承業醫 (4164)-國票券商分點個股進出

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

承業醫

(4164)

可現股當沖

股價
52.7
漲跌
▲1.1
漲幅
+2.13%
成交量
613張
產業
上市生技醫療類股
144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

承業醫 (4164)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/08	3	52.07	0	0.00	52.50	3	885	0.34%
2024/05/03	1	52.70	8.7	53.88	52.90	-7.7	869	-0.88%
2024/05/02	0	0.00	1.5	55.52	55.10	-1.5	836	-0.18%
2024/04/30	0	0.00	0.6	56.09	55.60	-0.6	834	-0.07%
2024/04/29	5	56.04	0.7	56.26	56.00	4.3	833	0.52%
2024/04/26	0	0.00	0.1	56.30	55.80	-0.1	833	-0.01%
2024/04/25	0	0.00	0.1	56.57	56.00	-0.1	837	-0.02%
2024/04/24	4	56.55	0.6	57.05	56.40	3.4	858	0.39%
2024/04/22	0	0.00	0.1	57.46	56.40	-0.1	878	-0.01%
2024/04/19	0	0.00	4.9	56.65	55.60	-4.9	887	-0.55%
2024/04/18	0	0.00	0.4	58.37	58.00	-0.4	871	-0.05%
2024/04/17	1	57.40	0	0.00	57.20	1	879	0.11%
2024/04/15	1	59.00	0	0.00	59.00	1	880	0.11%
2024/04/11	0	0.00	2.6	60.75	59.60	-2.6	865	-0.31%
2024/04/10	14.4	61.36	10.6	61.39	61.40	3.9	857	0.45%
2024/04/09	0	0.00	3.5	60.54	60.20	-3.5	853	-0.41%
2024/04/08	1.7	60.68	0.3	60.90	60.70	1.5	847	0.17%
2024/04/03	0	0.00	0.5	61.34	60.60	-0.5	841	-0.06%
2024/04/01	0	0.00	2	60.30	60.10	-2	841	-0.24%
2024/03/29	0	0.00	0	61.80	60.30	0	842	0.00%
2024/03/28	1	60.70	0	61.30	60.50	1	845	0.12%
2024/03/27	2	61.18	0	0.00	60.70	2	838	0.24%
2024/03/26	0	0.00	0.1	60.12	59.40	-0.1	832	-0.01%
2024/03/25	0.1	61.60	17.9	61.85	60.40	-17.9	830	-2.15%
2024/03/22	0.4	61.50	35.4	61.60	61.60	-35	833	-4.20%
2024/03/21	3	61.25	3.1	61.35	61.40	-0.2	827	-0.02%
2024/03/20	3.1	61.34	1	61.40	61.10	2.1	834	0.25%
2024/03/19	0	59.30	0	0.00	59.40	0	810	0.00%
2024/03/15	0	0.00	1.6	58.59	57.60	-1.6	830	-0.19%
2024/03/14	0	0.00	0	58.19	57.30	0	852	0.00%
2024/03/13	0	59.00	0	58.80	57.80	0	857	0.00%
2024/03/12	0	58.70	0	0.00	59.00	0	852	0.00%
2024/03/11	0	0.00	0.1	59.10	58.60	-0.1	866	-0.01%
2024/03/08	0.1	60.50	0.2	59.67	59.10	-0.1	885	-0.01%
2024/03/07	0	59.50	0	60.40	60.50	0	897	0.00%
2024/03/06	1	60.50	1	60.30	60.40	0	910	0.00%
2024/03/05	1	60.90	2.5	60.48	59.90	-1.5	903	-0.16%
2024/03/04	0	0.00	2.4	60.92	60.00	-2.4	897	-0.26%
2024/03/01	0	0.00	1	61.46	61.00	-1	886	-0.11%
2024/02/29	0.1	61.40	25.3	61.23	61.40	-25.2	882	-2.86%
2024/02/27	2	60.50	0.3	61.50	60.70	1.7	871	0.19%
2024/02/26	0.3	61.68	0.3	61.63	61.50	0	863	0.00%
2024/02/23	8.3	60.96	1.2	60.68	60.60	7.1	849	0.83%
2024/02/22	1.2	61.72	0.1	61.57	61.10	1.1	841	0.13%
2024/02/21	0.1	61.81	1.3	61.78	61.50	-1.1	831	-0.14%
2024/02/20	1.3	61.18	2	62.10	61.90	-0.7	826	-0.09%
2024/02/19	11	59.61	1	62.30	61.70	10	829	1.21%
2024/02/15	4	56.45	0.3	56.50	57.00	3.7	806	0.46%
2024/02/05	0	0.00	0.5	57.17	56.40	-0.5	864	-0.06%
2024/02/02	0	0.00	0	57.37	57.20	0	903	0.00%
2024/02/01	0	57.27	0	0.00	57.60	0	939	0.00%
2024/01/26	0	0.00	11.7	56.93	56.80	-11.7	1,069	-1.09%
2024/01/23	0	0.00	0.2	58.39	58.20	-0.2	1,107	-0.02%
2024/01/22	0	0.00	0.2	57.87	58.10	-0.2	1,143	-0.02%
2024/01/19	0.1	57.11	0	0.00	57.80	0.1	1,231	0.01%
2024/01/18	0	0.00	60.3	56.81	56.50	-60.3	1,226	-4.92%
2024/01/17	0	0.00	0	60.30	58.60	0	1,206	0.00%
2024/01/16	0	60.40	0	60.38	60.60	0	1,201	0.00%
2024/01/15	0	59.92	0	0.00	60.60	0	1,196	0.00%
2024/01/12	0	0.00	2	58.90	58.90	-2	1,198	-0.17%
2024/01/11	0	0.00	3.3	57.90	57.80	-3.3	1,199	-0.28%
2024/01/10	0	57.50	17.3	57.66	58.80	-17.3	1,198	-1.44%
2024/01/09	0	0.00	32	58.40	58.20	-32	1,201	-2.66%
2024/01/08	0	0.00	0.3	60.16	59.80	-0.3	1,192	-0.03%
2024/01/05	0.3	59.90	0	0.00	60.20	0.3	1,202	0.03%
2024/01/04	0	0.00	0	60.50	59.80	0	1,220	0.00%
2024/01/03	0	61.20	0.3	61.01	60.30	-0.3	1,242	-0.02%
2024/01/02	0.3	61.13	0	61.00	61.40	0.3	1,243	0.02%
2023/12/29	0	61.00	0	0.00	61.10	0	1,244	0.00%
2023/12/26	0	0.00	2.5	60.05	60.10	-2.5	1,242	-0.20%
2023/12/25	0	0.00	6.2	60.25	59.70	-6.2	1,240	-0.50%
2023/12/22	10	60.60	3.9	60.66	60.50	6.1	1,236	0.50%
2023/12/21	0	0.00	1	60.80	60.50	-1	1,243	-0.08%
2023/12/20	0	0.00	0.1	60.90	60.40	-0.1	1,246	0.00%
2023/12/19	10	60.20	22.8	60.37	60.40	-12.8	1,246	-1.03%
2023/12/18	0.3	62.30	6.6	61.82	61.50	-6.3	1,237	-0.51%
2023/12/15	13.1	60.77	45.9	61.36	61.30	-32.8	1,232	-2.66%
2023/12/14	1	62.80	0.3	62.04	62.50	0.7	1,224	0.06%
2023/12/13	2.3	61.94	30.3	61.90	61.80	-28	1,211	-2.31%
2023/12/12	113.9	62.76	1.6	62.70	62.70	112.3	1,207	9.30%	大買/鉅額交易
2023/12/11	54.6	62.22	0.1	60.66	61.90	54.6	1,192	4.58%
2023/12/08	15.1	60.10	2	60.30	59.80	13	1,191	1.09%
