基亞 (3176)-玉山-新莊券商分點個股進出

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

基亞

(3176)

股價
37.95
漲跌
▼0.85
漲幅
-2.19%
成交量
532張
產業
上櫃生技醫療類股
228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

基亞 (3176)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/18	0	0.00	2	38.70	38.80	-2	373	-0.54%
2024/04/16	1	38.50	0	0.00	38.40	1	374	0.27%
2024/04/15	1	39.90	0	0.00	39.90	1	373	0.27%
2024/04/12	1	40.85	0	0.00	40.65	1	370	0.27%
2024/04/11	4	42.30	0	0.00	42.00	4	360	1.11%
2024/04/10	0	0.00	5	39.56	39.60	-5	346	-1.44%
2024/04/03	0	39.05	0	0.00	38.95	0	354	0.00%
2024/03/27	0	39.00	0	0.00	38.95	0	385	0.00%
2024/03/26	0.1	39.01	0	0.00	38.60	0.1	394	0.02%
2024/03/22	0	38.00	0	0.00	37.40	0	390	0.01%
2024/03/21	0	38.13	0	0.00	38.10	0	390	0.00%
2024/03/20	2	37.80	0	0.00	37.80	2	398	0.50%
2024/03/15	0	38.06	0	0.00	37.90	0	417	0.01%
2024/03/14	0	0.00	1	38.05	38.70	-1	423	-0.24%
2024/03/13	0	38.55	0	0.00	38.40	0	423	0.00%
2024/03/11	0	39.55	5	39.37	39.55	-5	447	-1.11%
2024/03/08	0.1	39.75	0	0.00	39.55	0.1	465	0.01%
2024/03/07	0.1	40.25	0	0.00	41.10	0.1	468	0.01%
2024/03/05	0.1	40.85	0	0.00	40.85	0.1	485	0.01%
2024/03/04	0.1	40.55	0	0.00	40.75	0.1	495	0.01%
2024/03/01	0.1	41.25	0	0.00	41.25	0.1	509	0.01%
2024/02/29	0.1	41.60	0	0.00	41.60	0.1	531	0.01%
2024/02/27	0.1	42.15	0	0.00	42.35	0.1	565	0.01%
2024/02/26	0	42.35	0	0.00	42.55	0	618	0.00%
2024/02/19	0	0.00	3	43.15	42.90	-3	708	-0.42%
2024/02/16	1	41.50	5	41.50	42.20	-4	741	-0.54%
2024/02/15	0	41.30	0	0.00	41.30	0	768	0.01%
2024/02/05	0	42.10	0	0.00	41.65	0	807	0.00%
2024/02/02	0	40.80	0	0.00	40.40	0	864	0.00%
2024/01/30	0	40.70	0	0.00	40.10	0	1,035	0.00%
2024/01/26	0	40.50	2	40.65	40.20	-2	1,165	-0.17%
2024/01/24	0	0.00	2	40.95	40.85	-2	1,253	-0.16%
2024/01/19	3	40.50	0	0.00	41.30	3	1,429	0.21%
2024/01/18	0.1	41.70	0	0.00	41.30	0.1	1,440	0.00%
2024/01/17	1	43.00	0	0.00	42.05	1	1,451	0.07%
2024/01/16	0	43.50	0	0.00	43.50	0	1,468	0.00%
2024/01/11	0	42.00	0	0.00	42.20	0	1,587	0.00%
2024/01/09	0	42.10	0	0.00	42.05	0	1,612	0.00%
2024/01/08	0	43.20	0	0.00	43.10	0	1,649	0.00%
2024/01/05	0	43.50	0	0.00	43.60	0	1,649	0.00%
2024/01/03	0	0.00	1	43.35	43.55	-1	1,643	-0.06%
2023/12/28	1	44.50	2	44.68	44.50	-1	1,628	-0.06%
2023/12/25	0	43.00	0	0.00	43.35	0	1,616	0.00%
2023/12/20	5	49.49	0	0.00	48.20	5	1,575	0.32%
2023/12/19	0	47.00	1	46.20	46.70	-1	1,562	-0.06%
2023/12/12	0	0.00	1	46.40	46.80	-1	1,538	-0.07%
2023/12/06	0	0.00	15	48.60	48.30	-15	1,509	-0.99%
2023/12/04	0	52.50	1	51.70	52.20	-1	1,468	-0.07%
2023/12/01	0	0.00	5	51.90	51.30	-5	1,460	-0.34%
2023/11/30	5	52.10	2	52.00	52.00	3	1,446	0.21%
2023/11/29	1	53.20	0	0.00	52.80	1	1,441	0.07%
2023/11/28	0	0.00	5	53.40	52.80	-5	1,444	-0.35%
2023/11/27	10	54.95	2	55.30	54.20	8	1,463	0.55%
2023/11/24	0	0.00	5	54.50	54.30	-5	1,467	-0.34%
2023/11/23	0	0.00	9	56.19	56.50	-9	1,429	-0.63%
2023/11/22	4	51.80	0	0.00	52.00	4	1,370	0.29%
2023/11/21	1	52.00	7	51.99	51.80	-6	1,358	-0.44%
2023/11/20	11	52.59	8	51.98	53.20	3	1,339	0.22%
2023/11/17	8	52.96	3	52.43	52.20	5	1,308	0.38%
2023/11/16	0	0.00	6	55.70	54.00	-6	1,285	-0.47%
2023/11/15	24	55.22	0	0.00	55.50	24	1,260	1.90%
2023/11/14	3	52.60	2	54.10	52.80	1	1,222	0.08%
2023/11/13	2	51.20	0	0.00	51.50	2	1,189	0.17%
2023/11/10	7	56.09	2	57.40	54.40	5	1,145	0.44%
2023/11/09	6	59.27	2	59.60	59.90	4	1,079	0.37%
2023/11/08	2	58.30	31	57.97	56.80	-29	1,018	-2.85%
2023/11/07	3	59.93	4	60.35	61.00	-1	951	-0.11%
2023/11/06	4	57.68	6	59.38	61.00	-2	892	-0.22%
2023/11/03	10	55.89	5	54.46	55.60	5	817	0.61%
2023/11/02	0	0.00	6	52.50	52.30	-6	757	-0.79%
2023/11/01	4	52.18	4	53.55	51.50	0	725	0.00%
2023/10/31	2	51.25	3	49.85	52.20	-1	664	-0.15%
