/03/11	0	0.00	6	47.98	47.80	-6	2,075	-0.29%
2024/03/07	1	46.69	0	0.00	46.50	1	2,914	0.03%
2024/03/06	0.4	48.03	0	0.00	47.45	0.4	3,063	0.01%
2024/03/01	8.1	48.51	2	48.70	48.35	6.1	3,287	0.18%
2024/02/29	0	0.00	0.3	48.80	48.60	-0.3	3,293	-0.01%
2024/02/27	0	47.55	10	47.39	46.80	-10	3,264	-0.31%
2024/02/26	5	48.25	9	48.43	48.10	-4	3,252	-0.12%
2024/02/23	10	48.10	12	48.39	47.45	-2	3,233	-0.06%
2024/02/22	2	47.75	17	47.62	47.70	-15	3,212	-0.47%
2024/02/21	0	0.00	8	47.50	47.20	-8	3,186	-0.25%
2024/02/20	1	46.65	0	0.00	46.30	1	3,155	0.03%
2024/02/16	4	44.14	0	0.00	44.05	4	3,123	0.13%
2024/02/15	0	43.35	3	44.03	44.35	-3	3,126	-0.10%
2024/02/05	1	43.51	8	43.55	43.50	-7	3,122	-0.22%
2024/02/02	2.1	44.40	2	44.38	44.30	0.1	3,121	0.00%
2024/02/01	1	44.75	0	0.00	44.75	1	3,121	0.03%
2024/01/31	1	44.35	2	44.60	44.35	-1	3,120	-0.03%
2024/01/30	3	44.85	0	0.00	44.75	3	3,119	0.10%
2024/01/29	7	45.27	0	0.00	45.45	7	3,119	0.22%
2024/01/26	0	46.00	0	0.00	44.50	0	3,123	0.00%
2024/01/25	4	44.73	8	44.89	44.70	-4	3,129	-0.13%
2024/01/23	2	45.30	0	0.00	45.15	2	3,144	0.06%
2024/01/22	1	45.50	4	45.38	45.30	-3	3,143	-0.10%
2024/01/19	2	45.05	0	0.00	44.50	2	3,141	0.06%
2024/01/18	0	0.00	3	44.98	44.80	-3	3,154	-0.10%
2024/01/17	27.1	44.66	0	0.00	44.50	27.1	3,147	0.86%
2024/01/16	3	45.68	1	45.95	45.60	2	3,142	0.06%
2024/01/15	2	47.35	1	47.20	47.15	1	3,132	0.03%
2024/01/12	2	47.50	0	0.00	47.00	2	3,141	0.06%
2024/01/11	10.1	47.42	0	0.00	47.40	10.1	3,154	0.32%
2024/01/10	0	49.00	1	47.90	48.00	-1	3,158	-0.03%
2024/01/09	3.3	49.34	1	50.00	49.50	2.3	3,140	0.07%
2024/01/08	2	51.26	4	51.85	51.70	-2	3,112	-0.06%
2024/01/05	19	52.43	6	51.85	52.40	13	3,101	0.42%
2024/01/04	26	52.28	6	52.45	52.00	20	3,066	0.65%
2024/01/03	0.2	50.70	0	0.00	50.40	0.2	3,007	0.01%
2024/01/02	47	51.03	1	51.60	50.90	46	3,020	1.52%
2023/12/29	3	50.97	6	51.03	50.80	-3	2,995	-0.10%
2023/12/28	0.3	51.59	5	51.60	50.90	-4.7	2,998	-0.16%
2023/12/27	6	52.38	3	51.90	52.30	3	2,988	0.10%
2023/12/26	5	52.80	10	52.86	52.80	-5	2,975	-0.17%
2023/12/25	2.2	52.17	5	52.74	52.10	-2.8	2,971	-0.09%
2023/12/22	1	53.92	0	0.00	54.30	1	2,976	0.03%
2023/12/21	18	55.28	3	55.43	55.30	15	2,958	0.51%
2023/12/20	5	54.28	1	54.70	54.90	4	2,930	0.14%
2023/12/19	9.1	54.82	5	53.70	54.50	4.1	2,949	0.14%
2023/12/18	83.1	54.93	1	54.40	54.90	82.1	3,051	2.69%
2023/12/15	2	54.95	0	0.00	55.00	2	3,101	0.06%
2023/12/14	0.1	56.15	2	56.70	55.40	-1.9	3,135	-0.06%
2023/12/13	14	58.74	20	59.26	57.50	-6	3,115	-0.19%
2023/12/12	1.1	56.76	0	0.00	56.60	1.1	3,102	0.04%
2023/12/11	1.2	56.79	1	56.90	56.90	0.2	3,103	0.01%
2023/12/08	1	57.40	2.1	56.91	57.40	-1.1	3,035	-0.04%
2023/12/07	7	57.63	3	57.43	57.70	4	2,944	0.14%
2023/12/06	14	58.40	108	58.99	60.00	-94	2,811	-3.34%	大賣/
2023/12/05	61.1	59.89	116	61.44	56.40	-54.9	2,507	-2.19%	大賣/
2023/12/04	26	54.92	43.9	55.60	56.80	-17.9	1,821	-0.98%
2023/12/01	19	50.97	19.2	50.68	51.70	-0.2	1,652	-0.01%
2023/11/30	31	46.76	47	46.97	47.05	-16	1,484	-1.08%
2023/11/29	1	44.70	5	44.20	44.95	-4	1,409	-0.28%
2023/11/28	20	44.76	17	44.84	43.75	3	1,363	0.22%
2023/11/27	18	42.62	2.3	42.36	42.20	15.7	1,207	1.30%
2023/11/16	0	0.00	12	40.38	40.40	-12	1,239	-0.97%
2023/11/15	2	39.85	0	0.00	40.10	2	1,314	0.15%
2023/11/10	10	39.28	0	0.00	39.30	10	1,333	0.75%
2023/11/09	1.1	39.33	0	39.30	39.30	1.1	1,331	0.08%
2023/11/01	1	39.25	0	0.00	39.15	1	1,363	0.07%
2023/10/31	0.2	40.30	0	0.00	39.15	0.2	1,365	0.01%
2023/10/27	1	41.25	18	41.18	41.25	-17	1,493	-1.14%
2023/10/26	1	41.70	0	0.00	41.60	1	1,508	0.07%
2023/10/19	2	42.98	1	43.10	43.70	1	1,575	0.06%
2023/10/13	1	43.55	0	0.00	43.55	1	1,523	0.07%
2023/10/12	1	44.10	0	0.00	44.20	1	1,515	0.07%
2023/10/11	1	44.20	1	44.20	44.05	0	1,511	0.00%
2023/10/06	0	0.00	2	45.20	45.00	-2	1,500	-0.13%
2023/10/03	7	43.25	0	0.00	43.25	7	1,459	0.48%
2023/10/02	0	0.00	1	43.40	43.35	-1	1,451	-0.07%
2023/09/28	1	45.00	5	45.21	45.00	-4	1,435	-0.28%
2023/09/27	5	44.99	4	45.06	44.45	1	1,414	0.07%
2023/09/26	1	43.80	0	0.00	43.80	1	1,374	0.07%
2023/09/25	2	44.45	0	0.00	44.45	2	1,374	0.15%
2023/09/22	2	45.00	1	44.70	44.60	1	1,358	0.07%
2023/09/21	13	46.47	16	46.73	45.85	-3	1,323	-0.23%
2023/09/20	14	45.85	4	45.60	45.10	10	1,182	0.85%
2023/09/19	14	44.89	6	45.48	44.70	8	1,052	0.76%
2023/09/18	0	0.00	2	44.25	43.60	-2	991	-0.20%
2023/09/15	6	44.88	10	44.45	43.80	-4	955	-0.42%
2023/09/14	2	42.70	4	42.36	42.35	-2	860	-0.23%
2023/09/13	2	40.30	0	0.00	40.50	2	829	0.24%
2023/09/08	1	41.15	0	0.00	40.30	1	832	0.12%
2023/09/01	0	0.00	13	40.57	40.35	-13	807	-1.61%
2023/08/31	0	0.00	4	40.45	40.25	-4	808	-0.49%
2023/08/30	3	40.10	2	40.15	40.15	1	813	0.12%
2023/08/29	16	40.05	3	40.35	40.00	13	815	1.59%
2023/08/28	1	40.10	3	40.87	39.60	-2	819	-0.24%
2023/08/25	5	40.28	4	40.53	40.20	1	816	0.12%
2023/08/24	3	40.47	2	40.90	40.35	1	815	0.12%
2023/08/23	11	41.37	1	42.50	41.15	10	810	1.23%
2023/08/22	3	41.93	4	41.76	42.00	-1	803	-0.12%
2023/08/21	5	42.31	6.3	43.01	41.30	-1.3	771	-0.17%
2023/08/18	0	0.00	1	42.65	42.65	-1	690	-0.14%
2023/08/16	0	0.00	1	37.90	37.75	-1	659	-0.15%
2023/08/14	5	38.26	0	0.00	37.90	5	658	0.76%
2023/08/11	1	40.10	0	0.00	39.90	1	644	0.16%
2023/08/10	2	40.85	0	0.00	40.85	2	641	0.31%
2023/08/09	0.2	41.25	3	41.43	40.60	-2.8	634	-0.44%
2023/08/07	6	40.53	0	0.00	41.20	6	623	0.96%
2023/08/04	3	41.50	0	41.60	41.50	3	621	0.48%
2023/08/02	2	42.03	5	43.92	41.55	-3	615	-0.49%
2023/08/01	0	0.00	7.4	43.72	44.30	-7.4	541	-1.36%
2023/07/31	0	0.00	3	41.27	41.20	-3	468	-0.64%
2023/07/28	16	42.25	9.3	42.70	41.80	6.7	447	1.50%
2023/07/27	1	39.35	20.6	39.51	40.90	-19.6	359	-5.45%
2023/07/24	10	37.20	0	0.00	37.20	10	342	2.92%
2023/07/18	1	38.40	0	0.00	38.50	1	353	0.28%
2023/07/12	6.2	41.05	0	0.00	40.90	6.2	351	1.76%
2023/07/10	0	0.00	0	41.80	41.40	0	342	0.00%
2023/07/07	0	41.30	0	0.00	41.55	0	340	0.01%