2023/12/07	0	0.00	1.6	60.92	60.30	-1.6	1,213	-0.13%
2023/12/06	0.2	61.20	1.3	61.19	60.90	-1.2	1,214	-0.10%
2023/12/05	0.1	62.80	5.8	61.89	62.00	-5.7	1,203	-0.48%
2023/12/04	51.1	62.84	0.7	62.78	62.30	50.4	1,185	4.25%
2023/12/01	8.7	61.99	0.9	61.93	61.20	7.8	1,169	0.67%
2023/11/30	0.5	60.94	1.1	61.05	61.50	-0.7	1,143	-0.06%
2023/11/29	0.1	61.09	0.3	61.03	61.00	-0.1	1,146	-0.01%
2023/11/28	0.3	61.10	0.1	61.10	61.00	0.2	1,153	0.02%
2023/11/27	0.1	61.80	0	0.00	61.00	0.1	1,154	0.01%
2023/11/24	0	0.00	1.3	61.39	61.00	-1.3	1,147	-0.11%
2023/11/22	0	0.00	0.6	61.33	60.80	-0.6	1,154	-0.06%
2023/11/21	0.6	61.60	0.2	61.55	61.50	0.4	1,148	0.04%
2023/11/20	0.2	61.23	0	0.00	61.50	0.2	1,158	0.02%
2023/11/16	0	0.00	2.2	61.60	61.10	-2.2	1,151	-0.19%
2023/11/15	0.1	63.22	20	63.40	63.40	-19.9	1,124	-1.77%
2023/11/14	0	62.08	0.2	61.89	62.20	-0.2	1,111	-0.02%
2023/11/13	1.1	61.90	3.5	61.75	61.30	-2.3	1,100	-0.21%
2023/11/10	0.4	64.46	4.7	63.52	63.50	-4.3	1,050	-0.41%
2023/11/09	0.6	64.36	0.9	63.88	65.00	-0.3	1,013	-0.03%
2023/11/08	14.6	64.69	2.2	64.24	64.20	12.4	990	1.25%
2023/11/07	53.3	64.09	5.1	63.83	64.20	48.2	953	5.05%
2023/11/06	4.8	62.97	5.5	62.53	63.00	-0.7	897	-0.07%
2023/11/03	5.6	61.78	0.8	61.54	61.30	4.8	885	0.55%
2023/11/02	5	61.19	1.2	61.55	61.30	3.9	902	0.43%
2023/11/01	1.2	61.11	1.2	62.13	61.30	0	900	0.00%
2023/10/31	1.2	60.82	1.2	63.07	60.50	0	900	0.00%
2023/10/30	4.2	62.76	4.6	62.97	61.80	-0.5	910	-0.05%
2023/10/27	3.6	61.98	10.3	63.07	63.10	-6.6	883	-0.75%
2023/10/26	0.3	59.19	12	59.50	59.50	-11.7	809	-1.45%
2023/10/25	0	0.00	0.2	59.21	58.50	-0.2	831	-0.03%
2023/10/24	0.2	59.50	0.2	59.38	58.80	0.1	851	0.01%
2023/10/23	0.2	59.26	0	0.00	59.30	0.2	866	0.02%
2023/10/20	0	0.00	0.6	57.69	57.50	-0.6	867	-0.07%
2023/10/19	0	58.80	1	59.20	58.70	-1	867	-0.12%
2023/10/18	0	0.00	55	58.01	57.90	-55	891	-6.16%
2023/10/17	0	0.00	53.2	58.92	58.50	-53.2	896	-5.94%
2023/10/16	0	0.00	57.2	59.62	60.00	-57.2	910	-6.29%
2023/10/13	25.3	60.90	45.1	60.66	60.50	-19.8	930	-2.13%
2023/10/12	34.5	59.11	0	58.30	60.50	34.4	939	3.67%
2023/10/11	0	61.40	2.7	59.17	57.60	-2.7	946	-0.29%
2023/10/06	18	62.14	0.1	61.79	62.10	17.9	952	1.88%
2023/10/05	20.4	61.57	1.6	61.61	61.40	18.9	971	1.94%
2023/10/04	4.2	61.16	0.2	60.49	61.40	4	1,031	0.39%
2023/10/03	0.2	61.02	0	0.00	61.10	0.2	1,046	0.02%
2023/10/02	30.4	60.54	0.7	60.63	61.10	29.7	1,070	2.77%
2023/09/28	0	59.80	0	59.80	59.90	0	1,112	0.00%
2023/09/27	15.8	59.84	0	0.00	59.80	15.8	1,158	1.36%
2023/09/26	11.1	59.77	0.4	59.74	59.30	10.7	1,181	0.90%
2023/09/25	18.6	60.70	0.2	60.48	60.50	18.4	1,232	1.49%
2023/09/22	47.2	60.74	0.3	60.55	60.50	46.9	1,361	3.45%
2023/09/21	1	60.99	0.3	60.86	61.00	0.6	1,526	0.04%
2023/09/20	0.9	61.76	0.1	61.90	61.50	0.8	1,605	0.05%
2023/09/19	0.4	62.20	0.3	61.66	61.70	0.1	1,649	0.01%
2023/09/18	0.1	61.79	0.4	62.10	61.70	-0.3	1,652	-0.02%
2023/09/15	0.3	60.81	0.3	60.90	61.00	0	1,651	0.00%
2023/09/14	5.9	60.74	0.3	60.98	61.00	5.6	1,648	0.34%
2023/09/13	0.7	60.71	0.1	60.61	60.50	0.6	1,639	0.04%
2023/09/12	0.1	57.79	0.1	56.31	58.20	0	1,617	0.00%
2023/09/11	0.1	57.00	0.2	57.69	57.00	-0.1	1,596	-0.01%
2023/09/08	0.2	56.75	0.5	56.58	57.20	-0.3	1,598	-0.02%
2023/09/07	0.5	55.90	0	0.00	56.00	0.5	1,605	0.03%
2023/09/05	0	0.00	0.2	56.18	56.20	-0.2	1,635	-0.02%
2023/09/04	0.2	55.61	0.4	55.35	55.60	-0.2	1,676	-0.01%
2023/09/01	0.4	55.00	0.1	55.08	55.70	0.3	1,697	0.02%
2023/08/31	0.1	54.40	0.2	54.37	54.00	-0.1	1,702	-0.01%
2023/08/30	0.2	53.69	0.1	54.10	54.30	0.1	1,711	0.01%
2023/08/29	0.1	53.20	0.4	53.24	53.70	-0.4	1,723	-0.02%
2023/08/28	0.4	52.85	0	53.50	53.10	0.4	1,730	0.02%
2023/08/25	0	53.40	0	0.00	53.60	0	1,736	0.00%
2023/08/23	0	0.00	0.1	53.08	53.00	-0.1	1,761	-0.01%
2023/08/22	0.1	52.50	0.1	52.96	52.70	0	1,815	0.00%
2023/08/21	0	53.20	8.1	53.00	53.10	-8.1	1,819	-0.44%
2023/08/18	10	53.35	0.4	53.31	53.00	9.6	1,827	0.52%
2023/08/17	0	54.60	0	54.20	55.00	0	1,819	0.00%
2023/08/16	0	53.40	0	53.80	53.60	0	1,818	0.00%
2023/08/15	0	54.50	0	54.40	54.00	0	1,828	0.00%
2023/08/14	0	54.20	1	53.60	54.10	-1	1,840	-0.05%
2023/08/11	0	0.00	0.1	55.77	55.00	-0.1	1,839	-0.01%
2023/08/10	10.1	56.15	0.2	56.87	55.50	10	1,841	0.54%
2023/08/08	0	0.00	0.1	58.80	57.00	-0.1	1,857	0.00%
2023/08/07	0.1	58.90	0.2	59.00	58.80	-0.1	1,879	-0.01%
2023/08/04	0.2	58.90	0	0.00	58.90	0.2	1,896	0.01%
2023/08/02	0	0.00	3	60.08	59.20	-3	1,957	-0.15%