2023/10/30	4	47.80	7	48.09	48.25	-3	597	-0.50%
2023/10/27	1	41.80	6	43.90	43.90	-5	507	-0.98%
2023/10/26	2	40.00	0	0.00	39.95	2	480	0.42%
2023/10/25	3	41.73	0	0.00	42.00	3	463	0.65%
2023/10/24	2	42.00	0	42.00	40.90	2	447	0.44%
2023/10/23	4	42.40	2	42.93	43.05	2	425	0.47%
2023/10/20	3	39.67	4	40.86	42.45	-1	383	-0.27%
2023/10/19	1	38.40	8.4	38.60	38.60	-7.4	326	-2.25%
2023/10/17	3	35.10	0	0.00	35.70	3	284	1.05%
2023/10/16	0	0.00	0.1	36.30	36.30	-0.1	262	-0.03%
2023/09/18	0	0.00	10	33.54	33.50	-10	239	-4.17%
2023/09/15	1	33.75	0	0.00	33.70	1	240	0.42%
2023/09/13	1	33.65	0	0.00	34.05	1	245	0.41%
2023/09/05	0	0.00	2	33.00	33.50	-2	238	-0.84%
2023/09/04	2	33.90	0	0.00	33.00	2	237	0.84%
2023/09/01	4	34.46	0	0.00	33.55	4	233	1.71%
2023/08/31	33	35.24	0	0.00	35.40	33	218	15.14%
2023/08/15	1	31.60	0	0.00	31.50	1	157	0.64%
2023/08/14	0	31.65	0	0.00	31.50	0	157	0.01%
2023/08/11	2	32.50	0	0.00	32.50	2	155	1.29%
2023/08/07	0	32.30	0	0.00	31.95	0	153	0.02%
2023/07/28	0	0.00	1	32.20	32.20	-1	158	-0.63%
2023/07/26	0	32.15	0	0.00	32.20	0	158	0.00%
2023/07/13	0	0.00	1	32.15	32.10	-1	161	-0.62%
2023/07/11	0	33.00	0	0.00	32.80	0	171	0.00%
2023/06/30	0	0.00	1	33.30	33.20	-1	188	-0.53%
2023/06/01	0	0.00	1	33.25	33.25	-1	220	-0.45%
2023/05/22	1	33.10	0	0.00	33.00	1	235	0.43%
2023/05/17	0	0.00	3	33.17	33.30	-3	239	-1.25%
2023/05/15	1	33.10	0	0.00	33.10	1	240	0.42%
2023/05/12	1	33.20	0	0.00	33.10	1	242	0.41%
2023/05/04	0.1	34.70	1	34.40	34.90	-0.9	246	-0.38%
2023/04/25	0	34.65	0	0.00	33.95	0	244	0.00%
2023/04/21	0.1	33.50	18	33.12	33.05	-17.9	237	-7.55%
2023/04/20	1	34.60	0	0.00	33.90	1	234	0.43%
2023/04/19	0	0.00	1	34.50	34.50	-1	233	-0.43%
2023/04/17	8	35.03	2	35.10	35.05	6	229	2.62%
2023/04/14	12	35.20	2	35.40	35.25	10	226	4.42%
2023/04/13	1	35.10	0	0.00	35.05	1	221	0.45%
2023/04/10	0	0.00	5.2	33.09	33.15	-5.2	220	-2.38%
2023/04/07	5	33.28	1	32.56	32.95	4	221	1.80%
2023/03/20	0	0.00	3	32.10	32.25	-3	229	-1.31%
2023/03/16	1	32.10	0	0.00	32.05	1	250	0.40%
2023/03/15	0	0.00	4	32.77	32.65	-4	276	-1.45%
2023/03/14	0	0.00	0.2	32.60	32.60	-0.2	303	-0.07%
2023/03/10	1	32.90	1	33.65	32.85	0	301	0.00%
2023/03/09	4	33.10	0	0.00	34.90	4	290	1.38%
2023/03/01	0	32.65	0	0.00	32.90	0	271	0.00%
2023/02/10	0	0.00	2	32.40	32.10	-2	294	-0.68%
2023/01/30	0	0.00	2	32.00	31.85	-2	301	-0.66%
2023/01/17	0	32.50	0	0.00	31.50	0	302	0.00%
2023/01/16	0	0.00	2	31.50	31.70	-2	304	-0.66%
2023/01/12	0	0.00	2	31.93	31.80	-2	309	-0.65%
2023/01/10	0	0.00	1	32.30	32.40	-1	309	-0.32%
2023/01/03	2	32.30	0	0.00	32.00	2	315	0.63%
2022/12/30	2	32.78	0	0.00	33.60	2	308	0.65%
2022/12/26	0	0.00	6	36.15	36.70	-6	292	-2.05%
2022/12/16	0	0.00	1	36.95	36.05	-1	300	-0.33%
2022/12/09	0	0.00	6	37.35	37.15	-6	305	-1.96%
2022/12/08	8	38.43	3	38.00	37.90	5	300	1.66%
2022/12/07	0	0.00	1	37.50	37.60	-1	289	-0.35%
2022/12/06	2	39.30	2	39.35	39.40	0	266	0.00%
2022/12/05	0	0.00	1	35.90	35.85	-1	241	-0.41%
2022/11/24	1	35.50	0	0.00	35.70	1	315	0.32%
2022/11/18	0	0.00	1	35.35	35.55	-1	322	-0.31%
2022/11/17	1	35.10	0	0.00	35.50	1	328	0.30%
2022/11/07	2	32.00	2	33.05	32.95	0	312	0.00%
2022/11/01	0	0.00	1	30.10	30.10	-1	290	-0.34%
2022/10/17	0	32.10	0	0.00	32.30	0	294	0.00%
2022/10/04	0	0.00	0.1	34.40	34.70	-0.1	293	-0.02%
2022/09/27	0.1	35.00	0	0.00	35.85	0.1	295	0.02%
2022/09/26	2	35.60	0	0.00	35.50	2	300	0.67%
2022/09/23	2	38.65	0	0.00	38.50	2	295	0.68%
2022/09/20	1	39.85	0	0.00	39.85	1	291	0.34%
2022/09/14	1	40.55	0	0.00	41.25	1	301	0.33%
2022/09/07	1	43.55	0	0.00	42.80	1	297	0.34%
2022/09/05	0	0.00	0	45.45	46.40	0	288	0.00%
2022/09/01	0.5	46.96	0	0.00	46.20	0.5	270	0.18%
2022/08/30	0	0.00	1	42.10	42.50	-1	222	-0.45%
2022/08/29	1	41.10	0	0.00	41.65	1	221	0.45%