2023/07/06	0	0.00	0	41.95	41.80	0	338	-0.01%
2023/07/05	0	0.00	2	42.25	41.85	-2	340	-0.59%
2023/07/04	0	42.35	0	42.10	41.95	0	346	0.00%
2023/07/03	0	0.00	0	41.30	42.15	0	347	0.00%
2023/06/30	0.8	40.85	0	0.00	41.05	0.8	341	0.23%
2023/06/28	0.1	40.45	0	0.00	40.45	0.1	339	0.04%
2023/06/27	0.1	41.10	0	0.00	40.85	0.1	341	0.03%
2023/06/26	0	0.00	0	41.40	41.30	0	347	0.00%
2023/06/20	0.7	41.26	0	0.00	41.50	0.7	367	0.19%
2023/06/19	1	41.35	0	0.00	41.10	1	377	0.26%
2023/06/16	0	0.00	0	41.52	41.75	0	377	0.00%
2023/06/15	0.4	41.75	0	41.75	41.90	0.4	380	0.12%
2023/06/14	1	42.05	1.3	41.65	42.05	-0.3	381	-0.09%
2023/06/08	0	0.00	0	41.55	41.55	0	412	0.00%
2023/06/06	0	41.10	0	0.00	40.90	0	427	0.00%
2023/06/05	0	0.00	3	40.70	40.75	-3	439	-0.68%
2023/06/01	0	0.00	0	39.68	39.60	0	476	0.00%
2023/05/29	0	0.00	4	39.90	39.70	-4	659	-0.61%
2023/05/26	3	39.57	0	0.00	39.25	3	774	0.39%
2023/05/19	0	0.00	1	40.40	40.20	-1	879	-0.11%
2023/05/18	3	40.00	0	0.00	40.00	3	877	0.34%
2023/05/12	0	0.00	1	39.60	39.30	-1	872	-0.11%
2023/05/10	0	0.00	11	39.89	39.90	-11	875	-1.26%
2023/05/08	4	38.84	1	39.20	39.00	3	872	0.34%
2023/05/05	2	39.13	0	0.00	39.05	2	883	0.23%
2023/05/04	2	39.20	0	0.00	39.40	2	885	0.23%
2023/05/03	3	39.52	0	0.00	39.40	3	892	0.34%
2023/05/02	1	40.15	0	0.00	40.15	1	895	0.11%
2023/04/28	1	40.40	4	40.79	40.65	-3	901	-0.33%
2023/04/27	2	40.00	2	39.88	39.85	0	897	0.00%
2023/04/26	0	0.00	3	39.62	39.40	-3	897	-0.33%
2023/04/24	0	0.00	2	40.10	39.90	-2	895	-0.22%
2023/04/21	1	40.00	0	0.00	39.10	1	899	0.11%
2023/04/19	1	39.60	0	0.00	39.65	1	921	0.11%
2023/04/18	6	40.23	0	0.00	40.00	6	929	0.65%
2023/04/17	0	0.00	1	40.90	40.60	-1	944	-0.11%
2023/04/14	0	0.00	2	40.50	40.45	-2	957	-0.21%
2023/04/12	0.2	40.04	0	0.00	40.05	0.2	1,061	0.01%
2023/04/10	2	40.28	0	0.00	40.00	2	1,121	0.18%
2023/04/07	0	0.00	1	40.00	40.35	-1	1,168	-0.09%
2023/04/06	0	0.00	1	40.20	39.70	-1	1,285	-0.08%
2023/03/31	0	0.00	0	39.30	39.45	0	1,613	0.00%
2023/03/29	3	39.15	0	0.00	39.20	3	1,788	0.17%
2023/03/28	0	0.00	1	39.65	39.30	-1	1,818	-0.05%
2023/03/27	1	39.90	2	39.75	39.90	-1	1,846	-0.05%
2023/03/24	1	39.10	0	0.00	39.15	1	1,890	0.05%
2023/03/23	2	39.78	3	39.30	39.15	-1	1,894	-0.05%
2023/03/22	3	40.83	2.2	40.71	40.65	0.8	1,882	0.04%
2023/03/20	3	41.70	0	0.00	40.95	3	1,885	0.16%
2023/03/17	0	0.00	2	42.05	41.60	-2	1,881	-0.11%
2023/03/16	2	42.70	8	41.66	41.50	-6	1,877	-0.32%
2023/03/14	0	0.00	16	42.31	42.25	-16	1,852	-0.86%
2023/03/13	0	0.00	1	42.60	42.80	-1	1,855	-0.05%
2023/03/10	1	43.10	0	0.00	42.60	1	1,856	0.05%
2023/03/09	1	43.85	0	0.00	43.55	1	1,845	0.05%
2023/03/07	0	0.00	9	44.32	44.40	-9	1,833	-0.49%
2023/03/06	0	44.00	1	44.20	44.25	-1	1,823	-0.05%
2023/03/03	5	44.14	3	44.27	44.20	2	1,806	0.11%
2023/03/02	8	44.74	14	43.78	44.20	-6	1,771	-0.34%
2023/03/01	11	42.95	9	43.99	42.10	2	1,676	0.12%
2023/02/24	23	42.97	11	43.53	43.00	12	1,617	0.74%
2023/02/23	27	41.93	19	40.82	42.05	8	1,500	0.53%
2023/02/22	0	0.00	2	39.50	39.05	-2	1,409	-0.14%
2023/02/21	1	39.35	2	39.40	39.25	-1	1,405	-0.07%
2023/02/16	0	0.00	0	38.35	38.35	0	1,414	0.00%
2023/02/15	0	38.65	0	0.00	38.25	0	1,422	0.00%
2023/02/13	2	38.50	0	0.00	38.30	2	1,428	0.14%
2023/02/10	4	38.90	0	0.00	38.70	4	1,439	0.28%
2023/02/09	0	39.45	2	39.60	39.30	-2	1,455	-0.14%
2023/02/07	0	0.00	0	40.00	39.05	0	1,459	0.00%
2023/02/03	0	0.00	3.4	40.00	39.35	-3.4	1,463	-0.23%
2023/02/02	6	39.55	0	0.00	39.55	6	1,453	0.41%
2023/02/01	0	0.00	2	39.60	39.20	-2	1,451	-0.14%
2023/01/30	2	38.40	0.4	39.00	38.80	1.6	1,442	0.11%
2023/01/13	1	38.15	1	38.00	38.05	0	1,440	0.00%
2023/01/12	0	0.00	1	38.25	38.00	-1	1,440	-0.07%
2023/01/11	1	38.50	0	0.00	38.20	1	1,438	0.07%
2023/01/10	1	38.15	2	39.60	38.15	-1	1,431	-0.07%
2023/01/09	2	38.00	0	0.00	38.70	2	1,431	0.14%
2023/01/06	2	38.20	6	38.37	38.15	-4	1,422	-0.28%
2023/01/05	8.1	38.93	0	0.00	38.55	8.1	1,426	0.57%
2023/01/04	6	39.04	1	39.00	39.10	5	1,414	0.35%
2023/01/03	6	39.81	96	40.01	39.80	-90	1,407	-6.39%
2022/12/30	96	41.48	4	40.83	41.55	92	1,384	6.64%
2022/12/29	3	40.05	5	39.89	39.85	-2	1,347	-0.15%
2022/12/28	3	39.45	10	40.40	39.20	-7	1,323	-0.53%
2022/12/27	11	40.20	0	0.00	40.20	11	1,318	0.83%
2022/12/26	10.2	41.66	8	44.49	41.10	2.2	1,287	0.17%
2022/12/23	13	44.57	15	44.52	45.50	-2	1,184	-0.17%
2022/12/22	0	0.00	13	43.14	44.60	-13	867	-1.50%
2022/12/21	21	40.62	14	40.15	40.55	7	829	0.84%
2022/12/20	10	38.71	4	39.14	37.75	6	758	0.79%
2022/12/19	1	37.10	6	39.28	37.30	-5	767	-0.65%
2022/12/16	9	38.88	9	38.91	38.90	0	826	0.00%
2022/12/14	3	35.63	0	0.00	35.70	3	1,110	0.27%
2022/12/13	0	0.00	6	37.60	36.40	-6	1,109	-0.54%
2022/12/08	6	35.38	0	0.00	35.55	6	1,242	0.48%
2022/12/06	0	0.00	1	36.30	36.00	-1	1,258	-0.08%
2022/12/02	1.1	37.40	0	0.00	37.60	1.1	1,253	0.09%
2022/12/01	3	37.58	18	37.79	37.45	-15	1,250	-1.20%
2022/11/29	0	0.00	0	37.00	37.00	0	1,244	0.00%
2022/11/25	0	0.00	3	36.67	36.40	-3	1,249	-0.24%
2022/11/23	0	0.00	0	35.00	35.00	0	1,237	0.00%
2022/11/16	0	0.00	11	36.29	35.45	-11	1,239	-0.89%
2022/11/15	0	0.00	4	35.95	35.70	-4	1,233	-0.32%
2022/11/14	0	0.00	35	35.56	35.65	-35	1,235	-2.83%
2022/11/11	0	0.00	1	35.05	34.85	-1	1,245	-0.08%
2022/11/08	10	34.10	12	34.32	34.00	-2	1,236	-0.16%
2022/11/07	1	33.60	2	33.80	33.65	-1	1,229	-0.08%
2022/11/04	0	0.00	17	32.47	32.00	-17	1,213	-1.40%
2022/11/03	0.1	31.50	0	0.00	31.50	0.1	1,210	0.01%
2022/11/02	0	0.00	22	32.13	31.75	-22	1,210	-1.82%
2022/11/01	9	31.59	8	32.38	31.60	1	1,207	0.08%
2022/10/31	0	32.85	0	0.00	32.10	0	1,206	0.00%
2022/10/24	10	34.02	36	33.75	33.25	-26	1,211	-2.15%
2022/10/21	0	0.00	23	32.76	32.20	-23	1,205	-1.91%
2022/10/20	29	31.87	0	0.00	32.50	29	1,206	2.40%
2022/10/18	0	0.00	3	33.02	33.25	-3	1,210	-0.25%
2022/10/17	38	31.73	1	31.45	32.75	37	1,243	2.98%
2022/10/14	2	33.60	78	33.63	33.50	-76	1,276	-5.95%
2022/10/13	22	31.92	10	32.92	31.70	12	1,275	0.94%