2023/08/01	0.5	61.90	0.9	62.09	61.80	-0.4	1,991	-0.02%
2023/07/31	0.9	61.97	0	62.50	61.80	0.9	2,166	0.04%
2023/07/28	0	62.60	0	62.53	61.30	0	2,308	0.00%
2023/07/27	0	64.20	0.2	63.00	62.60	-0.1	2,326	-0.01%
2023/07/26	0.2	63.03	0.4	62.46	62.20	-0.2	2,337	-0.01%
2023/07/25	0.4	62.34	0	62.00	62.20	0.4	2,337	0.02%
2023/07/24	1	62.10	1.3	61.12	62.00	-0.3	2,341	-0.01%
2023/07/21	0.3	62.31	0.9	62.09	62.00	-0.7	2,348	-0.03%
2023/07/20	0.8	62.82	0.1	62.84	63.30	0.7	2,369	0.03%
2023/07/19	1.2	63.84	0.3	62.80	62.20	0.9	2,384	0.04%
2023/07/18	0	0.00	0.2	64.63	62.80	-0.2	2,460	-0.01%
2023/07/17	0.2	65.21	0.2	65.35	64.90	0	2,644	0.00%
2023/07/14	0.2	64.15	0	0.00	64.20	0.2	2,778	0.01%
2023/07/13	2	64.15	2	63.10	63.10	0	2,814	0.00%
2023/07/12	10	65.00	0	0.00	64.80	10	2,836	0.35%
2023/07/11	0	0.00	1	67.70	67.70	-1	2,852	-0.04%
2023/07/07	2	69.50	0	0.00	68.20	2	3,089	0.06%
2023/07/06	0	69.90	2	70.80	69.90	-2	3,099	-0.06%
2023/07/05	1	69.50	0	0.00	69.60	1	3,088	0.03%
2023/07/04	0.2	69.20	1	69.10	69.10	-0.8	3,088	-0.02%
2023/07/03	1	68.70	0	0.00	69.30	1	3,178	0.03%
2023/06/30	2.7	70.77	1	70.30	70.70	1.7	3,211	0.05%
2023/06/29	9.5	69.17	9	68.79	70.00	0.5	3,147	0.01%
2023/06/28	4	65.25	1	65.60	65.30	3	2,999	0.10%
2023/06/27	0	0.00	2.8	63.57	63.20	-2.8	2,979	-0.09%
2023/06/26	1.6	61.49	0	0.00	61.80	1.6	2,983	0.06%
2023/06/21	0	0.00	0.4	61.53	60.70	-0.4	3,053	-0.01%
2023/06/20	0	0.00	20.1	61.65	61.30	-20.1	3,123	-0.64%
2023/06/19	0	0.00	0	61.50	61.40	0	3,195	0.00%
2023/06/16	0	61.50	16	61.74	61.30	-16	3,253	-0.49%
2023/06/15	0	0.00	0.4	61.10	61.10	-0.4	3,293	-0.01%
2023/06/14	0.4	60.70	0	0.00	61.00	0.4	3,449	0.01%
2023/06/12	0	0.00	0	61.40	61.40	0	3,885	0.00%
2023/06/09	0	61.40	0	0.00	62.00	0	3,956	0.00%
2023/06/08	0	0.00	1.3	62.19	61.70	-1.3	4,041	-0.03%
2023/06/07	1.3	63.20	0	0.00	63.10	1.3	4,120	0.03%
2023/06/06	0	0.00	1	64.00	64.00	-1	4,199	-0.02%
2023/06/05	0	0.00	2	63.40	63.50	-2	4,366	-0.05%
2023/06/02	2	62.80	0	0.00	62.40	2	4,492	0.04%
2023/05/31	0	0.00	10	63.75	63.60	-10	4,883	-0.20%
2023/05/30	0	0.00	0.7	62.90	62.60	-0.7	4,962	-0.01%
2023/05/29	0	0.00	1.3	64.29	64.10	-1.3	4,976	-0.03%
2023/05/26	4	63.30	126.4	63.64	64.10	-122.4	4,985	-2.45%	大賣/鉅額交易
2023/05/25	0	0.00	0.8	67.27	66.50	-0.8	5,008	-0.02%
2023/05/24	0.1	67.70	0.6	68.08	67.70	-0.5	5,061	-0.01%
2023/05/23	0.1	68.40	0.3	68.11	68.20	-0.2	5,090	0.00%
2023/05/22	0.3	68.04	0	67.80	68.10	0.3	5,311	0.01%
2023/05/19	1	67.70	2.4	67.95	67.10	-1.4	5,410	-0.03%
2023/05/18	1.2	68.08	0.5	68.46	68.60	0.6	5,404	0.01%
2023/05/17	0	0.00	0.3	68.57	68.10	-0.3	5,409	-0.01%
2023/05/16	4	67.20	0.3	67.05	66.90	3.7	5,452	0.07%
2023/05/15	0	0.00	0.4	67.03	66.30	-0.4	5,499	-0.01%
2023/05/12	0	0.00	0.8	67.07	68.10	-0.8	5,505	-0.02%
2023/05/11	0.1	67.90	1.9	67.78	67.20	-1.8	5,531	-0.03%
2023/05/10	0.2	69.15	0	0.00	69.90	0.2	5,514	0.00%
2023/05/09	121	71.53	0.1	72.00	68.80	120.9	5,549	2.18%	大買/鉅額交易
2023/05/08	0.1	73.70	1.2	72.27	71.90	-1.1	5,553	-0.02%
2023/05/05	4.2	73.90	10	74.30	72.60	-5.8	5,520	-0.11%
2023/05/04	0.6	72.36	2.4	73.75	71.80	-1.8	5,417	-0.03%
2023/05/03	1.4	70.12	0	70.50	70.40	1.4	5,379	0.03%
2023/05/02	0	69.30	31.3	70.04	69.60	-31.3	5,389	-0.58%
2023/04/28	0.3	68.32	25.3	68.53	68.40	-25	5,361	-0.47%
2023/04/27	0.3	67.46	7.2	67.49	67.40	-6.9	5,348	-0.13%
2023/04/26	1.2	66.49	0	66.50	67.20	1.2	5,351	0.02%
2023/04/25	1	67.80	29.8	66.08	66.30	-28.8	5,340	-0.54%
2023/04/24	0.1	67.00	0.4	67.09	67.10	-0.3	5,292	-0.01%
2023/04/21	1.3	68.50	13.5	68.18	67.10	-12.2	5,265	-0.23%
2023/04/20	2.1	74.73	62.9	70.97	70.70	-60.9	5,170	-1.18%
2023/04/19	63.2	72.88	5.5	70.88	73.80	57.7	4,960	1.16%
2023/04/18	1.3	68.80	103.9	70.54	69.20	-102.6	4,802	-2.14%	大賣/鉅額交易
2023/04/17	0.9	70.42	1	70.70	70.60	-0.1	4,738	0.00%
2023/04/14	0	69.30	1	68.50	68.50	-1	4,678	-0.02%
2023/04/13	109	68.02	12.2	66.44	68.80	96.8	4,627	2.09%	大買/
2023/04/12	4.4	73.30	3.5	72.18	73.40	0.9	4,383	0.02%
2023/04/11	30.1	71.45	1.2	71.32	71.40	29	4,302	0.67%
2023/04/10	5.5	70.64	1.1	70.19	71.10	4.3	4,266	0.10%
2023/04/07	1.8	70.36	3.3	70.28	70.10	-1.6	4,229	-0.04%
2023/04/06	5	70.26	0.6	70.08	70.60	4.4	4,184	0.10%
2023/03/31	1.5	68.83	55.6	68.60	69.00	-54.1	4,068	-1.33%
2023/03/30	1.7	66.54	45.1	66.80	66.90	-43.3	3,978	-1.09%
2023/03/29	0	0.00	40.8	63.75	64.30	-40.8	3,904	-1.04%
2023/03/28	0	63.30	0.5	63.58	63.50	-0.5	3,887	-0.01%
2023/03/27	11	64.55	0.1	65.40	65.10	10.9	3,824	0.29%