2022/08/25	0	0.00	1	42.15	42.25	-1	216	-0.46%
2022/08/24	0	0.00	9	42.66	42.75	-9	213	-4.21%
2022/08/23	1	41.70	0	0.00	40.90	1	203	0.49%
2022/08/22	0	0.00	12	41.85	41.75	-12	202	-5.92%
2022/08/19	0	0.00	2	40.85	40.85	-2	197	-1.01%
2022/08/18	0	0.00	4	40.40	40.85	-4	197	-2.03%
2022/08/08	2	39.50	0	0.00	39.90	2	249	0.80%
2022/08/03	2	39.80	0	0.00	39.65	2	302	0.66%
2022/07/29	1	40.85	0	0.00	41.25	1	322	0.31%
2022/07/26	0	0.00	3	41.20	41.20	-3	349	-0.86%
2022/06/29	1	44.30	0	0.00	44.05	1	671	0.15%
2022/06/24	1	44.20	0	0.00	44.30	1	671	0.15%
2022/06/23	4	46.00	4	44.79	44.45	0	670	0.00%
2022/06/20	0	0.00	1	44.90	44.10	-1	665	-0.15%
2022/06/16	0	0.00	1	46.55	45.80	-1	672	-0.15%
2022/06/14	2	45.70	0	0.00	46.30	2	678	0.29%
2022/06/13	3	46.20	0	0.00	46.10	3	678	0.44%
2022/06/07	0	0.00	2	47.20	47.25	-2	681	-0.29%
2022/05/30	2	46.30	0	0.00	46.80	2	691	0.29%
2022/05/27	3	46.42	0	0.00	46.35	3	698	0.43%
2022/05/26	3	46.58	0	0.00	46.60	3	699	0.43%
2022/05/23	1	47.20	8	47.29	47.30	-7	710	-0.99%
2022/05/18	0	0.00	6	48.31	48.25	-6	713	-0.84%
2022/05/17	3	47.80	0	0.00	47.75	3	716	0.42%
2022/05/16	5	51.00	2	51.00	48.70	3	733	0.41%
2022/05/13	0	0.00	1	49.25	49.25	-1	737	-0.14%
2022/05/12	2	47.95	0.1	44.60	44.80	1.9	713	0.27%
2022/05/10	2	48.28	0	0.00	48.50	2	692	0.29%
2022/05/09	2	49.73	0	0.00	49.60	2	686	0.29%
2022/05/06	2	51.70	0	0.00	51.80	2	678	0.29%
2022/05/05	2	52.80	0	0.00	52.90	2	674	0.30%
2022/05/04	2.1	53.16	0	0.00	53.20	2.1	672	0.31%
2022/05/03	1	55.00	0	0.00	53.80	1	670	0.15%
2022/04/29	3	53.40	0	0.00	53.40	3	667	0.45%
2022/04/27	3	53.50	0	0.00	53.60	3	669	0.45%
2022/04/26	4	54.15	0	0.00	54.20	4	664	0.60%
2022/04/25	0	0.00	23	56.53	55.30	-23	668	-3.44%
2022/04/22	20	56.93	4	57.05	56.80	16	668	2.39%
2022/04/21	6	57.63	2	58.00	56.10	4	644	0.62%
2022/04/20	7	55.47	0	0.00	56.80	7	580	1.21%
2022/04/18	1	55.00	0	0.00	55.00	1	551	0.18%
2022/04/15	0.3	56.20	0	0.00	56.00	0.3	534	0.06%
2022/04/14	0	0.00	2	55.30	55.60	-2	505	-0.40%
2022/04/13	0	0.00	5	54.32	54.50	-5	489	-1.02%
2022/04/12	10	54.74	6	54.25	53.00	4	476	0.84%
2022/04/11	4	54.65	12	54.45	53.40	-8	460	-1.74%
2022/04/08	0	0.00	5	53.36	53.40	-5	449	-1.11%
2022/04/07	0	0.00	1	54.20	53.30	-1	454	-0.22%
2022/04/06	0	0.00	1	53.70	53.70	-1	445	-0.22%
2022/04/01	0	0.00	0	52.50	52.70	0	433	0.00%
2022/03/31	1	52.50	0	0.00	52.30	1	432	0.23%
2022/03/30	1	52.30	0	0.00	52.70	1	432	0.23%
2022/03/28	1	52.50	0	0.00	52.10	1	437	0.23%
2022/03/23	0	0.00	1	53.00	52.90	-1	457	-0.22%
2022/03/16	0	0.00	1	49.50	49.40	-1	471	-0.21%
2022/03/15	0	0.00	1	49.55	49.50	-1	514	-0.19%
2022/03/08	1	49.55	0	0.00	49.20	1	560	0.18%
2022/02/23	3	52.50	2	52.40	52.50	1	575	0.17%
2022/02/22	0	0.00	1	52.80	52.20	-1	577	-0.17%
2022/02/21	1	53.20	0	0.00	53.50	1	580	0.17%
2022/02/17	1	52.80	0	0.00	52.90	1	579	0.17%
2022/02/15	8	56.34	5	56.00	54.30	3	561	0.53%
2022/02/09	4	53.55	0	0.00	53.50	4	516	0.77%
2022/02/08	0	0.00	4	52.90	53.30	-4	513	-0.78%
2022/01/26	2	52.60	0	0.00	52.60	2	514	0.39%
2022/01/25	2	53.80	1	54.30	52.70	1	514	0.19%
2022/01/24	0	0.00	1	54.70	54.30	-1	514	-0.19%
2022/01/20	1	55.20	0	0.00	55.20	1	539	0.19%
2022/01/19	0	0.00	4	55.70	55.50	-4	559	-0.72%
2022/01/18	0	0.00	2	57.35	56.40	-2	560	-0.36%
2022/01/17	1	55.60	9	56.47	57.20	-8	546	-1.46%
2022/01/14	1	54.30	1	54.70	54.20	0	523	0.00%
2022/01/12	0	0.00	0	55.30	55.30	0	520	0.00%
2022/01/11	1	55.70	0	0.00	55.20	1	518	0.19%
2022/01/10	3	56.97	1	57.20	57.70	2	508	0.39%
2022/01/07	1	55.60	0	0.00	55.60	1	500	0.20%
2022/01/03	1	56.10	2	56.30	56.10	-1	504	-0.20%
2021/12/29	1	56.30	0	0.00	56.60	1	495	0.20%
2021/12/20	0	0.00	1	57.50	57.50	-1	520	-0.19%
2021/12/17	1	56.40	1	57.00	56.80	0	513	0.00%