2022/10/12	1	33.60	0	0.00	33.60	1	1,283	0.08%
2022/10/11	1	34.70	0	0.00	34.50	1	1,282	0.08%
2022/10/07	3	35.72	8	36.26	35.60	-5	1,274	-0.39%
2022/10/06	13	35.96	3	35.78	36.00	10	1,267	0.79%
2022/10/05	0	0.00	2	34.95	34.80	-2	1,238	-0.16%
2022/10/04	0	0.00	3	34.50	34.50	-3	1,237	-0.24%
2022/10/03	0	0.00	16	33.26	33.45	-16	1,218	-1.31%
2022/09/30	1	31.35	1	31.55	32.70	0	1,203	0.00%
2022/09/29	16	32.06	23	31.86	31.90	-7	1,186	-0.59%
2022/09/28	154	31.95	11	32.41	31.35	143	1,175	12.17%	大買/鉅額交易
2022/09/27	10	34.29	6	34.60	34.05	4	1,145	0.35%
2022/09/26	10	36.52	12	36.13	35.00	-2	1,119	-0.18%
2022/09/23	21	39.30	4	39.19	38.35	17	1,088	1.56%
2022/09/22	11	39.05	9	39.28	38.50	2	1,003	0.20%
2022/09/21	7	38.40	6	38.37	39.30	1	750	0.13%
2022/09/20	2	36.03	0	0.00	35.75	2	665	0.30%
2022/09/16	8	38.84	3	39.10	39.25	5	651	0.77%
2022/09/15	5	38.32	1	38.40	38.15	4	598	0.67%
2022/09/14	1	35.00	4	36.01	36.45	-3	576	-0.52%
2022/09/13	1	35.55	0	0.00	35.40	1	573	0.17%
2022/09/08	7	35.01	0	0.00	35.00	7	595	1.18%
2022/09/07	1	35.45	0	0.00	35.15	1	604	0.17%
2022/08/31	0	0.00	3	38.35	38.70	-3	606	-0.49%
2022/08/30	1	38.60	0	0.00	38.70	1	607	0.16%
2022/08/29	0	0.00	1	38.30	38.35	-1	611	-0.16%
2022/08/19	1	41.50	0	0.00	40.50	1	667	0.15%
2022/08/18	5	41.36	19	41.73	41.45	-14	683	-2.05%
2022/08/17	17	40.61	0	0.00	40.20	17	682	2.49%
2022/08/12	0	0.00	2	40.60	40.60	-2	758	-0.26%
2022/08/10	1	40.25	0	0.00	40.20	1	773	0.13%
2022/08/08	1	39.50	0	0.00	39.60	1	817	0.12%
2022/07/28	0	0.00	0.1	40.80	40.60	-0.1	1,275	0.00%
2022/07/22	1	41.90	1	42.70	42.15	0	1,377	0.00%
2022/07/21	2	41.80	1	40.85	40.85	1	1,352	0.07%
2022/07/20	0	0.00	1	41.15	40.00	-1	1,315	-0.08%
2022/07/19	2	40.68	1	40.60	40.35	1	1,323	0.08%
2022/07/15	0	0.00	0.6	37.50	37.55	-0.6	1,357	-0.04%
2022/07/12	0.1	39.95	31	39.60	39.60	-30.9	1,489	-2.07%
2022/07/11	0	0.00	10.1	42.10	41.95	-10.1	1,508	-0.67%
2022/07/08	0	0.00	2	42.03	41.75	-2	1,511	-0.13%
2022/07/07	0	0.00	3	40.70	40.70	-3	1,517	-0.20%
2022/07/06	2	41.28	1	40.90	40.25	1	1,515	0.07%
2022/06/27	0.1	43.90	0	0.00	43.85	0.1	1,497	0.00%
2022/06/24	5	42.41	5	42.11	41.60	0	1,487	0.00%
2022/06/23	2	41.95	1	41.50	41.30	1	1,484	0.07%
2022/06/22	0	45.15	0	0.00	41.25	0	1,479	0.00%
2022/06/20	0	0.00	1	47.25	45.05	-1	1,439	-0.07%
2022/06/16	1	51.10	0	0.00	49.35	1	1,419	0.07%
2022/06/15	1	50.60	1	50.50	50.50	0	1,418	0.00%
2022/06/14	1	50.70	1	50.40	51.50	0	1,431	0.00%
2022/06/13	0	0.00	1	51.50	51.30	-1	1,448	-0.07%
2022/06/10	1	52.50	2	52.95	53.00	-1	1,480	-0.07%
2022/06/06	1	55.40	21	55.80	55.40	-20	1,805	-1.11%
2022/06/02	20	55.40	1	54.90	55.00	19	1,812	1.05%
2022/06/01	0	0.00	1	54.90	54.70	-1	1,833	-0.05%
2022/05/30	1	53.10	1	53.60	53.90	0	1,911	0.00%
2022/05/27	1	53.10	7	53.63	53.60	-6	1,927	-0.31%
2022/05/26	1	52.80	21	53.21	53.10	-20	1,988	-1.01%
2022/05/25	1	51.70	0	0.00	52.40	1	2,123	0.05%
2022/05/24	0	0.00	1	52.70	52.40	-1	2,153	-0.05%
2022/05/23	1	53.30	2	52.10	51.90	-1	2,165	-0.05%
2022/05/20	1	50.50	0	0.00	50.30	1	2,151	0.05%
2022/05/19	1	49.70	2	49.95	50.40	-1	2,178	-0.05%
2022/05/18	0	0.00	20	51.00	50.70	-20	2,187	-0.91%
2022/05/17	20	50.25	0	0.00	50.20	20	2,184	0.92%
2022/05/16	20	49.61	20	50.09	51.10	0	2,174	0.00%
2022/05/13	0	0.00	10	51.40	51.20	-10	2,146	-0.47%
2022/05/12	21	52.29	11	52.90	49.30	10	2,110	0.47%
2022/05/10	43	51.54	22	51.88	51.40	21	2,067	1.02%
2022/05/09	61	52.54	1	52.10	51.10	60	2,044	2.93%
2022/05/06	68	53.06	2	53.20	53.20	66	2,025	3.26%
2022/05/05	41	54.90	15	57.43	54.60	26	1,987	1.31%
2022/05/04	0	0.00	28.2	57.08	57.50	-28.2	1,749	-1.61%
2022/05/03	1	51.80	0	0.00	52.30	1	1,669	0.06%
2022/04/29	1	52.50	1	52.70	52.20	0	1,679	0.00%
2022/04/21	1	54.60	1	54.70	54.60	0	1,651	0.00%
2022/04/20	16	54.31	4	56.42	54.10	12	1,630	0.74%
2022/04/19	0	0.00	1	52.00	52.90	-1	1,536	-0.07%
2022/04/18	1	52.90	0	51.62	51.40	1	1,517	0.06%
2022/04/15	1	53.68	2	53.25	53.30	-1	1,515	-0.06%
2022/04/13	0	0.00	2	51.90	51.60	-2	1,504	-0.13%
2022/04/12	0	0.00	1	50.40	50.20	-1	1,501	-0.07%
2022/04/08	3	50.42	2	50.65	50.80	1	1,514	0.07%
2022/04/07	3	50.25	3	50.18	49.75	0	1,523	0.00%
2022/04/06	1	50.60	1	51.00	51.20	0	1,523	0.00%
2022/04/01	1.1	50.86	1	51.70	51.70	0.1	1,537	0.01%
2022/03/31	0	0.00	1	51.80	51.30	-1	1,543	-0.06%
2022/03/30	0	0.00	1	52.00	51.70	-1	1,554	-0.06%
2022/03/28	4	50.10	1	50.90	51.20	3	1,578	0.19%
2022/03/25	1	50.80	2	50.80	50.70	-1	1,618	-0.06%
2022/03/24	2	52.25	2	52.55	51.90	0	1,622	0.00%
2022/03/23	1	52.60	0	0.00	52.30	1	1,671	0.06%
2022/03/22	0	53.50	0	0.00	52.40	0	1,698	0.00%
2022/03/21	0	52.90	1	53.30	52.90	-1	1,724	-0.06%
2022/03/18	1	53.00	1	53.10	53.00	0	1,747	0.00%
2022/03/17	2	53.20	3	53.17	54.10	-1	1,752	-0.06%
2022/03/16	0	0.00	13	52.50	52.30	-13	1,771	-0.73%
2022/03/15	2	55.70	4	54.45	52.90	-2	1,799	-0.11%
2022/03/14	12.2	56.08	26	56.18	55.60	-13.8	1,891	-0.73%
2022/03/11	31	57.18	15	57.90	56.00	16	1,875	0.85%
2022/03/10	23	55.87	18	56.91	57.20	5	1,810	0.28%
2022/03/09	5	51.62	1	50.80	52.00	4	1,706	0.23%
2022/03/08	0	49.70	2	51.15	49.50	-2	1,742	-0.11%
2022/03/07	1	51.70	0	0.00	51.70	1	1,736	0.06%
2022/03/04	12	55.67	0	0.00	54.20	12	1,728	0.69%
2022/03/03	0	55.00	0	0.00	54.00	0	1,669	0.00%
2022/03/02	0	54.00	0	0.00	53.20	0	1,671	0.00%
2022/03/01	10	53.65	5	56.00	54.00	5	1,660	0.30%
2022/02/25	3	55.87	9.3	55.71	55.30	-6.3	1,604	-0.39%
2022/02/24	1	54.10	1	53.50	51.50	0	1,466	0.00%
2022/02/23	3	54.27	4	54.55	53.20	-1	1,454	-0.07%
2022/02/22	2	52.80	1	53.25	52.40	1	1,428	0.07%
2022/02/21	2	53.43	5	54.54	53.50	-3	1,423	-0.21%
2022/02/18	4	53.08	3	53.00	53.40	1	1,421	0.07%
2022/02/17	0.1	52.30	0	0.00	52.00	0.1	1,442	0.01%
2022/02/16	0	0.00	1	52.50	52.30	-1	1,465	-0.07%
2022/02/14	1	51.50	0	0.00	51.30	1	1,525	0.07%
2022/02/11	1.2	52.38	0	0.00	52.20	1.2	1,610	0.07%
2022/02/10	0	0.00	0	52.50	52.40	0	1,696	0.00%