2023/03/24	0.1	67.60	3.2	66.70	66.20	-3.1	3,780	-0.08%
2023/03/23	8	69.26	1.5	69.12	69.20	6.6	3,697	0.18%
2023/03/22	1	70.57	0.9	71.10	70.70	0.1	3,627	0.00%
2023/03/21	1.9	69.80	0.3	69.96	70.00	1.6	3,561	0.04%
2023/03/20	0.3	68.40	1.6	68.32	69.00	-1.2	3,505	-0.04%
2023/03/17	43.7	68.64	23.1	68.93	69.00	20.6	3,465	0.59%
2023/03/16	65	71.57	29	70.22	68.30	36.1	3,310	1.09%
2023/03/15	36.3	69.46	11.9	69.78	70.00	24.4	2,953	0.83%
2023/03/14	16.7	67.03	0.4	67.61	66.60	16.4	2,878	0.57%
2023/03/13	1.4	66.75	1	67.10	67.10	0.4	2,813	0.01%
2023/03/10	10.1	66.50	3.3	67.45	66.40	6.8	2,710	0.25%
2023/03/09	13.3	71.85	33.5	70.76	70.30	-20.2	2,595	-0.78%
2023/03/08	100.6	73.84	4.6	72.51	73.30	96	2,496	3.85%
2023/03/07	3.6	68.84	3.4	69.21	70.00	0.2	2,334	0.01%
2023/03/06	14.4	65.44	14.1	65.76	68.20	0.3	2,209	0.01%
2023/03/03	6.1	65.19	4.6	65.47	66.70	1.5	2,024	0.07%
2023/03/02	1.6	62.95	0.1	61.79	62.50	1.4	1,805	0.08%
2023/03/01	0.1	60.18	0	0.00	61.20	0.1	1,725	0.01%
2023/02/24	0	0.00	2.1	60.21	60.00	-2.1	1,746	-0.12%
2023/02/23	0.1	60.17	0	58.50	60.70	0.1	1,727	0.00%
2023/02/22	0	56.80	0	58.73	58.40	0	1,649	0.00%
2023/02/21	0	60.08	0	59.66	59.10	0	1,583	0.00%
2023/02/20	1	60.10	0.6	61.82	60.10	0.4	1,544	0.03%
2023/02/17	4.6	55.84	8.1	55.75	61.00	-3.6	1,315	-0.27%
2023/02/16	2.1	55.16	5	54.70	55.50	-2.9	1,209	-0.24%
2023/02/15	0	55.50	0.2	55.03	54.80	-0.2	1,197	-0.01%
2023/02/14	0.2	56.10	2	56.00	55.00	-1.9	1,174	-0.16%
2023/02/13	2	55.50	0	0.00	55.60	2	1,118	0.18%
2023/02/09	0	0.00	0.2	54.81	54.00	-0.2	1,031	-0.02%
2023/02/08	0	55.00	3.7	55.05	55.40	-3.7	985	-0.38%
2023/02/07	2.2	55.14	3.3	55.08	55.50	-1.1	955	-0.11%
2023/02/06	2.2	54.31	54.7	54.40	53.70	-52.5	893	-5.87%
2023/02/03	0	53.35	14.9	53.50	53.10	-14.9	815	-1.82%
2023/02/02	6.5	53.71	13.6	54.21	53.60	-7.1	781	-0.91%
2023/02/01	5.7	51.53	44.8	52.35	53.20	-39.1	698	-5.59%
2023/01/31	2.6	48.20	3.4	48.86	48.95	-0.9	579	-0.15%
2023/01/30	0.1	46.28	0.1	46.42	46.60	0	526	0.01%
2023/01/17	1.1	46.19	0.3	46.01	45.90	0.7	522	0.14%
2023/01/16	0.3	46.50	0.5	46.00	46.10	-0.2	520	-0.04%
2023/01/13	0.1	45.50	0.1	45.80	45.75	0	502	0.00%
2023/01/12	0.2	45.00	0.4	45.06	44.85	-0.2	491	-0.05%
2023/01/11	0	45.50	0	45.52	45.55	0	488	0.00%
2023/01/10	4.9	45.11	0	45.30	45.65	4.9	489	1.00%
2023/01/09	0.6	44.04	0	0.00	44.55	0.6	484	0.12%
2022/12/30	0	0.00	0.1	43.58	43.55	-0.1	514	-0.02%
2022/12/29	0.1	43.50	0	0.00	43.60	0.1	515	0.02%
2022/12/28	0	0.00	1.1	43.57	43.50	-1.1	516	-0.21%
2022/12/27	0.1	44.30	0.3	44.38	44.20	-0.3	514	-0.05%
2022/12/26	0	0.00	1.2	44.85	44.65	-1.2	513	-0.23%
2022/12/23	0	0.00	0.1	44.50	44.20	-0.1	509	-0.01%
2022/12/22	0.1	44.20	0	0.00	44.20	0.1	513	0.02%
2022/12/21	0	43.70	0.2	43.86	43.60	-0.2	514	-0.04%
2022/12/20	0	44.70	25.4	43.96	43.85	-25.3	515	-4.92%
2022/12/19	0	0.00	0.8	44.83	44.60	-0.8	513	-0.16%
2022/12/16	0	0.00	0.6	45.22	44.75	-0.6	511	-0.12%
2022/12/15	0.1	45.50	10.7	45.73	45.65	-10.6	505	-2.10%
2022/12/14	1.2	46.49	0	45.79	46.10	1.2	502	0.23%
2022/12/13	0.3	45.35	1.1	45.81	45.55	-0.8	495	-0.17%
2022/12/12	0	0.00	0.1	45.60	46.40	-0.1	490	-0.03%
2022/12/09	0	46.15	0.1	46.50	46.10	-0.1	487	-0.01%
2022/12/08	1.2	46.53	0.1	45.75	46.25	1.1	483	0.22%
2022/12/07	0.6	45.73	0.2	45.68	45.80	0.4	475	0.08%
2022/12/06	0	45.55	0.1	45.53	45.55	-0.1	462	-0.02%
2022/12/05	0.5	46.30	0.1	46.23	46.00	0.4	448	0.08%
2022/12/02	1.6	45.90	0.3	45.70	45.65	1.3	437	0.30%
2022/12/01	0	0.00	0.4	45.26	45.30	-0.4	425	-0.08%
2022/11/30	0.6	45.00	0.2	44.95	45.15	0.4	423	0.10%
2022/11/29	2	46.05	0	45.41	45.15	2	425	0.47%
2022/11/28	28.1	44.83	25	44.83	44.85	3.1	419	0.74%
2022/11/25	1.4	44.10	30.6	44.41	43.50	-29.2	420	-6.95%
2022/11/24	0.4	43.70	0	43.75	44.00	0.4	438	0.08%
2022/11/23	0.3	43.66	0	0.00	44.00	0.3	451	0.06%
2022/11/22	58	43.92	1	45.74	43.80	57	451	12.63%
2022/11/21	57.1	43.04	0.2	42.30	42.95	56.9	401	14.17%
2022/11/18	0.2	41.44	0	0.00	41.80	0.2	397	0.06%
2022/11/17	0	0.00	124	41.58	41.40	-124	399	-31.04%	大賣/鉅額交易
2022/11/16	111.1	41.55	0.3	41.67	41.30	110.9	405	27.35%	大買/鉅額交易
2022/11/15	0.3	40.34	0	0.00	40.70	0.3	424	0.06%
2022/11/10	0	0.00	0	41.00	40.20	0	499	0.00%
2022/11/07	0	0.00	0.5	40.04	40.05	-0.5	507	-0.10%
2022/11/04	0	0.00	0.3	40.07	39.95	-0.3	523	-0.05%
2022/11/03	0.1	40.20	0.1	40.47	40.25	0	532	0.00%
2022/11/02	0.2	40.02	0	0.00	40.00	0.2	541	0.03%
2022/11/01	0.6	40.15	0	40.15	40.25	0.5	547	0.10%