2021/12/16	1	56.20	2	56.20	56.50	-1	506	-0.20%
2021/12/14	3	55.73	0	56.40	55.20	3	500	0.60%
2021/12/13	4	56.60	0	0.00	56.00	4	494	0.81%
2021/12/10	2	55.50	1	55.70	55.50	1	487	0.21%
2021/12/09	7	56.76	0	0.00	55.00	7	481	1.46%
2021/12/08	2	54.80	11	58.40	58.40	-9	445	-2.02%
2021/12/07	2	53.40	0	52.75	53.10	2	401	0.50%
2021/12/03	1	52.90	0	0.00	52.70	1	402	0.25%
2021/11/30	1	51.80	0	0.00	52.00	1	409	0.24%
2021/11/29	0	0.00	2	54.00	53.30	-2	411	-0.49%
2021/11/26	1	53.10	2	53.40	52.60	-1	406	-0.25%
2021/11/24	1	52.10	0	0.00	52.70	1	405	0.25%
2021/11/23	4	53.40	0	0.00	52.00	4	409	0.98%
2021/11/19	1	51.60	0	0.00	51.10	1	416	0.24%
2021/11/18	0	0.00	1	52.00	51.80	-1	427	-0.23%
2021/11/16	1	50.50	0	0.00	51.00	1	442	0.23%
2021/11/15	4	50.93	0	0.00	50.80	4	453	0.88%
2021/11/11	2	52.70	0	0.00	52.10	2	531	0.38%
2021/11/01	0	0.00	1	52.70	52.80	-1	612	-0.16%
2021/10/28	2	57.90	1	57.50	56.90	1	603	0.17%
2021/10/25	1	50.00	0	0.00	50.10	1	570	0.18%
2021/10/22	0	50.40	0	0.00	50.30	0	580	0.00%
2021/10/14	0	0.00	7	52.80	52.90	-7	735	-0.95%
2021/10/04	2	52.40	2	53.00	52.20	0	829	0.00%
2021/10/01	1	56.70	0	0.00	56.70	1	825	0.12%
2021/09/27	0	0.00	2	59.50	58.80	-2	879	-0.23%
2021/09/22	4	57.65	0	0.00	57.70	4	948	0.42%
2021/09/08	0	0.00	1	58.90	58.90	-1	1,223	-0.08%
2021/09/02	2	58.90	0	0.00	59.00	2	1,825	0.11%
2021/09/01	2	59.80	0	0.00	59.50	2	1,897	0.11%
2021/08/30	0	0.00	2	60.40	60.20	-2	2,012	-0.10%
2021/08/26	1	59.50	0	0.00	60.20	1	2,047	0.05%
2021/08/25	1	61.20	0	0.00	60.50	1	2,075	0.05%
2021/08/24	2	61.35	2	62.10	60.90	0	2,171	0.00%
2021/08/23	0	0.00	8	63.10	62.50	-8	2,308	-0.35%
2021/08/20	7	62.91	2	63.80	63.10	5	2,438	0.21%
2021/08/19	2	62.50	0	0.00	62.40	2	2,595	0.08%
2021/08/18	3	63.43	1	63.20	63.60	2	2,650	0.08%
2021/08/17	14	68.38	4	68.78	66.50	10	2,715	0.37%
2021/08/16	1	67.60	22	68.08	68.00	-21	2,806	-0.75%
2021/08/13	1	65.00	8	65.60	64.60	-7	2,777	-0.25%
2021/08/09	2	63.60	0	0.00	63.60	2	2,983	0.07%
2021/07/29	0	0.00	1	64.50	64.70	-1	3,138	-0.03%
2021/07/23	0	0.00	1	61.80	63.20	-1	3,163	-0.03%
2021/07/22	2	65.75	1	67.10	64.60	1	3,149	0.03%
2021/07/21	3	69.27	5	69.24	67.00	-2	3,143	-0.06%
2021/07/20	1	70.70	6	70.70	70.70	-5	3,082	-0.16%
2021/07/14	2	59.60	0	0.00	61.00	2	3,038	0.07%
2021/07/13	5	61.96	0	0.00	61.40	5	3,024	0.17%
2021/07/09	0	0.00	1	65.40	64.80	-1	2,998	-0.03%
2021/07/07	3	66.27	6	65.78	65.80	-3	3,083	-0.10%
2021/07/06	3	64.50	0	0.00	64.50	3	3,144	0.10%
2021/07/05	0	0.00	3	65.40	65.80	-3	3,158	-0.09%
2021/07/01	2	65.70	0	0.00	65.10	2	3,143	0.06%
2021/06/30	5	65.20	2	66.15	65.30	3	3,137	0.10%
2021/06/29	2	65.20	5	65.30	65.40	-3	3,121	-0.10%
2021/06/28	6	66.83	0	0.00	66.90	6	3,103	0.19%
2021/06/25	15	68.53	0	0.00	67.80	15	3,093	0.48%
2021/06/24	1	69.70	1	69.50	69.60	0	3,087	0.00%
2021/06/23	0	0.00	1	71.50	70.50	-1	3,073	-0.03%
2021/06/22	0	0.00	2	70.60	68.50	-2	3,093	-0.06%
2021/06/21	1	75.00	6	75.20	72.00	-5	3,113	-0.16%
2021/06/18	7	74.00	0	0.00	74.60	7	3,110	0.23%
2021/06/16	3	74.90	7	73.99	73.70	-4	3,033	-0.13%
2021/06/15	21	79.88	69.2	80.97	81.00	-48.2	2,943	-1.64%
2021/06/10	11.1	76.40	57	76.93	78.80	-45.9	2,642	-1.74%
2021/06/09	13	71.52	0	0.00	71.70	13	2,475	0.53%
2021/06/08	1.1	69.54	13	70.18	70.50	-11.9	2,425	-0.49%
2021/06/07	11	64.31	0	0.00	64.20	11	2,367	0.46%
2021/06/04	2	62.80	1	63.40	62.90	1	2,377	0.04%
2021/06/03	0	0.00	10	63.50	63.40	-10	2,384	-0.42%
2021/06/02	2	63.10	10	62.50	62.30	-8	2,426	-0.33%
2021/06/01	8	61.08	57	61.26	65.10	-49	2,435	-2.01%
2021/05/31	43	68.83	11	70.36	67.30	32	2,336	1.37%
2021/05/28	14	74.68	7	74.20	74.60	7	2,196	0.32%
2021/05/27	12	73.10	21.5	76.87	77.60	-9.5	2,070	-0.46%
2021/05/26	5	71.10	7	70.26	70.60	-2	1,923	-0.10%