2022/02/09	0.1	51.50	0	0.00	52.10	0.1	1,736	0.01%
2022/02/08	0	0.00	0	51.10	51.30	0	1,752	0.00%
2022/02/07	0	0.00	11	50.46	50.50	-11	1,806	-0.61%
2022/01/26	1	48.05	4	48.55	48.20	-3	1,915	-0.16%
2022/01/25	5.1	47.86	0	0.00	47.80	5.1	1,949	0.26%
2022/01/24	2	48.63	7	48.90	49.30	-5	1,974	-0.25%
2022/01/21	0	0.00	2	49.45	49.20	-2	2,013	-0.10%
2022/01/20	4	50.45	7	50.90	50.50	-3	2,036	-0.15%
2022/01/19	0.1	51.30	0	0.00	50.60	0.1	2,072	0.00%
2022/01/18	1	52.30	0	52.70	52.20	1	2,119	0.05%
2022/01/17	0	0.00	1	52.00	52.70	-1	2,192	-0.05%
2022/01/14	2	51.96	2	51.75	52.20	0	2,255	0.00%
2022/01/12	2.1	53.80	1	53.20	53.00	1.1	2,305	0.05%
2022/01/11	1	55.10	0	0.00	54.30	1	2,344	0.04%
2022/01/07	5	55.20	0	0.00	55.20	5	2,521	0.20%
2022/01/06	0	0.00	4	56.00	56.10	-4	2,705	-0.15%
2022/01/05	2	56.95	0	57.60	56.80	2	2,827	0.07%
2022/01/04	6	56.86	0	0.00	57.60	6	2,944	0.21%
2022/01/03	12	57.73	20	57.30	57.20	-8	3,376	-0.24%
2021/12/30	0	0.00	1	58.40	58.40	-1	3,554	-0.03%
2021/12/27	1	59.20	0	0.00	59.10	1	4,150	0.02%
2021/12/24	2	60.75	0	0.00	59.90	2	4,457	0.04%
2021/12/22	1	61.10	1	61.60	61.20	0	4,808	0.00%
2021/12/21	12	61.84	4	61.13	61.70	8	4,829	0.17%
2021/12/20	0	0.00	1	60.40	59.50	-1	4,837	-0.02%
2021/12/17	1	60.10	5	59.42	60.10	-4	4,892	-0.08%
2021/12/15	5	60.12	6	59.65	60.00	-1	4,909	-0.02%
2021/12/14	5	58.00	0	0.00	57.90	5	4,932	0.10%
2021/12/09	2	60.95	2	60.45	61.00	0	5,153	0.00%
2021/12/08	6	61.70	13	62.15	60.90	-7	5,290	-0.13%
2021/12/07	12	59.68	1	59.40	59.40	11	5,268	0.21%
2021/12/06	0	0.00	5	58.50	59.00	-5	5,306	-0.09%
2021/12/03	5	57.00	11	57.23	57.10	-6	5,420	-0.11%
2021/12/02	11	58.68	6	58.33	58.50	5	5,684	0.09%
2021/12/01	2	57.00	0	0.00	57.00	2	5,769	0.03%
2021/11/30	0	56.40	4	56.80	56.70	-4	5,975	-0.07%
2021/11/26	11	55.98	2	55.20	54.80	9	6,429	0.14%
2021/11/24	0	0.00	7	57.83	57.40	-7	7,202	-0.10%
2021/11/23	2	56.80	1	56.80	56.40	1	7,582	0.01%
2021/11/22	0	0.00	9	57.04	56.80	-9	8,122	-0.11%
2021/11/19	4	55.60	1	55.20	55.10	3	9,213	0.03%
2021/11/18	4	55.90	0	0.00	55.80	4	10,036	0.04%
2021/11/16	1	58.10	5	57.70	57.60	-4	11,545	-0.04%
2021/11/15	3	56.00	0	0.00	55.90	3	12,147	0.02%
2021/11/12	2	56.80	0	0.00	57.30	2	12,571	0.02%
2021/11/11	5	58.20	2	58.70	57.50	3	12,753	0.02%
2021/11/10	3.2	59.00	0	0.00	58.90	3.2	12,861	0.02%
2021/11/09	1.2	60.74	9	60.94	61.00	-7.8	13,124	-0.06%
2021/11/08	7	58.11	5	59.80	59.50	2	13,076	0.02%
2021/11/05	1	57.60	2	57.45	58.10	-1	13,082	-0.01%
2021/11/04	5	58.00	0.3	57.90	57.80	4.7	13,157	0.04%
2021/11/03	3	59.60	13	59.03	58.60	-10	13,463	-0.07%
2021/11/02	3	57.17	1	57.10	56.40	2	13,600	0.01%
2021/11/01	2	55.85	2	56.85	55.90	0	13,586	0.00%
2021/10/29	1	55.60	2	56.30	56.20	-1	13,577	-0.01%
2021/10/28	1	56.10	1	55.70	55.50	0	13,558	0.00%
2021/10/27	1.1	55.93	1	56.50	55.90	0.1	13,613	0.00%
2021/10/26	13	57.43	1	55.90	57.80	12	13,719	0.09%
2021/10/25	3	57.43	1	54.50	57.30	2	13,897	0.01%
2021/10/22	3.1	57.61	26	58.28	56.50	-22.9	14,132	-0.16%
2021/10/21	1	60.20	1	61.60	60.20	0	14,529	0.00%
2021/10/20	0	0.00	1	60.60	60.20	-1	14,577	-0.01%
2021/10/19	2	60.95	6	60.72	60.80	-4	14,663	-0.03%
2021/10/18	11	60.81	7	61.57	60.70	4	14,811	0.03%
2021/10/15	3	62.73	1	62.10	64.50	2	14,843	0.01%
2021/10/14	23	63.58	1	61.60	63.00	22	14,886	0.15%
2021/10/13	6	66.18	1	66.80	65.00	5	14,908	0.03%
2021/10/12	11.2	68.09	2	67.90	67.40	9.2	15,339	0.06%
2021/10/08	15	73.45	20	73.42	73.40	-5	15,744	-0.03%
2021/10/07	9	70.79	10.5	72.75	73.50	-1.5	15,640	-0.01%
2021/10/06	0	0.00	4	69.70	66.90	-4	15,509	-0.03%
2021/10/05	6.2	68.45	2	67.75	69.50	4.2	15,452	0.03%
2021/10/04	3	67.67	9	69.18	68.50	-6	15,332	-0.04%
2021/10/01	33.4	70.40	17	70.36	67.50	16.4	14,982	0.11%
2021/09/30	9.5	71.56	8.5	71.93	75.00	1	14,709	0.01%
2021/09/29	10	68.76	2	68.40	68.20	8	14,499	0.06%
2021/09/28	1	67.50	38	67.34	66.30	-37	14,436	-0.26%
2021/09/27	31	69.75	0	0.00	68.60	31	14,456	0.21%
2021/09/24	4	69.18	5	69.60	69.80	-1	14,543	-0.01%
2021/09/23	3	67.77	2	68.80	67.90	1	14,643	0.01%
2021/09/22	5	67.12	6	66.90	66.90	-1	15,230	-0.01%
2021/09/17	4	69.33	8	69.41	69.20	-4	15,480	-0.03%
2021/09/16	3	70.13	9	69.79	69.40	-6	15,511	-0.04%
2021/09/15	7	70.51	6	70.53	71.30	1	15,761	0.01%
2021/09/14	14	72.32	17	71.20	71.20	-3	16,130	-0.02%
2021/09/13	14	70.91	24	71.83	70.60	-10	16,486	-0.06%
2021/09/10	15	68.91	3	69.10	69.00	12	16,356	0.07%
2021/09/09	6	67.60	0	0.00	67.60	6	16,450	0.04%
2021/09/08	4	68.03	1	68.90	69.00	3	16,516	0.02%
2021/09/07	21	69.63	22	70.51	68.30	-1	16,502	-0.01%
2021/09/06	15	69.73	3.2	68.46	68.00	11.8	16,341	0.07%
2021/09/03	6.3	69.82	21	71.95	70.40	-14.7	16,290	-0.09%
2021/09/02	11	72.35	5	73.22	73.90	6	16,108	0.04%
2021/09/01	16	74.83	6	73.55	72.70	10	15,923	0.06%
2021/08/31	9	76.72	10	77.86	76.50	-1	15,808	-0.01%
2021/08/30	37.2	81.91	14.1	81.79	79.50	23.1	15,517	0.15%
2021/08/27	19.1	81.72	26.3	81.56	78.70	-7.2	15,101	-0.05%
2021/08/26	36.3	86.32	31.2	86.41	86.50	5.1	14,782	0.03%
2021/08/25	51.2	84.35	72	84.45	83.90	-20.8	14,431	-0.14%
2021/08/24	23	85.79	92	88.52	89.20	-69	13,367	-0.52%
2021/08/23	23	79.53	89	79.60	81.10	-66	12,622	-0.52%
2021/08/20	208	74.18	80	73.47	73.80	128	12,393	1.03%	大買/鉅額交易
2021/08/19	29	73.10	44.3	73.26	74.30	-15.3	11,414	-0.13%
2021/08/18	16	65.23	38.1	65.57	67.60	-22.1	10,866	-0.20%
2021/08/17	21	62.25	8	63.73	61.50	13	10,620	0.12%
2021/08/16	8	60.83	25	61.27	60.50	-17	10,638	-0.16%
2021/08/13	51	64.72	27	65.26	63.40	24	10,576	0.23%
2021/08/12	3	60.73	6	60.88	61.40	-3	10,286	-0.03%
2021/08/11	7	59.30	7.8	59.74	60.10	-0.8	10,350	-0.01%
2021/08/10	5.1	62.55	3.1	62.19	61.00	2	10,346	0.02%
2021/08/09	11	63.47	8	63.39	62.90	3	10,306	0.03%
2021/08/06	9	62.70	26	63.51	63.80	-17	10,027	-0.17%
2021/08/05	1	60.00	18	59.46	58.00	-17	9,860	-0.17%
2021/08/04	11	59.84	6	59.75	59.80	5	9,882	0.05%