2022/10/31	6	39.79	6.4	39.46	39.55	-0.4	549	-0.07%
2022/10/28	0	0.00	0.1	40.00	39.55	-0.1	549	-0.01%
2022/10/27	0.5	39.69	0	0.00	39.70	0.5	551	0.09%
2022/10/25	0	0.00	0.2	38.99	38.35	-0.2	551	-0.04%
2022/10/24	0	39.20	0	0.00	39.20	0	547	0.00%
2022/10/20	0	0.00	0.1	40.60	40.00	-0.1	541	-0.02%
2022/10/19	0	0.00	0.1	40.94	39.85	-0.1	542	-0.02%
2022/10/18	0.1	40.80	0	0.00	40.75	0.1	543	0.02%
2022/10/17	0	0.00	30.1	38.70	39.15	-30.1	539	-5.57%
2022/10/14	0	40.00	0	0.00	39.70	0	537	0.00%
2022/10/13	0	0.00	0.2	39.31	38.55	-0.2	538	-0.03%
2022/10/12	0	41.55	0.1	41.55	41.15	-0.1	530	-0.01%
2022/10/11	0.1	41.10	0.7	41.78	42.00	-0.6	529	-0.11%
2022/10/07	0.1	43.20	10.2	44.09	43.45	-10.1	524	-1.92%
2022/10/06	0.5	41.65	0.1	41.88	42.00	0.3	520	0.07%
2022/10/05	0	0.00	0.7	42.12	41.80	-0.7	523	-0.13%
2022/10/04	1.1	41.88	0	0.00	41.90	1.1	528	0.20%
2022/09/30	0	0.00	0.2	40.82	41.75	-0.2	533	-0.03%
2022/09/29	0.2	41.35	0.5	41.52	41.10	-0.4	536	-0.07%
2022/09/28	0	0.00	1.2	41.15	40.35	-1.2	535	-0.22%
2022/09/27	1.5	41.82	0	0.00	42.70	1.5	532	0.29%
2022/09/26	0	0.00	0.2	43.20	42.20	-0.2	534	-0.03%
2022/09/23	0	0.00	0.2	44.60	44.10	-0.2	532	-0.04%
2022/09/22	0.2	44.26	0	0.00	44.80	0.2	535	0.03%
2022/09/20	0	0.00	0	44.30	44.40	0	536	0.00%
2022/09/19	0	45.05	0.1	45.09	44.30	0	535	-0.01%
2022/09/16	0.8	45.06	0	0.00	45.30	0.8	532	0.16%
2022/09/15	0.3	46.04	0.1	45.63	45.70	0.2	534	0.03%
2022/09/14	0	45.20	0.3	45.62	45.70	-0.2	533	-0.04%
2022/09/13	0.2	45.34	0.1	45.24	45.05	0.1	534	0.02%
2022/09/12	0.1	45.09	0	44.27	45.20	0	537	0.00%
2022/09/08	0.2	43.66	0.5	43.76	44.25	-0.2	536	-0.04%
2022/09/07	0	0.00	0.6	43.74	43.55	-0.6	535	-0.11%
2022/09/06	1	43.99	25.8	43.82	44.10	-24.8	535	-4.62%
2022/09/02	0	0.00	0.3	46.36	45.50	-0.3	524	-0.06%
2022/09/01	4.3	47.17	1.9	46.86	46.10	2.4	516	0.47%
2022/08/31	25.5	46.64	3.3	46.35	46.50	22.1	510	4.33%
2022/08/30	15.3	47.15	0.8	45.92	46.00	14.5	486	2.97%
2022/08/29	1.4	45.65	0.3	45.65	45.60	1.2	472	0.25%
2022/08/26	0.7	46.00	0.1	46.10	46.00	0.6	465	0.14%
2022/08/25	10.1	44.00	0.8	44.25	44.00	9.3	455	2.04%
2022/08/24	0.3	44.60	0.1	44.59	44.45	0.1	451	0.03%
2022/08/23	0.1	45.08	0.1	44.92	44.60	0	451	-0.01%
2022/08/22	0.3	45.20	0.5	45.71	45.50	-0.3	445	-0.06%
2022/08/19	1.3	45.42	0.3	44.77	44.50	1	422	0.24%
2022/08/18	57.4	45.72	0	42.25	45.05	57.4	400	14.31%
2022/08/17	1.9	42.14	0	0.00	42.30	1.9	357	0.52%
2022/08/16	0	0.00	0	41.35	40.90	0	351	0.00%
2022/08/12	0.2	41.70	0	0.00	41.70	0.2	350	0.07%
2022/08/11	0.7	41.51	0	41.81	41.60	0.6	353	0.18%
2022/08/10	1.4	40.64	0	40.93	41.00	1.3	342	0.38%
2022/08/09	0.6	38.47	0.1	39.99	39.70	0.5	337	0.16%
2022/08/08	0.9	37.30	0	0.00	38.20	0.9	333	0.27%
2022/08/04	0	0.00	0.1	36.00	35.95	-0.1	335	-0.04%
2022/07/13	10	35.88	0	0.00	36.15	10	501	2.00%
2022/07/06	25	37.52	0	0.00	37.25	25	575	4.34%
2022/06/28	0	0.00	1.3	40.78	40.00	-1.3	731	-0.18%
2022/06/27	0	0.00	0.1	41.34	41.40	-0.1	753	-0.02%
2022/06/24	0.9	41.13	0.5	41.60	41.20	0.4	777	0.06%
2022/06/23	0	41.45	0	41.93	41.20	0	796	0.00%
2022/06/22	0.4	41.28	0	41.50	41.25	0.4	808	0.05%
2022/06/21	0.6	41.48	0.2	41.95	41.70	0.4	814	0.05%
2022/06/20	0.2	40.85	0	41.90	40.15	0.2	821	0.02%
2022/06/17	0	40.70	0	40.70	40.95	0	832	0.00%
2022/06/16	0	41.15	1.1	41.53	41.05	-1.1	861	-0.12%
2022/06/15	1	41.32	0	0.00	41.55	1	878	0.12%
2022/06/14	0	40.93	0	41.09	41.05	0	892	0.00%
2022/06/13	0	40.20	0	0.00	41.00	0	899	0.00%
2022/06/10	0	41.40	0.2	40.92	40.90	-0.2	919	-0.02%
2022/06/09	0.3	41.95	0	0.00	41.75	0.3	921	0.03%
2022/06/08	0	0.00	0.4	40.57	41.00	-0.4	929	-0.04%
2022/06/07	0	39.70	0	39.71	39.90	0	934	0.00%
2022/06/06	0.4	39.15	0	0.00	40.45	0.4	935	0.05%
2022/05/31	0	0.00	0	39.25	39.00	0	1,002	0.00%
2022/05/30	0	39.25	0	0.00	39.45	0	1,005	0.00%
2022/05/16	0	0.00	0.8	39.20	38.65	-0.8	1,030	-0.08%
2022/05/13	0.8	39.05	0	0.00	39.15	0.8	1,027	0.08%
2022/05/11	0	0.00	0.1	39.80	39.50	-0.1	1,023	-0.01%
2022/05/10	0.1	39.80	0	0.00	39.80	0.1	1,018	0.01%
2022/05/06	0	0.00	0	43.30	42.25	0	998	0.00%
2022/05/05	0	42.95	0.2	43.70	43.55	-0.2	986	-0.02%
2022/05/04	0.1	43.90	0.1	44.05	44.05	0	965	0.00%
2022/05/03	0.2	44.60	0.5	44.60	44.30	-0.3	962	-0.03%
2022/04/29	0.4	45.62	0.1	46.00	45.65	0.3	950	0.03%
2022/04/28	0.2	46.20	0.4	46.10	46.20	-0.2	945	-0.02%
2022/04/27	0	46.09	0.5	45.65	46.00	-0.5	941	-0.05%
2022/04/26	0.9	47.15	0	47.63	47.15	0.9	932	0.09%
2022/04/25	1	47.57	0	0.00	47.40	1	923	0.11%