2021/05/25	11	68.59	2	69.60	68.20	9	1,911	0.47%
2021/05/24	10	72.30	12	72.17	72.30	-2	1,869	-0.11%
2021/05/21	1	65.40	0	0.00	65.80	1	1,860	0.05%
2021/05/20	3	66.13	1	65.50	64.70	2	1,897	0.11%
2021/05/19	1	65.90	1	64.60	65.00	0	1,966	0.00%
2021/05/18	4	66.40	0	0.00	66.50	4	1,994	0.20%
2021/05/17	0	0.00	34	70.35	71.10	-34	1,927	-1.76%
2021/05/14	0	0.00	17	65.92	64.70	-17	1,841	-0.92%
2021/05/13	2	65.70	8	65.13	67.00	-6	1,821	-0.33%
2021/05/12	30	65.71	3	65.53	64.50	27	1,778	1.52%
2021/05/11	3	60.37	0	0.00	61.40	3	1,726	0.17%
2021/05/04	10	62.76	1	61.10	60.90	9	1,710	0.53%
2021/05/03	4	65.65	2	66.05	65.30	2	1,688	0.12%
2021/04/28	1	64.20	0	0.00	64.20	1	1,675	0.06%
2021/04/22	1	64.70	0	0.00	63.70	1	1,659	0.06%
2021/04/21	5	65.50	0	0.00	65.30	5	1,643	0.30%
2021/04/20	2	65.70	0	0.00	65.50	2	1,644	0.12%
2021/04/14	0	0.00	2	66.70	65.60	-2	1,636	-0.12%
2021/04/13	11	70.51	2	70.10	67.60	9	1,613	0.56%
2021/04/12	4	71.60	6	71.98	73.20	-2	1,550	-0.13%
2021/04/09	1	66.90	4	66.95	66.60	-3	1,477	-0.20%
2021/04/08	1	64.70	0	0.00	64.80	1	1,456	0.07%
2021/04/06	2	64.95	0	0.00	64.30	2	1,456	0.14%
2021/03/30	1	66.50	2	67.00	66.50	-1	1,432	-0.07%
2021/03/29	4	66.98	1	67.20	67.10	3	1,426	0.21%
2021/03/26	1	65.00	1	65.80	65.50	0	1,418	0.00%
2021/03/25	7	67.24	1	68.00	65.40	6	1,410	0.43%
2021/03/24	1	69.50	17	68.86	69.50	-16	1,366	-1.17%
2021/03/23	2	66.75	2	66.60	66.70	0	1,302	0.00%
2021/03/22	0	0.00	3	62.87	62.70	-3	1,265	-0.24%
2021/03/19	0	0.00	3	64.17	63.50	-3	1,257	-0.24%
2021/03/18	1	65.00	0	0.00	64.80	1	1,252	0.08%
2021/03/17	3	63.93	2	64.40	64.10	1	1,250	0.08%
2021/03/16	7	65.07	0	0.00	64.00	7	1,238	0.57%
2021/03/12	9	66.79	3	66.80	65.70	6	1,225	0.49%
2021/03/11	3	68.93	0	0.00	68.20	3	1,212	0.25%
2021/03/10	3	69.87	1	70.50	69.20	2	1,182	0.17%
2021/03/09	2	68.30	2	68.20	68.60	0	1,148	0.00%
2021/03/08	9	70.30	10	69.58	68.10	-1	1,127	-0.09%
2021/03/05	4	68.00	32	69.20	69.30	-28	1,065	-2.63%
2021/03/03	0	0.00	1	63.20	64.00	-1	1,033	-0.10%
2021/03/02	2	64.65	3	64.30	63.50	-1	1,057	-0.09%
2021/02/26	1	65.00	0	0.00	65.10	1	1,065	0.09%
2021/02/25	5	67.70	0	0.00	66.80	5	1,050	0.48%
2021/02/24	2	65.85	0	0.00	64.80	2	1,002	0.20%
2021/02/23	23	72.94	11	70.57	66.20	12	958	1.25%
2021/02/22	5	72.68	1	71.90	73.20	4	829	0.48%
2021/02/19	3.5	63.29	2	63.85	66.60	1.5	779	0.19%
2021/02/18	4	59.93	1	60.60	60.60	3	694	0.43%
2021/02/05	10	54.75	0	0.00	54.10	10	632	1.58%
2021/01/26	0	0.00	3	51.07	50.20	-3	578	-0.52%
2021/01/25	3	51.13	0	0.00	51.10	3	583	0.51%
2021/01/19	1	54.00	1	53.70	53.20	0	575	0.00%
2021/01/18	1	54.50	1	54.60	54.30	0	577	0.00%
2021/01/15	0	0.00	16	55.03	53.40	-16	577	-2.77%
2021/01/14	1	55.30	0	0.00	55.50	1	573	0.17%
2021/01/13	15	56.20	15	56.17	55.60	0	570	0.00%
2021/01/07	1	57.40	0	0.00	57.00	1	554	0.18%
2021/01/06	2	57.00	0	0.00	57.00	2	558	0.36%
2021/01/04	1	58.10	0	0.00	58.20	1	556	0.18%
2020/12/29	0	0.00	2	60.00	60.20	-2	545	-0.37%
2020/12/22	0	0.00	11	60.85	61.00	-11	557	-1.97%
2020/12/21	1	59.00	0	0.00	58.80	1	551	0.18%
2020/12/18	0	0.00	1	58.30	59.40	-1	555	-0.18%
2020/12/15	2	58.50	0	0.00	57.70	2	566	0.35%
2020/12/11	0	0.00	29	59.91	59.50	-29	565	-5.13%
2020/12/09	1	58.00	1	57.70	57.40	0	554	0.00%
2020/12/08	2	58.15	0	0.00	57.80	2	558	0.36%
2020/12/07	101	57.51	0	0.00	57.30	101	558	18.08%	大買/鉅額交易
2020/12/04	5	59.54	5	59.72	59.40	0	550	0.00%
2020/12/03	5	61.00	2	61.20	60.30	3	556	0.54%
2020/11/27	2	61.50	0	0.00	61.20	2	660	0.30%
2020/11/26	7	64.13	1	63.40	63.10	6	651	0.92%
2020/11/23	1	60.90	0	0.00	61.00	1	622	0.16%
2020/11/20	0	0.00	2	60.40	61.00	-2	646	-0.31%
2020/11/19	0	0.00	1	60.10	60.40	-1	647	-0.15%
2020/11/18	1	60.00	0	0.00	59.80	1	647	0.15%