2021/08/03	1	60.00	2	60.20	59.50	-1	9,956	-0.01%
2021/08/02	1	61.60	2	61.60	60.60	-1	10,072	-0.01%
2021/07/30	5	60.62	2	60.70	59.00	3	10,069	0.03%
2021/07/29	22	65.23	16	63.36	64.80	6	10,005	0.06%
2021/07/28	15	62.69	15	64.00	61.80	0	9,875	0.00%
2021/07/27	31	65.87	37	65.75	64.60	-6	9,737	-0.06%
2021/07/26	45	61.23	7	61.61	62.50	38	9,589	0.40%
2021/07/23	5	62.14	3.8	62.75	61.70	1.2	9,637	0.01%
2021/07/22	73	62.19	72	60.77	61.60	1	9,688	0.01%
2021/07/21	5	62.76	7	61.86	60.50	-2	9,818	-0.02%
2021/07/20	4	63.75	14	63.19	63.50	-10	9,831	-0.10%
2021/07/19	6	68.45	6	69.28	67.20	0	9,867	0.00%
2021/07/16	21	74.32	9	74.48	71.20	12	9,913	0.12%
2021/07/15	29	74.22	20	74.79	76.80	9	9,603	0.09%
2021/07/14	10	65.81	6	66.03	69.90	4	9,367	0.04%
2021/07/12	1	72.70	0	0.00	70.60	1	9,180	0.01%
2021/07/09	2	74.20	1	74.50	71.80	1	9,158	0.01%
2021/07/08	0	0.00	2	72.90	75.70	-2	9,186	-0.02%
2021/07/07	0	0.00	3.1	79.90	74.50	-3.1	9,206	-0.03%
2021/07/06	4.1	76.82	3	80.00	78.00	1.1	9,207	0.01%
2021/07/05	0	0.00	6	77.67	79.50	-6	9,199	-0.07%
2021/07/02	1	86.00	12	85.51	84.00	-11	9,161	-0.12%
2021/07/01	8	89.43	18	89.88	88.00	-10	9,120	-0.11%
2021/06/30	17	80.36	17.8	79.48	86.80	-0.8	9,014	-0.01%
2021/06/29	42	84.62	20.1	83.96	82.40	21.9	8,883	0.25%
2021/06/28	9	75.49	71.3	79.77	80.40	-62.3	8,271	-0.75%
2021/06/25	1	73.10	15.2	73.10	73.10	-14.2	7,982	-0.18%
2021/06/24	20	64.78	18.1	66.38	66.50	1.9	7,919	0.02%
2021/06/23	19	62.74	31	64.28	60.50	-12	7,630	-0.16%
2021/06/22	49	64.85	63.8	65.39	65.60	-14.8	7,189	-0.21%
2021/06/21	0	0.00	6	59.70	59.70	-6	6,685	-0.09%
2021/06/18	15	53.97	20	53.15	54.30	-5	6,679	-0.07%
2021/06/17	12	49.14	14	47.84	49.45	-2	6,593	-0.03%
2021/06/16	6	48.50	4.8	48.78	47.40	1.2	6,545	0.02%
2021/06/15	26	48.70	11.8	48.78	49.00	14.2	6,430	0.22%
2021/06/11	10	46.40	13	46.63	46.45	-3	6,287	-0.05%
2021/06/09	3	45.07	13	45.12	44.85	-10	6,220	-0.16%
2021/06/08	29	46.67	21	46.65	46.60	8	6,177	0.13%
2021/06/07	1	44.00	33	44.65	44.00	-32	6,048	-0.53%
2021/06/04	9	46.64	15	46.36	45.60	-6	5,996	-0.10%
2021/06/03	20	47.75	21	47.11	47.50	-1	5,961	-0.02%
2021/06/02	33	47.70	34	47.72	46.95	-1	5,904	-0.02%
2021/06/01	20	44.84	3	44.58	45.80	17	5,713	0.30%
2021/05/31	4	44.63	13	45.60	44.85	-9	5,664	-0.16%
2021/05/28	18	45.04	5	46.03	45.30	13	5,579	0.23%
2021/05/27	15	45.37	15	45.35	45.00	0	5,467	0.00%
2021/05/26	10	44.68	10	44.35	44.30	0	5,229	0.00%
2021/05/25	14	44.70	40	46.43	44.25	-26	5,143	-0.51%
2021/05/24	49	45.32	20	43.97	45.95	29	4,954	0.59%
2021/05/21	14	41.80	9	40.26	41.80	5	4,738	0.11%
2021/05/20	28	38.87	6	40.94	38.55	22	4,683	0.47%
2021/05/19	12	40.45	6	40.66	40.40	6	4,711	0.13%
2021/05/18	10	37.00	4	38.39	38.90	6	4,663	0.13%
2021/05/17	4	35.43	4	37.23	35.40	0	4,616	0.00%
2021/05/14	6	40.60	8	38.51	38.70	-2	4,558	-0.04%
2021/05/13	4	37.26	14	38.97	39.05	-10	4,465	-0.22%
2021/05/12	8	43.88	1	43.00	40.50	7	4,372	0.16%
2021/05/11	13	47.50	5	48.89	45.00	8	4,330	0.18%
2021/05/10	25	49.39	2	49.55	49.40	23	4,238	0.54%
2021/05/07	8	47.11	1	48.15	48.25	7	4,100	0.17%
2021/05/06	1	48.10	0	47.85	47.85	1	4,019	0.02%
2021/05/05	3	50.37	8	50.11	48.90	-5	3,934	-0.13%
2021/05/04	29	48.53	13.1	49.81	48.35	15.9	3,844	0.41%
2021/05/03	11	55.78	9	56.40	53.70	2	3,679	0.05%
2021/04/29	7	53.70	79	52.86	53.90	-72	3,374	-2.13%
2021/04/28	19	54.64	13	54.89	55.00	6	3,266	0.18%
2021/04/27	11	55.23	7.3	55.72	54.40	3.7	3,108	0.12%
2021/04/26	63	50.57	21	50.95	52.20	42	2,799	1.50%
2021/04/23	19	49.61	11	50.13	47.50	8	2,672	0.30%
2021/04/22	27	52.99	147.7	56.10	50.50	-120.7	2,559	-4.72%	大賣/鉅額交易
2021/04/21	50	50.44	395	51.59	51.50	-345	2,360	-14.61%	大賣/鉅額交易
2021/04/20	41	47.88	39	47.81	47.05	2	2,147	0.09%
2021/04/19	27	44.86	4	45.80	46.40	23	1,967	1.17%
2021/04/16	7	42.02	16	40.92	42.20	-9	1,912	-0.47%
2021/04/15	4.1	38.70	0	0.00	38.40	4.1	1,827	0.23%
2021/04/14	4	38.99	6	38.93	38.80	-2	1,877	-0.11%
2021/04/13	2	39.53	8.1	39.28	38.55	-6.1	1,864	-0.33%
2021/04/12	4	38.23	7	38.56	38.15	-3	1,839	-0.16%
2021/04/09	12	36.58	13	36.89	37.00	-1	1,861	-0.05%
2021/04/08	11	37.57	3	37.90	37.70	8	1,874	0.43%
2021/04/07	2	37.60	1	37.40	37.35	1	1,911	0.05%
2021/04/06	0	0.00	2	37.20	37.20	-2	2,092	-0.10%
2021/04/01	2	36.58	2	36.80	36.50	0	2,305	0.00%
2021/03/31	4	36.40	12	36.53	36.10	-8	2,381	-0.34%
2021/03/30	1	35.45	0	0.00	35.60	1	2,433	0.04%
2021/03/29	0	0.00	2	35.98	35.55	-2	2,517	-0.08%
2021/03/26	3	34.80	0	0.00	35.00	3	2,784	0.11%
2021/03/25	2	34.53	0	0.00	34.45	2	2,928	0.07%
2021/03/23	1	35.75	2	36.65	35.15	-1	2,982	-0.03%
2021/03/22	23	36.85	14	37.16	37.00	9	2,931	0.31%
2021/03/19	9	35.88	9	36.28	35.05	0	2,828	0.00%
2021/03/18	2	35.08	3	35.12	35.25	-1	2,746	-0.04%
2021/03/17	1	34.20	0	0.00	34.25	1	2,719	0.04%
2021/03/16	0	0.00	1	34.60	34.15	-1	2,734	-0.04%
2021/03/15	8	34.93	9	34.71	34.50	-1	2,767	-0.04%
2021/03/12	5	33.75	9	33.70	33.90	-4	2,754	-0.15%
2021/03/11	1	34.10	10	34.19	33.65	-9	2,747	-0.33%
2021/03/10	1	33.75	0	0.00	33.95	1	2,739	0.04%
2021/03/09	0	0.00	4	33.40	34.20	-4	2,736	-0.15%
2021/03/08	4	34.04	1	34.40	33.50	3	2,724	0.11%
2021/03/05	1	33.30	0	0.00	32.85	1	2,699	0.04%
2021/03/04	2	33.40	0	0.00	33.70	2	2,693	0.07%
2021/03/03	1	32.70	0	0.00	33.40	1	2,694	0.04%
2021/03/02	0.2	32.75	0	0.00	32.75	0.2	2,724	0.01%
2021/02/26	1	33.35	0	0.00	33.35	1	2,724	0.04%
2021/02/23	3	34.13	9	34.52	34.30	-6	2,704	-0.22%
2021/02/22	0	0.00	5	34.38	34.30	-5	2,692	-0.19%
2021/02/19	18	34.38	17	34.54	34.50	1	2,669	0.04%
2021/02/18	19	32.58	15.1	32.90	33.10	3.9	2,582	0.15%
2021/02/17	1	29.70	2	29.88	30.45	-1	2,526	-0.04%
2021/02/05	1	29.60	0	0.00	29.65	1	2,521	0.04%
2021/02/04	0.1	29.85	0	0.00	29.95	0.1	2,516	0.00%
2021/02/03	2.2	30.47	0	0.00	30.05	2.2	2,516	0.09%
2021/02/02	0	0.00	3	30.77	30.65	-3	2,516	-0.12%
2021/02/01	2.2	29.23	1	29.40	29.45	1.2	2,506	0.05%
2021/01/29	4.3	29.80	0	0.00	29.70	4.3	2,496	0.17%