2022/04/22	0	0.00	0	49.31	49.50	0	909	0.00%
2022/04/21	0	49.65	0.5	49.95	49.50	-0.5	897	-0.06%
2022/04/20	0	49.55	0	49.51	49.90	0	885	0.00%
2022/04/19	0.2	49.21	0.6	49.13	49.10	-0.4	872	-0.04%
2022/04/18	0.5	47.99	0	48.20	48.15	0.5	859	0.06%
2022/04/15	0.4	48.03	23.1	48.70	48.30	-22.6	848	-2.67%
2022/04/14	0.1	48.75	24.1	49.63	48.70	-24	836	-2.87%
2022/04/13	0.7	49.17	1	49.50	49.75	-0.3	808	-0.04%
2022/04/12	0	48.10	0.2	48.07	48.70	-0.2	787	-0.03%
2022/04/11	0.2	47.65	0.7	47.84	48.10	-0.5	769	-0.07%
2022/04/08	1.1	47.76	0.4	47.73	47.95	0.7	753	0.09%
2022/04/07	0.4	46.03	0	46.51	46.15	0.4	712	0.06%
2022/04/06	0	46.81	1.2	46.68	46.60	-1.2	683	-0.17%
2022/04/01	0.2	46.64	1.1	46.58	46.70	-0.9	651	-0.14%
2022/03/31	1.1	46.92	0.2	46.77	47.15	0.8	632	0.13%
2022/03/30	0.2	45.65	0	0.00	45.60	0.2	598	0.04%
2022/03/29	0.1	46.01	0.9	45.68	44.85	-0.8	570	-0.14%
2022/03/28	0.9	45.37	6	45.23	45.60	-5.1	545	-0.94%
2022/03/25	0	44.75	0	44.75	45.00	0	523	-0.01%
2022/03/24	0	44.15	0.1	44.34	44.10	0	506	0.00%
2022/03/23	0	44.25	0.2	44.22	44.60	-0.2	495	-0.04%
2022/03/22	0	44.00	4.1	44.34	44.35	-4.1	482	-0.84%
2022/03/21	54.2	44.53	1.3	44.79	44.85	52.9	467	11.32%
2022/03/18	0.4	43.10	0.3	43.05	43.65	0.1	439	0.02%
2022/03/17	0.2	42.29	1	42.30	42.60	-0.8	425	-0.18%
2022/03/16	0	41.11	0.3	41.30	41.00	-0.3	410	-0.07%
2022/03/15	1.3	42.54	0.1	42.35	41.50	1.3	399	0.32%
2022/03/14	0	0.00	0	42.00	41.95	0	374	0.00%
2022/03/11	1.1	41.78	0	41.00	42.15	1.1	367	0.29%
2022/03/10	0	0.00	0.2	41.63	41.90	-0.2	349	-0.05%
2022/03/09	0.2	40.66	0	0.00	40.70	0.2	340	0.06%
2022/03/01	1	39.90	1	40.25	40.25	0	239	0.00%
2022/02/22	0	0.00	0.3	37.82	37.55	-0.3	195	-0.18%
2022/02/21	0.3	37.79	0	0.00	37.95	0.3	198	0.17%
2022/02/14	0	0.00	20.1	37.84	37.85	-20.1	195	-10.26%
2022/02/11	0.1	38.02	0	38.13	37.95	0	193	0.02%
2022/02/10	0	37.80	2.3	37.89	37.80	-2.2	189	-1.17%
2022/02/09	0.3	37.92	0.6	37.88	37.95	-0.4	188	-0.19%
2022/02/08	1.6	37.65	0	0.00	37.80	1.6	187	0.86%
2022/02/07	0	37.10	0	0.00	37.00	0	186	0.00%
2022/01/25	0	0.00	0.3	36.35	35.90	-0.3	184	-0.14%
2022/01/24	0	0.00	0.7	36.32	36.40	-0.7	181	-0.41%
2022/01/21	1	36.40	0	0.00	36.30	1	180	0.55%
2022/01/20	0	0.00	1	36.53	36.45	-1	179	-0.56%
2022/01/19	1	36.70	0	0.00	36.50	1	177	0.56%
2022/01/14	0	0.00	1	37.20	37.30	-1	169	-0.59%
2022/01/12	0	0.00	0	38.17	37.80	0	170	0.00%
2022/01/11	2	38.55	0	0.00	38.05	2	169	1.18%
2022/01/07	0	0.00	0.2	37.67	37.55	-0.2	154	-0.11%
2022/01/06	0.2	37.70	0	0.00	37.85	0.2	152	0.11%
2022/01/03	0	0.00	0	38.00	37.90	0	159	-0.01%
2021/12/30	0	37.80	0	0.00	38.05	0	159	0.01%
2021/12/28	0	0.00	0	37.90	37.90	0	173	-0.02%
2021/12/27	0	37.75	0	37.95	37.90	0	178	0.01%
2021/12/24	0	37.60	0.2	37.95	37.80	-0.1	184	-0.07%
2021/12/23	0.2	37.70	0.2	37.68	37.80	0	190	-0.02%
2021/12/22	0	0.00	0	37.70	37.70	0	193	0.00%
2021/12/21	0.2	37.59	0	0.00	37.55	0.2	195	0.10%
2021/12/16	0	0.00	0.1	38.05	37.75	-0.1	204	-0.04%
2021/12/15	0.1	37.95	0	0.00	37.90	0.1	204	0.04%
2021/12/14	0	0.00	0	37.85	37.65	0	203	0.00%
2021/12/13	0	38.10	0	0.00	38.00	0	201	0.00%
2021/12/07	1	37.30	0	37.30	37.30	1	189	0.50%
2021/12/06	0	37.20	0	0.00	37.15	0	186	0.02%
2021/11/29	1	36.80	0	0.00	36.80	1	177	0.56%
2021/09/24	0	0.00	6	36.00	36.10	-6	170	-3.52%
2021/08/25	0.1	33.55	0	0.00	33.40	0.1	177	0.06%
2021/07/29	5	34.80	0	0.00	34.85	5	215	2.32%
2021/07/13	3	36.80	0	0.00	36.65	3	260	1.15%
2021/05/31	0	0.00	1	36.15	36.15	-1	329	-0.30%
2021/05/25	0	0.00	1	35.60	35.40	-1	329	-0.30%
2021/05/18	1	35.05	3.1	34.50	34.90	-2.1	334	-0.64%
2021/05/12	0	0.00	1	35.90	35.15	-1	317	-0.31%
2021/05/11	1	37.50	1	36.85	36.90	0	310	0.00%
2021/05/07	0	0.00	1	37.45	37.80	-1	308	-0.32%
2021/05/05	1	37.00	0	0.00	36.80	1	310	0.32%
2021/04/21	1	39.55	0	0.00	39.65	1	282	0.35%
2021/04/08	0	0.00	1	39.30	39.30	-1	271	-0.37%
2021/03/25	0	0.00	3	39.20	38.70	-3	247	-1.21%
2021/03/23	0	0.00	6	38.50	38.50	-6	232	-2.58%
2021/03/09	1	37.60	0	0.00	37.40	1	228	0.44%
2021/03/03	3	36.60	0	0.00	36.85	3	245	1.22%
2021/01/26	1	36.30	0	0.00	35.95	1	266	0.37%
2021/01/20	5	36.80	0	0.00	36.40	5	267	1.87%
2021/01/18	5	37.00	0	0.00	37.15	5	275	1.82%
2021/01/14	3	37.60	0	0.00	37.20	3	271	1.11%
2021/01/13	5	37.80	0	0.00	37.85	5	271	1.84%
2021/01/06	0	0.00	5	38.70	38.55	-5	286	-1.74%
2020/12/18	3	38.60	0	0.00	38.55	3	300	1.00%
2020/12/08	3	40.05	0	0.00	39.80	3	345	0.87%
2020/11/27	0	0.00	3	40.20	40.55	-3	353	-0.85%
2020/10/08	3	37.75	0	0.00	37.85	3	567	0.53%