2020/11/17	0	0.00	2	58.05	58.30	-2	653	-0.31%
2020/11/12	1	57.70	0	0.00	56.70	1	716	0.14%
2020/11/10	1	59.20	0	0.00	59.10	1	739	0.14%
2020/11/09	1	59.70	0	0.00	59.50	1	753	0.13%
2020/11/05	0	0.00	2	59.00	58.70	-2	791	-0.25%
2020/11/04	2	58.80	0	0.00	58.60	2	810	0.25%
2020/10/29	3	57.57	0	0.00	57.50	3	888	0.34%
2020/10/27	1	59.70	0	0.00	59.50	1	938	0.11%
2020/10/26	0	0.00	1	59.10	59.10	-1	964	-0.10%
2020/10/22	0	0.00	3	60.30	60.00	-3	1,027	-0.29%
2020/10/20	0	0.00	1	61.40	61.30	-1	1,095	-0.09%
2020/10/19	1	61.00	0	0.00	61.10	1	1,127	0.09%
2020/10/16	4	61.20	0	0.00	61.30	4	1,172	0.34%
2020/10/13	1	62.00	1	62.00	62.10	0	1,358	0.00%
2020/10/12	0	0.00	1	63.20	63.10	-1	1,395	-0.07%
2020/10/07	0	0.00	1	65.20	65.40	-1	1,507	-0.07%
2020/09/24	3	68.67	0	0.00	68.50	3	2,207	0.14%
2020/09/23	2	68.55	0	0.00	68.60	2	2,248	0.09%
2020/09/22	1	69.70	1	69.70	69.30	0	2,276	0.00%
2020/09/21	1	70.80	1	71.20	70.60	0	2,320	0.00%
2020/09/18	1	70.20	0	0.00	70.90	1	2,371	0.04%
2020/09/17	2	70.20	0	0.00	70.10	2	2,414	0.08%
2020/09/14	1	70.00	0	0.00	70.00	1	2,645	0.04%
2020/09/11	5	69.96	0	0.00	69.70	5	2,849	0.18%
2020/09/10	2	71.40	0	0.00	71.10	2	3,103	0.06%
2020/09/09	4	72.00	1	72.30	72.20	3	3,168	0.09%
2020/09/08	3	72.43	0	0.00	73.50	3	3,179	0.09%
2020/09/07	8	72.35	1.2	71.82	71.60	6.8	3,238	0.21%
2020/09/04	1	72.70	0	0.00	73.40	1	3,256	0.03%
2020/09/03	16	75.95	8	78.29	75.00	8	3,256	0.25%
2020/09/02	4	76.50	1	76.50	76.50	3	3,205	0.09%
2020/09/01	1	71.00	0	0.00	69.60	1	3,203	0.03%
2020/08/31	3	70.70	5	70.90	70.70	-2	3,210	-0.06%
2020/08/28	2	71.85	2	71.70	71.30	0	3,216	0.00%
2020/08/27	2	72.00	1	71.50	71.30	1	3,225	0.03%
2020/08/26	3	70.73	6	71.92	72.80	-3	3,250	-0.09%
2020/08/25	1	68.10	1	68.60	69.00	0	3,245	0.00%
2020/08/24	2	69.35	1	69.60	69.60	1	3,265	0.03%
2020/08/21	1	67.90	1	69.00	69.20	0	3,282	0.00%
2020/08/20	5	67.20	29	65.00	67.70	-24	3,322	-0.72%
2020/08/18	0	0.00	1	71.50	71.70	-1	3,471	-0.03%
2020/08/14	1	72.30	0	0.00	72.10	1	3,533	0.03%
2020/08/13	9	71.27	1	72.00	71.00	8	3,607	0.22%
2020/08/12	4	73.83	0	73.50	73.00	4	3,733	0.11%
2020/08/11	5	73.00	4	73.45	71.80	1	3,785	0.03%
2020/08/10	1	75.40	1	77.70	75.40	0	3,779	0.00%
2020/08/07	1	77.40	1	77.70	77.40	0	3,785	0.00%
2020/08/06	1	80.50	2	78.55	78.60	-1	3,797	-0.03%
2020/08/05	1	78.40	2	78.20	78.30	-1	3,774	-0.03%
2020/08/03	4	79.63	0	0.00	80.70	4	3,824	0.10%
2020/07/31	1	77.80	2	78.30	77.50	-1	3,840	-0.03%
2020/07/30	0	0.00	1	77.00	79.10	-1	3,933	-0.03%
2020/07/29	0	0.00	1	74.90	76.10	-1	3,988	-0.03%
2020/07/28	1	72.10	0	0.00	73.10	1	3,984	0.03%
2020/07/27	5	76.00	5	76.06	76.00	0	3,953	0.00%
2020/07/24	4	75.28	0	0.00	74.60	4	3,916	0.10%
2020/07/23	1	78.00	3	79.10	77.60	-2	3,902	-0.05%
2020/07/22	8	79.26	3	80.83	80.00	5	3,894	0.13%
2020/07/21	6	78.47	2	78.50	77.20	4	3,885	0.10%
2020/07/20	0	0.00	1	75.60	76.20	-1	3,917	-0.03%
2020/07/17	8	80.53	1	79.00	77.30	7	3,862	0.18%
2020/07/16	8	87.79	1	88.00	85.80	7	3,787	0.18%
2020/07/15	6	87.28	5	87.54	86.70	1	3,760	0.03%
2020/07/14	9	89.20	27	89.17	88.70	-18	3,718	-0.48%
2020/07/13	7	95.11	11	94.85	91.90	-4	3,670	-0.11%
2020/07/10	20	99.79	9	102.61	98.00	11	3,593	0.31%
2020/07/09	29	101.32	6	103.67	102.50	23	3,469	0.66%
2020/07/08	11	92.49	25	95.77	97.00	-14	3,318	-0.42%
2020/07/07	2	87.35	3	89.67	89.00	-1	3,157	-0.03%
2020/07/06	0	0.00	18	91.24	91.90	-18	3,119	-0.58%
2020/07/03	3	83.37	4	83.73	83.60	-1	3,084	-0.03%
2020/07/02	3	86.27	5	86.46	85.10	-2	3,074	-0.07%
2020/07/01	1	84.40	1	85.20	84.50	0	3,055	0.00%
2020/06/30	1	85.40	3	85.60	85.50	-2	3,026	-0.07%
2020/06/24	16	80.18	4	79.05	79.50	12	2,958	0.41%
2020/06/23	2	83.35	7	81.70	82.20	-5	2,944	-0.17%