2021/01/26	0.2	30.60	0	0.00	30.50	0.2	2,465	0.01%
2021/01/25	1	31.55	0	0.00	31.55	1	2,450	0.04%
2021/01/21	0.2	30.40	1.1	30.60	30.55	-0.9	2,429	-0.04%
2021/01/20	5.2	30.54	0	0.00	30.20	5.2	2,409	0.22%
2021/01/19	1.3	31.81	3	33.10	31.75	-1.7	2,387	-0.07%
2021/01/18	0.1	32.15	0	0.00	32.25	0.1	2,369	0.00%
2021/01/15	4.3	33.72	12	33.01	32.80	-7.7	2,342	-0.33%
2021/01/14	7	35.73	3	36.22	35.65	4	2,287	0.17%
2021/01/13	11	35.68	17	34.98	35.15	-6	2,220	-0.27%
2021/01/12	9	34.78	7	35.68	34.20	2	2,177	0.09%
2021/01/11	1	34.20	7	34.80	35.85	-6	2,061	-0.29%
2021/01/08	4	32.40	14	33.00	32.60	-10	2,018	-0.50%
2021/01/07	13	32.14	26	32.51	32.15	-13	1,996	-0.65%
2021/01/06	6	33.53	36	35.39	33.90	-30	1,931	-1.55%
2021/01/05	12	35.58	10	35.49	35.45	2	1,891	0.11%
2021/01/04	19	36.09	1	35.35	36.10	18	1,860	0.97%
2020/12/31	17	35.07	44	35.17	35.30	-27	1,798	-1.50%
2020/12/30	52	34.74	16	34.98	34.70	36	1,762	2.04%
2020/12/29	38	36.74	14	37.24	35.45	24	1,709	1.40%
2020/12/28	32	37.60	38	37.62	36.80	-6	1,529	-0.39%
2020/12/25	7	36.26	2	37.68	35.80	5	1,279	0.39%
2020/12/24	4	35.19	15	36.28	35.80	-11	1,168	-0.94%
2020/12/23	32.1	35.27	27	34.93	36.00	5.1	1,097	0.46%
2020/12/22	34	35.37	37	36.00	33.20	-3	1,008	-0.30%
2020/12/21	22	34.19	28	34.67	35.30	-6	720	-0.84%
2020/12/18	13	31.61	12	31.74	32.10	1	572	0.17%
2020/12/17	2	29.20	0	0.00	29.20	2	484	0.41%
2020/12/16	2	29.38	6	29.43	29.50	-4	480	-0.83%
2020/12/15	1	30.05	21	29.78	29.20	-20	475	-4.21%
2020/12/14	6	29.64	9	29.98	29.95	-3	460	-0.65%
2020/12/11	0	0.00	1	29.05	28.40	-1	442	-0.23%
2020/12/10	9	29.74	0	0.00	28.75	9	433	2.08%
2020/12/09	2	30.88	4	30.86	30.30	-2	411	-0.49%
2020/12/08	6	30.64	16	30.57	30.65	-10	361	-2.77%
2020/12/07	0	0.00	2	28.00	27.90	-2	331	-0.60%
2020/12/01	1	27.95	1	28.15	28.05	0	328	0.00%
2020/11/30	1	28.00	3	28.05	28.00	-2	324	-0.62%
2020/11/27	0	0.00	1	28.30	28.40	-1	313	-0.32%
2020/11/26	2	28.20	4	28.13	28.55	-2	304	-0.66%
2020/11/24	0	0.00	2	26.80	26.65	-2	267	-0.75%
2020/11/23	2	27.35	1	27.10	27.15	1	264	0.38%
2020/11/20	1	26.80	4	27.00	27.00	-3	259	-1.16%
2020/11/19	4	26.75	0	0.00	27.00	4	259	1.54%
2020/11/17	0	0.00	1	26.25	26.30	-1	244	-0.41%
2020/11/12	1.2	25.33	0	0.00	25.40	1.2	236	0.51%
2020/11/11	1	25.80	0	0.00	25.80	1	245	0.41%
2020/11/10	3	25.85	1	25.85	25.25	2	248	0.80%
2020/11/09	0	0.00	13	25.37	25.05	-13	248	-5.24%
2020/11/05	13	25.13	0	0.00	25.20	13	250	5.20%
2020/11/04	0	0.00	0	24.80	25.00	0	251	0.00%
2020/11/02	0	0.00	1	24.50	24.65	-1	254	-0.39%
2020/10/30	0	0.00	1	24.80	24.50	-1	255	-0.39%
2020/10/26	1	25.90	4	25.60	25.70	-3	251	-1.19%
2020/10/23	4	25.20	0	0.00	25.35	4	246	1.62%
2020/10/19	0	0.00	1	25.05	25.00	-1	255	-0.39%
2020/10/16	1	24.90	18	25.02	24.80	-17	256	-6.62%
2020/10/15	22	25.08	2	25.30	25.15	20	256	7.81%
2020/10/12	5	25.74	0	0.00	25.30	5	251	1.99%
2020/10/07	0	0.00	1	27.15	27.00	-1	240	-0.42%
2020/10/06	4	27.08	6	27.41	27.15	-2	236	-0.85%
2020/10/05	8	26.78	1	25.95	27.10	7	225	3.10%
2020/09/28	1	25.20	2	25.60	25.70	-1	211	-0.47%
2020/09/18	0	0.00	1	24.95	25.00	-1	205	-0.49%
2020/09/15	1	24.80	0	0.00	24.60	1	213	0.47%
2020/09/11	1.1	24.75	0	0.00	24.80	1.1	226	0.49%
2020/09/09	0.1	25.60	0	0.00	25.75	0.1	224	0.04%
2020/09/08	0.2	25.70	0	0.00	25.80	0.2	226	0.09%
2020/09/07	11	25.87	0	0.00	25.80	11	225	4.88%
2020/09/01	0	0.00	0.2	25.70	25.90	-0.2	234	-0.09%
2020/08/31	1	25.90	0	0.00	25.90	1	241	0.41%
2020/08/26	5	25.69	0	0.00	25.70	5	237	2.10%
2020/08/25	0	0.00	1	25.45	25.45	-1	233	-0.43%
2020/08/20	1	24.30	0	0.00	24.30	1	234	0.43%
2020/08/19	1.2	25.33	0	0.00	25.35	1.2	231	0.52%
2020/08/17	0	0.00	1	25.90	25.85	-1	225	-0.44%
2020/08/13	0	0.00	4	24.68	24.55	-4	213	-1.88%
2020/08/12	0	0.00	0.2	24.40	24.50	-0.2	210	-0.10%
2020/08/07	0.2	23.65	0	0.00	23.65	0.2	210	0.10%
2020/08/05	0.2	23.30	0	0.00	23.45	0.2	215	0.09%
2020/07/27	2	22.95	1	23.30	22.90	1	228	0.44%
2020/07/23	0	0.00	7	24.20	24.00	-7	231	-3.02%
2020/07/22	2	24.25	0	0.00	24.20	2	231	0.86%
2020/07/21	1	24.50	2	24.65	24.40	-1	231	-0.43%
2020/07/16	0	0.00	0	24.10	24.25	0	243	0.00%
2020/07/14	1	24.20	10	24.25	24.20	-9	250	-3.59%
2020/07/13	5	24.47	1	24.45	24.60	4	251	1.59%
2020/07/10	1	24.65	5	24.80	24.60	-4	258	-1.55%
2020/07/09	1	25.10	2	25.10	25.15	-1	257	-0.39%
2020/07/07	7	26.14	0	0.00	26.10	7	256	2.73%
2020/07/03	1	26.00	0	0.00	26.10	1	254	0.39%
2020/07/01	1	25.95	0	0.00	25.95	1	255	0.39%
2020/06/29	0	0.00	5	25.80	25.75	-5	260	-1.92%
2020/06/23	1.2	25.51	0	0.00	25.70	1.2	262	0.46%
2020/06/22	0	0.00	6	26.13	26.05	-6	264	-2.27%
2020/06/19	0	0.00	4	26.61	26.15	-4	265	-1.50%
2020/06/18	3	26.13	3	26.20	26.10	0	262	0.00%
2020/06/17	1	25.50	1	25.70	25.70	0	258	0.00%
2020/06/16	5	25.35	0	0.00	25.40	5	261	1.92%
2020/06/12	1.1	24.12	0	0.00	24.85	1.1	274	0.40%
2020/06/10	0	0.00	10	25.70	25.70	-10	282	-3.54%
2020/06/08	0	0.00	3	25.77	25.85	-3	323	-0.93%
2020/06/05	0	0.00	7	25.34	25.45	-7	317	-2.21%
2020/06/04	1	24.50	0	0.00	24.60	1	313	0.32%
2020/06/03	0	0.00	2	24.20	24.35	-2	319	-0.63%
2020/05/29	0	0.00	2	23.75	23.85	-2	314	-0.64%
2020/05/26	0	0.00	0	23.80	24.00	0	317	0.00%
2020/05/19	0	0.00	1	23.45	23.45	-1	317	-0.31%
2020/05/18	1	22.50	0	0.00	23.05	1	317	0.31%
2020/05/14	2	22.75	0	0.00	22.80	2	317	0.63%
2020/05/12	2	24.05	0	0.00	23.85	2	315	0.63%
2020/05/06	5	24.11	4	24.23	24.30	1	312	0.32%
2020/05/05	3	24.15	3	24.25	24.25	0	314	0.00%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/30	0	0.00	2	25.00	25.00	-2	316	-0.63%
2020/04/29	0	0.00	10	24.69	24.70	-10	321	-3.11%
2020/04/28	13	24.17	3	24.15	24.15	10	320	3.12%
2020/04/27	0	0.00	3	23.60	23.95	-3	332	-0.90%
2020/04/24	3	23.30	0	0.00	23.35	3	331	0.91%
2020/04/23	3	23.40	8	23.62	23.75	-5	331	-1.51%
2020/04/22	4	23.41	0	0.00	23.40	4	335	1.19%
2020/04/21	2	24.53	1	24.80	23.40	1	331	0.30%
2020/04/17	0	0.00	5	24.45	24.20	-5	319	-1.56%