2020/09/11	0	0.00	4	39.60	39.10	-4	1,049	-0.38%
2020/09/08	0	0.00	2	40.30	40.50	-2	1,130	-0.18%
2020/09/07	1	40.80	0	0.00	40.50	1	1,134	0.09%
2020/08/26	0	0.00	2	41.20	40.95	-2	1,153	-0.17%
2020/08/21	0	0.00	1	40.30	40.40	-1	1,147	-0.09%
2020/08/20	0	0.00	1	39.20	39.20	-1	1,146	-0.09%
2020/08/06	0	0.00	3	43.02	42.55	-3	1,128	-0.27%
2020/08/03	0	0.00	22	42.99	42.90	-22	1,125	-1.95%
2020/07/30	0	0.00	30	43.43	43.40	-30	1,125	-2.67%
2020/07/29	2	43.10	12	43.35	43.00	-10	1,114	-0.90%
2020/07/28	1	43.30	0	0.00	43.20	1	1,104	0.09%
2020/07/24	0	0.00	45	44.97	44.90	-45	1,073	-4.19%
2020/07/23	10	44.15	1	44.10	44.15	9	1,026	0.88%
2020/07/22	0	0.00	21	43.88	43.85	-21	997	-2.11%
2020/07/20	0	0.00	15	42.57	42.60	-15	967	-1.55%
2020/07/14	1	43.05	8	43.44	42.95	-7	929	-0.75%
2020/07/13	5	44.11	1	43.85	43.85	4	917	0.44%
2020/07/10	4	44.90	13	45.00	44.80	-9	903	-1.00%
2020/07/09	2	47.95	21	48.29	48.50	-19	849	-2.24%
2020/07/08	0	0.00	2	48.28	48.00	-2	826	-0.24%
2020/07/07	2	46.80	3	47.05	46.90	-1	783	-0.13%
2020/07/06	20	47.97	43	47.84	48.40	-23	741	-3.10%
2020/07/01	0	0.00	1	44.25	44.10	-1	657	-0.15%
2020/06/23	0	0.00	3	44.73	44.10	-3	648	-0.46%
2020/06/22	0	0.00	4	46.41	45.20	-4	624	-0.64%
2020/06/19	20	45.89	72	46.55	45.60	-52	582	-8.93%
2020/06/18	1	45.60	0	0.00	44.20	1	496	0.20%
2020/06/17	71	42.98	0	0.00	43.10	71	449	15.80%
2020/06/16	7	42.63	1	42.30	42.65	6	437	1.37%
2020/06/15	2	42.25	2	42.60	42.80	0	430	0.00%
2020/06/09	1	40.80	5	40.70	40.55	-4	418	-0.96%
2020/05/25	0	0.00	1	39.00	39.50	-1	426	-0.23%
2020/05/12	0	0.00	1	37.90	37.95	-1	403	-0.25%
2020/05/11	10	38.45	5	37.70	38.45	5	401	1.25%
2020/05/08	10	37.00	1	37.65	37.15	9	397	2.26%
2020/05/07	0	0.00	1	36.80	37.60	-1	396	-0.25%
2020/05/06	0	0.00	1	37.20	36.90	-1	396	-0.25%
2020/05/05	15	36.77	0	0.00	36.70	15	385	3.89%
2020/05/04	1	35.40	1	35.90	36.15	0	386	0.00%
2020/04/30	24	36.01	0	0.00	36.00	24	388	6.18%
2020/04/29	1	35.70	0	0.00	35.70	1	391	0.26%
2020/04/27	20	35.98	0	0.00	35.90	20	410	4.88%
2020/04/23	4	34.65	0	0.00	35.50	4	413	0.97%
2020/04/22	6	34.53	0	0.00	34.65	6	416	1.44%
2020/04/20	1	35.95	0	0.00	36.05	1	420	0.24%
2020/04/17	30	36.24	1	36.50	36.00	29	439	6.60%
2020/04/16	10	35.35	0	0.00	35.65	10	435	2.30%
2020/04/15	35	34.88	0	0.00	35.05	35	433	8.08%
2020/04/14	0	0.00	1	34.05	34.10	-1	431	-0.23%
2020/04/13	1	33.50	0	0.00	33.45	1	433	0.23%
2020/04/10	1	34.85	0	0.00	34.50	1	432	0.23%
2020/04/09	13	35.12	0	0.00	34.75	13	431	3.01%
2020/04/08	10	34.80	0	0.00	35.10	10	430	2.32%
2020/04/07	1	35.10	0	0.00	34.70	1	426	0.23%
2020/03/31	6	32.90	0	0.00	32.85	6	415	1.44%
2020/03/30	9	32.50	0	0.00	32.65	9	410	2.19%
2020/03/27	5	31.70	0	0.00	31.55	5	408	1.23%
2020/03/23	1	28.90	1	29.20	29.05	0	404	0.00%
2020/03/20	0	0.00	1	29.55	29.90	-1	419	-0.24%
2020/03/19	1	28.35	0	0.00	27.65	1	416	0.24%
2020/03/05	0	0.00	1	36.90	36.55	-1	404	-0.25%
2020/03/02	1	35.45	1	36.00	35.90	0	429	0.00%
2020/02/10	1	36.50	1	37.00	37.00	0	484	0.00%
2020/02/03	0	0.00	10	36.50	36.45	-10	497	-2.01%
2020/01/30	1	40.50	0	0.00	38.40	1	522	0.19%
2020/01/14	0	0.00	7	40.99	40.80	-7	516	-1.35%
2020/01/13	0	0.00	3	40.17	41.00	-3	525	-0.57%
2020/01/10	1	39.30	0	0.00	39.50	1	514	0.19%
2020/01/09	0	0.00	1	39.70	39.30	-1	521	-0.19%
2020/01/08	1	39.25	0	0.00	38.85	1	529	0.19%
2020/01/03	1	40.40	0	0.00	40.00	1	529	0.19%
2019/12/31	1	40.30	0	0.00	40.25	1	526	0.19%
2019/12/30	0	0.00	1	40.15	40.10	-1	533	-0.19%
2019/12/26	1	40.35	0	0.00	40.30	1	533	0.19%
2019/12/25	1	40.70	0	0.00	40.45	1	535	0.19%
2019/12/24	1	40.15	0	0.00	40.65	1	541	0.18%
2019/12/23	0	0.00	1	40.20	40.35	-1	540	-0.18%
2019/12/19	0	0.00	5	40.55	40.40	-5	538	-0.93%
2019/12/17	10	41.39	2	41.05	41.60	8	541	1.48%
2019/12/16	4	39.81	0	0.00	39.90	4	518	0.77%
2019/12/12	0	0.00	4	40.00	39.95	-4	517	-0.77%
2019/12/11	6	40.00	0	0.00	40.00	6	516	1.16%
2019/12/10	2	40.80	1	40.65	40.50	1	515	0.19%
2019/12/09	4	41.40	12	40.83	40.60	-8	523	-1.53%
2019/12/06	8	42.01	1	41.65	41.50	7	517	1.35%
2019/12/05	1	42.75	0	0.00	42.40	1	510	0.20%
2019/12/04	3	43.12	1	43.30	42.90	2	506	0.39%
2019/12/03	0	0.00	6	42.70	42.80	-6	484	-1.24%
2019/12/02	7	41.95	3	42.10	43.05	4	475	0.84%
2019/11/29	0	0.00	1	42.95	42.25	-1	469	-0.21%
2019/11/27	1	41.80	0	0.00	41.70	1	470	0.21%
2019/11/26	0	0.00	1	42.25	41.65	-1	471	-0.21%
2019/11/22	1	41.65	1	41.90	41.80	0	482	0.00%
2019/11/21	0	0.00	1	41.55	41.50	-1	479	-0.21%