2020/06/22	11	84.72	6	85.10	84.10	5	2,895	0.17%
2020/06/19	23	87.39	6	87.67	84.50	17	2,858	0.59%
2020/06/18	14	88.67	16	89.03	91.30	-2	2,735	-0.07%
2020/06/17	39	84.69	69	85.95	86.00	-30	2,551	-1.18%
2020/06/16	1	78.20	0	0.00	78.20	1	2,357	0.04%
2020/06/15	1	71.10	0	0.00	71.10	1	2,293	0.04%
2020/06/12	5	61.90	17	64.70	64.70	-12	2,281	-0.53%
2020/06/11	38	59.90	3	58.40	58.90	35	2,229	1.57%
2020/06/10	0	0.00	26	62.06	62.20	-26	2,206	-1.18%
2020/06/09	0	0.00	6	60.28	62.00	-6	2,198	-0.27%
2020/06/08	19	60.54	2	60.80	60.10	17	2,201	0.77%
2020/06/05	0	0.00	4	61.80	61.50	-4	2,188	-0.18%
2020/06/03	10	61.09	0	0.00	60.90	10	2,174	0.46%
2020/06/02	21	61.19	1	61.00	60.10	20	2,160	0.93%
2020/06/01	4	63.00	2	63.20	63.00	2	2,130	0.09%
2020/05/29	5	63.96	5	65.30	64.20	0	2,106	0.00%
2020/05/28	2	64.00	0	0.00	62.90	2	2,083	0.10%
2020/05/27	8	64.15	14	64.47	63.40	-6	2,074	-0.29%
2020/05/26	15	67.85	9	67.33	65.90	6	2,029	0.30%
2020/05/25	16	68.01	32	69.48	69.00	-16	1,942	-0.82%
2020/05/22	6	63.75	11	64.55	64.50	-5	1,843	-0.27%
2020/05/21	21	62.87	4	62.80	62.80	17	1,798	0.95%
2020/05/20	5	63.74	7	64.96	63.00	-2	1,766	-0.11%
2020/05/19	12	65.60	36	65.14	68.50	-24	1,695	-1.42%
2020/05/18	0	0.00	18	61.90	62.40	-18	1,573	-1.14%
2020/05/15	9	57.73	0	0.00	56.80	9	1,523	0.59%
2020/05/14	8	58.14	3	59.50	57.90	5	1,507	0.33%
2020/05/13	9	59.48	1	59.70	59.70	8	1,485	0.54%
2020/05/12	1	57.90	0	0.00	57.40	1	1,456	0.07%
2020/05/11	0	0.00	2	56.75	57.20	-2	1,455	-0.14%
2020/05/08	11	58.92	2	61.90	57.10	9	1,438	0.63%
2020/05/07	0	0.00	2	61.95	61.30	-2	1,381	-0.14%
2020/05/06	9	61.49	4	62.23	62.50	5	1,345	0.37%
2020/05/05	2	59.20	170	60.60	60.00	-168	1,296	-12.96%	大賣/鉅額交易
2020/05/04	20	55.25	2	55.15	55.10	18	1,221	1.47%
2020/04/30	5	54.00	0	0.00	53.90	5	1,215	0.41%
2020/04/29	4	53.60	0	0.00	53.60	4	1,224	0.33%
2020/04/28	3	54.00	0	0.00	54.00	3	1,220	0.25%
2020/04/27	0	0.00	4	54.85	54.60	-4	1,220	-0.33%
2020/04/24	2	54.05	31	54.02	53.90	-29	1,193	-2.43%
2020/04/23	34	55.70	61	55.79	55.90	-27	1,154	-2.34%
2020/04/22	1	51.20	0	0.00	51.00	1	1,081	0.09%
2020/04/21	6	52.30	3	51.90	51.20	3	1,072	0.28%
2020/04/20	1	52.50	0	0.00	52.20	1	1,056	0.09%
2020/04/17	5	51.60	1	52.20	51.10	4	1,049	0.38%
2020/04/16	5	52.00	0	0.00	52.40	5	1,041	0.48%
2020/04/15	14	52.59	2	53.00	52.60	12	1,031	1.16%
2020/04/13	3	53.57	4	52.98	52.80	-1	1,021	-0.10%
2020/04/10	1	52.70	3	52.50	52.50	-2	1,017	-0.20%
2020/04/08	5	53.38	20	52.00	53.10	-15	986	-1.52%
2020/04/07	20	49.50	6	50.34	49.80	14	948	1.48%
2020/04/06	7	50.72	3	50.43	50.40	4	931	0.43%
2020/04/01	0	0.00	5	47.64	47.80	-5	903	-0.55%
2020/03/31	5	48.56	0	0.00	48.20	5	901	0.55%
2020/03/25	0	46.60	0	0.00	46.55	0	838	0.00%
2020/03/24	0	0.00	2	46.10	46.20	-2	832	-0.24%
2020/03/23	2	48.50	0	0.00	45.75	2	825	0.24%
2020/03/20	6	49.44	2	50.20	50.20	4	803	0.50%
2020/03/16	3	44.60	0	0.00	41.95	3	733	0.41%
2020/03/13	0	0.00	2	43.85	43.90	-2	726	-0.28%
2020/03/12	2	49.55	6	51.23	48.70	-4	725	-0.55%
2020/03/06	5	57.30	1	57.70	57.90	4	705	0.57%
2020/03/05	8	58.75	0	0.00	58.60	8	707	1.13%
2020/03/03	13	57.17	0	0.00	57.10	13	725	1.79%
2020/02/27	8	58.01	10	57.00	56.60	-2	755	-0.26%
2020/02/26	10	59.00	0	0.00	59.00	10	803	1.24%
2020/02/25	1	59.40	1	60.30	59.50	0	881	0.00%
2020/02/24	1	61.10	0	0.00	60.90	1	883	0.11%
2020/02/20	5	59.50	0	0.00	59.50	5	859	0.58%
2020/02/19	0	0.00	2	60.45	60.70	-2	847	-0.24%
2020/02/18	2	61.65	1	61.20	61.00	1	835	0.12%
2020/02/17	1	59.80	0	0.00	59.80	1	822	0.12%
2020/02/14	2	59.20	0	0.00	59.20	2	821	0.24%
2020/02/13	5	59.80	0	0.00	59.20	5	820	0.61%
2020/02/12	1	60.70	1	60.00	60.00	0	820	0.00%
2020/02/11	22	59.00	2	59.20	59.00	20	809	2.47%
2020/02/10	2	60.00	1	59.90	59.90	1	808	0.12%