2020/04/16	3	23.60	0	0.00	23.85	3	314	0.95%
2020/04/13	0	0.00	0.1	23.00	23.00	-0.1	310	-0.02%
2020/04/10	0.1	23.00	1	23.05	23.15	-0.9	311	-0.31%
2020/04/09	0	0.00	6	22.65	22.70	-6	308	-1.95%
2020/04/08	3	22.40	1	22.45	22.40	2	305	0.65%
2020/04/07	3	22.25	0	0.00	21.95	3	301	1.00%
2020/04/06	0	21.95	0	0.00	21.95	0	296	0.00%
2020/04/01	0	0.00	15	21.75	21.90	-15	296	-5.06%
2020/03/31	4	21.30	0	0.00	21.50	4	294	1.36%
2020/03/30	0	21.20	0	0.00	21.35	0	290	0.00%
2020/03/27	0	21.20	0	0.00	21.35	0	289	0.00%
2020/03/26	0	21.10	0	0.00	21.15	0	286	0.00%
2020/03/24	0	19.80	0	0.00	19.65	0	280	0.00%
2020/03/23	0	19.00	0	0.00	19.00	0	282	0.00%
2020/03/20	0	0.00	2	19.50	19.40	-2	280	-0.71%
2020/03/19	12	18.35	2	18.55	18.50	10	276	3.62%
2020/03/17	1	20.60	1	21.35	20.60	0	263	0.00%
2020/03/16	0	0.00	13	22.03	21.60	-13	255	-5.08%
2020/03/13	24	21.56	0	0.00	21.60	24	250	9.58%
2020/03/12	11	24.09	0	0.00	23.80	11	215	5.10%
2020/03/11	1	25.40	11	25.20	25.20	-10	206	-4.85%
2020/03/10	3	24.62	1	25.00	25.15	2	202	0.99%
2020/03/09	7	25.14	0	0.00	25.00	7	196	3.57%
2020/03/06	0	0.00	10	26.05	25.90	-10	189	-5.28%
2020/03/05	1	26.30	0	0.00	26.30	1	188	0.53%
2020/02/27	0	0.00	3	26.35	26.35	-3	194	-1.54%
2020/02/26	0	0.00	1.1	26.80	26.80	-1.1	195	-0.54%
2020/02/25	0	26.75	0	0.00	26.80	0	196	0.00%
2020/02/21	2	27.15	1	27.40	27.15	1	200	0.50%
2020/02/20	8	27.43	0	0.00	27.35	8	202	3.96%
2020/02/19	0	0.00	2	27.10	27.25	-2	204	-0.98%
2020/02/18	0	0.00	2	26.95	26.95	-2	207	-0.96%
2020/02/17	0	26.90	0	0.00	26.95	0	209	0.00%
2020/02/13	0	27.15	1	27.35	27.15	-1	211	-0.47%
2020/02/12	0	26.75	0	0.00	26.90	0	215	0.00%
2020/02/11	0.1	26.35	1	26.45	26.40	-0.9	223	-0.43%
2020/02/10	1	26.40	1	26.55	26.30	0	226	0.00%
2020/02/07	5	26.65	2	26.40	26.40	3	227	1.32%
2020/02/06	1	26.35	1	26.45	26.85	0	228	0.00%
2020/02/05	3	26.22	0	0.00	26.15	3	229	1.31%
2020/02/04	4	26.38	0	0.00	26.35	4	226	1.78%
2020/02/03	1	26.20	0	0.00	26.20	1	228	0.44%
2020/01/31	7	27.29	0	0.00	27.25	7	222	3.14%
2020/01/30	6	27.39	2	27.38	27.35	4	222	1.80%
2020/01/20	1	29.25	0	0.00	29.25	1	209	0.48%
2020/01/17	0	0.00	0.3	29.00	29.20	-0.3	212	-0.14%
2020/01/16	1	29.35	1	29.40	29.40	0	213	0.00%
2020/01/13	0.2	28.90	0	0.00	28.90	0.2	218	0.07%
2020/01/10	1	28.90	0	0.00	29.15	1	223	0.45%
2020/01/09	2	28.95	0	0.00	28.95	2	226	0.88%
2020/01/08	1	29.10	0	0.00	29.00	1	226	0.44%
2020/01/07	0	0.00	1	29.50	29.50	-1	224	-0.45%
2020/01/06	7	29.54	0	0.00	29.50	7	231	3.02%
2020/01/03	2.2	29.93	2	29.78	29.80	0.2	231	0.07%
2020/01/02	0	29.95	5	30.00	30.00	-5	234	-2.13%
2019/12/31	0	29.65	0	0.00	29.75	0	237	0.00%
2019/12/30	0	29.70	0	0.00	29.70	0	243	0.00%
2019/12/27	1	29.85	0	0.00	29.90	1	247	0.40%
2019/12/26	0	0.00	4	29.86	29.70	-4	256	-1.56%
2019/12/23	0	29.75	2	29.80	29.85	-2	282	-0.71%
2019/12/20	4	30.00	0	0.00	30.00	4	297	1.34%
2019/12/18	1	30.40	0	0.00	30.40	1	308	0.32%
2019/12/17	1	29.75	0	0.00	29.90	1	314	0.32%
2019/12/12	1	29.55	0	0.00	29.55	1	328	0.30%
2019/12/11	1	29.70	0	0.00	29.75	1	329	0.30%
2019/12/10	0	0.00	5	29.96	30.00	-5	331	-1.51%
2019/12/09	0	29.85	0	0.00	29.85	0	338	0.00%
2019/12/05	1.1	30.05	2	30.05	30.05	-0.9	360	-0.25%
2019/12/04	1	30.35	0	0.00	30.35	1	374	0.27%
2019/12/02	0	30.00	0	0.00	30.00	0	398	0.00%
2019/11/28	2	30.28	0	0.00	30.25	2	496	0.40%
2019/11/27	3	30.62	3	30.53	30.70	0	516	0.00%
2019/11/25	2	30.10	0	0.00	30.00	2	558	0.36%
2019/11/21	16	29.63	10	29.50	29.50	6	565	1.06%
2019/11/20	5	29.70	0	0.00	29.95	5	568	0.88%
2019/11/19	1	29.75	10	29.78	29.75	-9	575	-1.56%
2019/11/18	1	29.45	10	29.60	29.50	-9	592	-1.52%
2019/11/15	2	29.73	10	29.80	29.65	-8	614	-1.30%
2019/11/14	1	29.85	0	0.00	29.70	1	631	0.16%
2019/11/11	39	30.06	1	29.85	29.75	38	680	5.59%
2019/11/08	15	30.53	7	30.40	30.40	8	685	1.17%
2019/11/07	2	30.80	5	30.89	30.80	-3	692	-0.43%
2019/11/06	0	0.00	0.2	31.20	31.20	-0.2	703	-0.02%
2019/11/04	3	30.97	0	0.00	31.05	3	717	0.42%
2019/10/29	1	31.65	0	0.00	31.65	1	761	0.13%
2019/10/28	1	31.80	0	0.00	31.80	1	798	0.13%
2019/10/25	0	0.00	0.1	31.80	31.85	-0.1	819	-0.01%
2019/10/23	2	31.85	13	32.00	31.85	-11	899	-1.22%
2019/10/22	1	32.50	0	0.00	32.20	1	944	0.11%
2019/10/21	0	0.00	6	31.89	32.05	-6	1,016	-0.59%
2019/10/18	0	31.70	5	31.75	31.70	-5	1,104	-0.45%
2019/10/15	2	31.92	0	0.00	31.90	2	1,281	0.16%
2019/10/14	0	0.00	8	32.33	32.30	-8	1,302	-0.61%
2019/10/09	0	0.00	5	31.55	31.50	-5	1,302	-0.38%
2019/10/08	1	32.00	0	0.00	31.35	1	1,311	0.08%
2019/10/04	1.2	31.53	0	0.00	31.60	1.2	1,317	0.09%
2019/10/03	1	31.75	0	0.00	31.80	1	1,321	0.08%
2019/10/02	1	31.30	0	0.00	31.30	1	1,340	0.07%
2019/10/01	1	32.05	1	32.10	31.80	0	1,348	0.00%
2019/09/27	21	32.10	2	32.40	32.00	19	1,365	1.39%
2019/09/26	4	32.62	5	32.86	32.55	-1	1,363	-0.07%
2019/09/25	1	33.15	0	0.00	33.20	1	1,366	0.07%
2019/09/24	3	32.30	0	0.00	32.50	3	1,363	0.22%
2019/09/23	0	32.30	0	0.00	32.25	0	1,364	0.00%
2019/09/20	4	32.76	0	0.00	32.60	4	1,380	0.29%
2019/09/16	0	33.20	0	0.00	33.40	0	1,399	0.00%
2019/09/10	3	33.77	0	0.00	33.75	3	1,393	0.22%
2019/09/09	3	34.92	1	34.80	34.90	2	1,376	0.15%
2019/09/06	1	35.00	0	0.00	34.90	1	1,370	0.07%
2019/09/05	2	35.80	0	0.00	35.80	2	1,356	0.15%
2019/09/04	2	35.70	3	35.90	36.00	-1	1,348	-0.07%
2019/09/03	10	36.21	1	36.25	35.55	9	1,334	0.67%
2019/09/02	2	35.05	12	35.15	35.45	-10	1,267	-0.79%
2019/08/30	3	34.40	5	34.13	34.05	-2	1,240	-0.16%
2019/08/29	1	34.10	12	33.97	34.35	-11	1,226	-0.90%
2019/08/28	1	32.45	1	32.50	32.65	0	1,188	0.00%
2019/08/27	2	32.12	0	0.00	32.05	2	1,186	0.17%
2019/08/26	2	32.40	0	0.00	32.10	2	1,193	0.17%
2019/08/23	1	32.75	0	0.00	32.75	1	1,198	0.08%
2019/08/22	0	32.30	0	0.00	32.30	0	1,192	0.00%
2019/08/21	2	32.78	6	32.83	32.60	-4	1,187	-0.34%
2019/08/20	15	33.40	2	34.03	33.40	13	1,168	1.11%
2019/08/19	20	34.67	6	34.79	34.55	14	1,143	1.22%
2019/08/16	3	34.83	8	34.82	34.60	-5	1,134	-0.44%