2019/11/06	1	41.10	0	0.00	40.60	1	520	0.19%
2019/11/05	1	41.15	0	0.00	41.25	1	522	0.19%
2019/10/30	0	0.00	25	41.47	41.90	-25	624	-4.01%
2019/10/29	5	41.35	10	41.31	41.15	-5	648	-0.77%
2019/10/28	30	40.48	0	0.00	40.55	30	739	4.06%
2019/10/25	0	0.00	5	40.35	40.35	-5	760	-0.66%
2019/10/22	5	41.20	0	0.00	41.20	5	809	0.62%
2019/10/21	2	40.55	0	0.00	41.30	2	822	0.24%
2019/10/16	0	0.00	77	41.07	41.15	-77	867	-8.87%
2019/09/23	0	0.00	20	43.85	44.05	-20	1,166	-1.71%
2019/09/16	0	0.00	18	43.83	43.80	-18	1,202	-1.50%
2019/09/12	0	0.00	1	44.05	44.50	-1	1,212	-0.08%
2019/09/06	10	45.85	0	0.00	45.65	10	1,203	0.83%
2019/09/03	1	46.50	0	0.00	45.50	1	1,226	0.08%
2019/09/02	1	45.90	1	46.30	46.15	0	1,214	0.00%
2019/08/30	0	0.00	4	43.80	43.80	-4	1,202	-0.33%
2019/08/29	4	44.50	0	0.00	44.05	4	1,201	0.33%
2019/08/26	0	0.00	10	43.35	43.30	-10	1,186	-0.84%
2019/08/19	5	46.60	0	0.00	46.30	5	1,198	0.42%
2019/08/13	7	47.63	7	47.53	47.10	0	1,204	0.00%
2019/08/08	10	47.35	5	47.25	47.30	5	1,189	0.42%
2019/08/07	0	0.00	0.1	48.00	48.20	-0.1	1,177	-0.01%
2019/08/06	14	48.46	0	0.00	48.90	14	1,173	1.19%
2019/08/05	1	49.55	12	49.15	48.60	-11	1,170	-0.94%
2019/08/02	1	49.55	0	0.00	50.00	1	1,156	0.09%
2019/08/01	60	49.43	0	0.00	50.30	60	1,137	5.28%
2019/07/31	41	48.51	0	0.00	49.00	41	1,088	3.77%
2019/07/30	10	46.60	22	48.10	47.00	-12	1,046	-1.15%
2019/07/29	4	49.40	0	0.00	49.45	4	950	0.42%
2019/07/25	4	48.20	1	47.90	48.10	3	922	0.33%
2019/07/23	2	48.20	0	0.00	47.60	2	915	0.22%
2019/07/22	3	47.95	0	0.00	48.30	3	912	0.33%
2019/07/19	1	47.80	0	0.00	47.80	1	906	0.11%
2019/07/18	1	47.60	0	0.00	47.75	1	936	0.11%
2019/07/17	6	48.02	1	47.05	47.40	5	930	0.54%
2019/07/16	2	48.25	0	0.00	47.70	2	930	0.21%
2019/07/11	0	0.00	1	44.10	44.00	-1	899	-0.11%
2019/07/09	0	0.00	20	43.85	44.05	-20	946	-2.11%
2019/07/05	6	44.70	6	44.12	44.25	0	977	0.00%
2019/07/02	0	0.00	1	43.70	43.10	-1	993	-0.10%
2019/06/20	0	0.00	1	40.90	40.85	-1	1,034	-0.10%
2019/06/19	1	40.00	2	40.10	39.90	-1	1,020	-0.10%
2019/06/13	1	40.10	0	0.00	40.35	1	1,020	0.10%
2019/05/27	0	0.00	1	41.00	41.40	-1	967	-0.10%
2019/05/17	0	0.00	1	40.05	39.05	-1	930	-0.11%
2019/05/10	2	39.45	0	0.00	39.95	2	906	0.22%
2019/05/06	1	39.20	0	0.00	39.20	1	877	0.11%
2019/04/29	0	0.00	2	40.60	40.50	-2	824	-0.24%
2019/04/26	1	41.85	1	43.10	41.90	0	808	0.00%
2019/04/25	1	42.60	0	0.00	42.50	1	791	0.13%
2019/04/23	0	0.00	2	42.95	42.80	-2	719	-0.28%
2019/04/22	0	0.00	1	42.15	42.40	-1	696	-0.14%
2019/04/19	0	0.00	1	41.70	42.80	-1	671	-0.15%
2019/04/18	0	0.00	3	41.08	40.70	-3	618	-0.48%
2019/04/16	3	39.85	5	41.00	40.10	-2	586	-0.34%
2019/04/15	29	40.30	0	0.00	40.25	29	550	5.27%
2019/04/12	1	41.95	0	0.00	42.20	1	499	0.20%
2019/04/11	1	42.95	22	43.15	42.95	-21	477	-4.40%
2019/04/09	1	40.65	0	0.00	40.60	1	399	0.25%
2019/04/08	1	40.40	0	0.00	40.30	1	381	0.26%
2019/03/13	0	0.00	1	34.20	34.55	-1	163	-0.61%
2019/03/12	0	0.00	1	34.20	33.75	-1	147	-0.68%
2019/03/08	1	32.85	0	0.00	32.85	1	132	0.75%
2019/03/06	1	32.95	0	0.00	32.85	1	134	0.74%
2018/09/21	2	37.00	2	36.75	36.95	0	202	0.00%
2018/09/12	0	0.00	1	35.10	34.95	-1	184	-0.54%
2018/06/14	0	0.00	1	35.00	35.00	-1	411	-0.24%
2018/06/11	1	36.80	2	36.38	36.00	-1	415	-0.24%
2018/06/08	0	0.00	3	35.05	36.00	-3	407	-0.74%
2018/06/04	0	0.00	3	35.00	35.05	-3	406	-0.74%
2018/05/21	0	0.00	3	35.20	35.00	-3	403	-0.74%
2018/05/18	1	34.95	0	0.00	34.90	1	400	0.25%
2018/05/11	6	35.70	0	0.00	35.60	6	398	1.51%
2018/05/09	0	0.00	1	35.75	35.40	-1	392	-0.25%
2018/05/07	0	0.00	4	35.70	35.70	-4	388	-1.03%
2018/05/04	2	35.60	6	35.51	35.50	-4	386	-1.03%
2018/05/03	1	36.90	9	36.65	36.35	-8	382	-2.09%
2018/05/02	19	38.03	0	0.00	37.25	19	373	5.08%
2018/04/27	9	37.00	9	37.00	37.00	0	347	0.00%
2018/04/26	0	0.00	1	37.55	37.00	-1	338	-0.30%
2018/04/23	2	36.05	1	35.15	35.90	1	280	0.36%
2018/04/18	1	34.40	0	0.00	34.50	1	269	0.37%
2018/04/13	0	0.00	3	34.68	34.50	-3	261	-1.15%
2018/04/12	4	36.24	5	35.60	35.20	-1	257	-0.39%
2018/04/10	1	36.30	0	0.00	35.70	1	244	0.41%
2018/04/09	1	36.00	0	0.00	35.60	1	225	0.44%
2018/03/21	10	34.50	0	0.00	34.45	10	141	7.09%
2018/01/30	0	0.00	10	35.38	35.35	-10	125	-7.94%
2018/01/24	0	0.00	16	35.27	35.25	-16	124	-12.90%
2018/01/22	0.2	35.60	0	0.00	35.60	0.2	125	0.13%
2018/01/19	0	35.30	0	0.00	35.20	0	124	0.03%
2018/01/16	10	35.80	0	0.00	35.80	10	130	7.68%
2018/01/15	1	35.50	0	0.00	35.55	1	124	0.80%
2018/01/12	0	0.00	10	35.23	35.25	-10	124	-8.04%