2019/08/15	7	33.74	4	33.90	33.90	3	1,122	0.27%
2019/08/14	3	34.53	0	0.00	34.50	3	1,105	0.27%
2019/08/12	20	34.30	0	0.00	34.30	20	1,085	1.84%
2019/08/06	2	34.35	11	33.86	34.35	-9	1,051	-0.86%
2019/08/05	1	35.10	1	34.80	34.70	0	1,046	0.00%
2019/08/02	3	35.00	0	0.00	34.90	3	1,047	0.29%
2019/08/01	5	36.55	5	36.45	36.10	0	1,036	0.00%
2019/07/31	1	36.30	5	36.39	36.35	-4	1,020	-0.39%
2019/07/30	1	36.00	0	0.00	36.50	1	1,007	0.10%
2019/07/29	3	37.48	3	37.97	37.20	0	978	0.00%
2019/07/26	7	37.61	2	38.35	37.40	5	978	0.51%
2019/07/25	23	38.29	3	38.07	38.15	20	944	2.12%
2019/07/24	28	39.31	2	39.83	39.10	26	916	2.84%
2019/07/23	28	39.56	5	39.85	41.00	23	870	2.64%
2019/07/22	30	40.07	18	39.88	40.60	12	797	1.50%
2019/07/19	12	37.37	1	37.40	37.50	11	713	1.54%
2019/07/18	26	36.50	28	36.04	35.70	-2	647	-0.31%
2019/07/17	8	34.64	12	34.42	34.35	-4	554	-0.72%
2019/07/16	1	33.60	8	33.96	34.05	-7	532	-1.32%
2019/07/12	0	0.00	5	32.95	33.00	-5	510	-0.98%
2019/07/09	0	0.00	3	33.35	33.25	-3	499	-0.60%
2019/07/08	8	33.42	9	33.31	33.35	-1	490	-0.20%
2019/07/05	7	34.42	4	34.50	34.45	3	473	0.63%
2019/07/04	0	0.00	26	34.47	34.15	-26	456	-5.70%
2019/07/03	0	0.00	1	34.40	34.10	-1	433	-0.23%
2019/07/02	0	0.00	26	33.85	34.00	-26	429	-6.06%
2019/07/01	12	33.60	3	33.75	33.30	9	417	2.16%
2019/06/28	0	0.00	2	33.45	33.15	-2	405	-0.49%
2019/06/27	2	33.43	5	33.70	33.30	-3	403	-0.74%
2019/06/26	3	32.90	18	32.87	33.25	-15	384	-3.90%
2019/06/25	0	0.00	6	32.32	32.25	-6	361	-1.66%
2019/06/24	15	32.15	0	0.00	32.00	15	356	4.20%
2019/06/21	1	32.10	0	0.00	31.70	1	355	0.28%
2019/06/20	0	0.00	2	31.85	31.65	-2	345	-0.58%
2019/06/18	1	31.10	0	0.00	31.10	1	348	0.29%
2019/06/17	0	31.30	0	0.00	31.20	0	353	0.00%
2019/06/13	1	30.95	0	0.00	31.10	1	356	0.28%
2019/06/12	1	31.10	0	0.00	31.05	1	355	0.28%
2019/06/11	2	31.58	0	0.00	31.45	2	355	0.56%
2019/06/10	5	31.44	0	0.00	31.55	5	354	1.41%
2019/06/05	0	0.00	1	31.80	31.70	-1	351	-0.28%
2019/06/04	6	31.27	3	31.30	31.05	3	343	0.87%
2019/06/03	9	31.56	3	31.55	31.60	6	340	1.76%
2019/05/31	7	32.42	1	33.10	32.40	6	339	1.77%
2019/05/30	3	32.72	73	32.52	32.85	-70	330	-21.20%
2019/05/28	5	31.90	0	0.00	31.90	5	317	1.58%
2019/05/24	1	31.80	0	31.65	31.65	1	318	0.31%
2019/05/23	5	31.90	22	32.36	31.75	-17	319	-5.33%
2019/05/22	2	31.45	1	31.85	31.90	1	315	0.32%
2019/05/21	0	0.00	1	30.75	31.45	-1	316	-0.32%
2019/05/20	0	0.00	1	30.15	30.15	-1	313	-0.32%
2019/05/17	3	30.15	1	30.75	30.15	2	317	0.63%
2019/05/15	0	31.05	0	0.00	31.15	0	330	0.01%
2019/05/14	2	30.43	1	30.55	30.60	1	336	0.30%
2019/05/10	9.1	30.29	0	0.00	30.30	9.1	355	2.56%
2019/05/09	7	30.25	0	0.00	30.50	7	348	2.01%
2019/05/08	1	31.15	0	0.00	31.25	1	344	0.29%
2019/05/07	2	31.65	0	0.00	31.60	2	342	0.58%
2019/05/06	22	31.91	5	31.72	31.50	17	339	5.00%
2019/05/03	11	33.25	7	33.62	32.70	4	330	1.21%
2019/05/02	5	32.75	10	32.71	32.75	-5	309	-1.61%
2019/04/30	1	31.75	0	32.10	32.35	1	304	0.32%
2019/04/29	0	0.00	1	31.55	31.55	-1	286	-0.35%
2019/04/26	0	0.00	1	31.70	31.55	-1	284	-0.35%
2019/04/25	0	0.00	8	31.65	31.80	-8	282	-2.83%
2019/04/24	9	30.73	0	0.00	31.20	9	278	3.24%
2019/04/23	0	0.00	0	30.40	30.60	0	273	0.00%
2019/04/22	5	30.76	0	0.00	30.70	5	273	1.83%
2019/04/19	2	30.60	1	30.65	30.70	1	273	0.37%
2019/04/18	2	30.85	1	30.70	30.70	1	273	0.37%
2019/04/17	0	30.15	0	0.00	30.35	0	266	0.00%
2019/04/16	0	30.05	0	0.00	30.25	0	264	0.00%
2019/04/15	0	30.50	0	0.00	30.70	0	258	0.01%
2019/04/12	0	29.85	0	0.00	30.00	0	255	0.01%
2019/04/11	0.1	29.80	0	0.00	29.90	0.1	254	0.04%
2019/04/10	0	29.90	10	29.93	30.00	-10	248	-4.02%
2019/04/09	0	29.80	0	0.00	29.95	0	251	0.00%
2019/04/08	1	29.99	0	0.00	30.00	1	251	0.41%
2019/04/03	0	29.65	1	29.95	29.90	-1	248	-0.40%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.01%
2019/04/01	0.1	29.85	0	29.85	29.85	0.1	247	0.03%
2019/03/29	1	29.60	0	0.00	29.70	1	243	0.42%
2019/03/28	4	29.23	0	0.00	29.40	4	239	1.67%
2019/03/25	1.2	29.13	0	0.00	29.10	1.2	249	0.48%
2019/03/22	10	29.50	100	29.47	29.35	-90	251	-35.73%
2019/03/21	0	29.60	2	29.60	29.60	-2	247	-0.81%
2019/03/20	0	29.75	0	0.00	29.80	0	253	0.00%
2019/03/19	1	30.20	0	0.00	30.15	1	254	0.39%
2019/03/15	0	30.00	0	0.00	30.00	0	270	0.00%
2019/03/13	0	29.90	0	0.00	29.95	0	279	0.00%
2019/03/12	1	29.80	1	29.95	30.00	0	281	0.00%
2019/03/11	0	0.00	1	30.00	29.75	-1	284	-0.35%
2019/03/08	4	29.75	3	29.90	29.80	1	289	0.35%
2019/03/07	0	29.85	0	0.00	29.90	0	293	0.00%
2019/03/06	2	30.10	0	0.00	30.00	2	297	0.67%
2019/03/05	0	29.85	0	0.00	29.90	0	300	0.00%
2019/03/04	0	0.00	5	29.95	30.05	-5	306	-1.63%
2019/02/27	4	29.80	4	29.95	29.75	0	308	0.00%
2019/02/26	6	29.80	4	29.85	29.80	2	308	0.65%
2019/02/25	4	29.78	0	0.00	29.70	4	307	1.30%
2019/02/22	0	0.00	0	29.75	29.80	0	307	0.00%
2019/02/20	4	29.20	4	29.45	29.40	0	304	0.00%
2019/02/19	0.1	29.00	3	29.00	29.00	-2.9	300	-0.97%
2019/02/18	4	28.86	0	0.00	28.90	4	304	1.31%
2019/02/15	0.1	28.85	0	0.00	28.75	0.1	308	0.03%
2019/02/14	0.1	28.80	0	0.00	28.80	0.1	306	0.03%
2019/02/13	0.1	29.10	1	29.00	29.10	-0.9	303	-0.30%
2019/02/12	1	29.00	0	0.00	29.80	1	304	0.33%
2019/02/11	2	28.93	1	29.20	29.10	1	299	0.33%
2019/01/29	0	30.70	0	0.00	30.85	0	294	0.00%
2019/01/28	0	31.10	2	31.45	31.40	-2	301	-0.66%
2019/01/25	0	31.05	0	0.00	31.15	0	314	0.00%
2019/01/23	0.1	30.95	0	0.00	30.95	0.1	325	0.03%
2019/01/21	0	0.00	0	31.20	31.25	0	337	0.00%
2019/01/18	3	31.27	10	31.40	31.15	-7	349	-2.00%
2019/01/17	1	31.00	10	31.40	31.10	-9	371	-2.42%
2019/01/16	0	31.20	0	0.00	31.25	0	396	0.00%
2019/01/14	0	31.10	4	31.43	31.15	-4	423	-0.94%
2019/01/11	1	31.20	0.1	31.15	31.20	0.9	435	0.21%
2019/01/10	0	31.10	1	31.50	31.20	-1	445	-0.22%
2019/01/09	1	31.25	1	31.35	31.20	0	453	0.00%
2019/01/08	0	0.00	1	31.05	31.00	-1	483	-0.21%
2019/01/07	3	31.10	0	0.00	31.10	3	564	0.53%
2019/01/02	0	31.00	0	0.00	31.00	0	632	0.00%