2020/02/07	10	60.64	0	0.00	60.60	10	803	1.25%
2020/02/06	1	63.50	5	62.70	62.20	-4	792	-0.50%
2020/02/05	0	0.00	1	58.70	58.70	-1	727	-0.14%
2020/02/04	2	51.10	31	53.40	53.40	-29	723	-4.01%
2020/01/31	4	53.50	0	0.00	54.00	4	720	0.56%
2020/01/17	8	59.10	0	0.00	59.20	8	706	1.13%
2020/01/07	10	59.80	0	0.00	59.00	10	705	1.42%
2020/01/06	5	60.60	0	0.00	60.00	5	700	0.71%
2020/01/03	15	61.53	0	0.00	61.10	15	698	2.15%
2020/01/02	3	61.60	0	0.00	61.90	3	704	0.43%
2019/12/20	0	63.00	1	63.00	62.80	-1	728	-0.14%
2019/12/19	4	64.23	2	63.10	63.10	2	726	0.28%
2019/12/18	14	62.30	0	0.00	62.30	14	719	1.95%
2019/12/17	10	62.20	0	0.00	62.50	10	719	1.39%
2019/12/16	0	0.00	3	62.60	62.40	-3	725	-0.41%
2019/12/13	3	63.43	1	63.20	63.00	2	723	0.28%
2019/12/12	8	61.83	3	62.53	62.00	5	713	0.70%
2019/12/11	11	62.80	0	0.00	62.80	11	707	1.55%
2019/12/09	1	64.80	0	0.00	63.50	1	725	0.14%
2019/12/06	1	62.90	0	0.00	63.10	1	753	0.13%
2019/12/05	3	62.90	0	0.00	62.80	3	752	0.40%
2019/12/04	2	63.60	1	63.50	63.20	1	752	0.13%
2019/12/03	4	62.65	0	0.00	62.70	4	752	0.53%
2019/11/29	0	0.00	2	64.25	63.60	-2	748	-0.27%
2019/11/28	1	65.80	4	65.63	65.50	-3	739	-0.41%
2019/11/27	3	65.93	2	66.10	65.70	1	728	0.14%
2019/11/26	0	0.00	1	64.80	64.20	-1	705	-0.14%
2019/11/25	6	65.75	5	67.12	65.10	1	687	0.15%
2019/11/22	5	64.10	0	0.00	66.90	5	633	0.79%
2019/11/18	4	59.00	0	0.00	59.00	4	560	0.71%
2019/11/15	5	59.10	0	0.00	59.40	5	566	0.88%
2019/11/14	5	60.06	0	0.00	60.20	5	563	0.89%
2019/11/07	5	61.70	0	0.00	61.40	5	638	0.78%
2019/11/06	5	61.30	0	0.00	61.10	5	640	0.78%
2019/11/05	5	61.30	0	0.00	61.10	5	644	0.78%
2019/11/04	1	61.70	0	0.00	61.60	1	657	0.15%
2019/10/29	10	60.00	0	0.00	60.00	10	693	1.44%
2019/10/24	0	0.00	17	61.29	61.30	-17	768	-2.21%
2019/10/23	0	0.00	4	61.00	60.70	-4	780	-0.51%
2019/10/22	1	60.30	0	0.00	60.50	1	799	0.13%
2019/10/21	17	60.24	0	0.00	60.30	17	810	2.10%
2019/10/17	0	0.00	1	61.00	60.70	-1	849	-0.12%
2019/10/16	9	60.60	0	0.00	60.40	9	915	0.98%
2019/10/15	8	61.39	10	61.60	61.50	-2	926	-0.22%
2019/10/14	0	0.00	11	61.92	61.90	-11	943	-1.17%
2019/10/08	0	0.00	11	63.29	62.70	-11	968	-1.14%
2019/10/07	2	61.90	0	0.00	61.80	2	990	0.20%
2019/10/04	2	62.50	0	0.00	62.50	2	992	0.20%
2019/10/03	0	0.00	1	62.80	63.00	-1	1,004	-0.10%
2019/10/02	5	62.70	0	0.00	62.70	5	1,029	0.49%
2019/10/01	5	62.68	0	0.00	62.60	5	1,040	0.48%
2019/09/27	2	63.30	0	0.00	63.10	2	1,055	0.19%
2019/09/26	1	63.60	10	63.82	63.60	-9	1,085	-0.83%
2019/09/25	10	64.44	0	0.00	64.30	10	1,136	0.88%
2019/09/19	5	63.70	0	0.00	63.40	5	1,143	0.44%
2019/09/11	1	63.70	0	0.00	62.90	1	1,196	0.08%
2019/08/30	3	61.30	0	0.00	61.30	3	1,185	0.25%
2019/08/29	0	0.00	10	62.60	61.80	-10	1,190	-0.84%
2019/08/26	5	60.50	0	0.00	60.60	5	1,200	0.42%
2019/08/23	3	61.70	0	0.00	61.70	3	1,201	0.25%
2019/08/22	7	61.63	0	0.00	61.80	7	1,206	0.58%
2019/08/20	5	63.50	0	0.00	63.50	5	1,229	0.41%
2019/08/15	0	0.00	26	63.31	64.40	-26	1,299	-2.00%
2019/08/14	5	61.80	0	0.00	61.40	5	1,280	0.39%
2019/08/13	0	0.00	2	60.75	62.10	-2	1,278	-0.16%
2019/08/12	7	59.33	0	0.00	59.30	7	1,267	0.55%
2019/08/07	5	62.00	0	0.00	62.00	5	1,289	0.39%
2019/08/05	8	63.94	0	0.00	61.30	8	1,331	0.60%
2019/08/02	1	67.50	0	0.00	66.90	1	1,318	0.08%
2019/08/01	6	67.58	0	0.00	66.70	6	1,336	0.45%
2019/07/31	8	66.88	0	0.00	66.70	8	1,333	0.60%
2019/07/30	16	72.82	0	0.00	68.80	16	1,316	1.22%
2019/07/29	7	75.17	0	0.00	75.30	7	1,276	0.55%
2019/07/26	9	76.60	0	0.00	76.60	9	1,277	0.70%
2019/07/23	6	76.80	1	77.30	76.70	5	1,331	0.38%
2019/07/22	3	77.40	2	78.05	77.40	1	1,352	0.07%
2019/07/19	0	0.00	1	78.10	78.10	-1	1,350	-0.07%
2019/07/18	2	81.75	1	82.30	79.50	1	1,346	0.07%
2019/07/17	0	0.00	45	77.39	77.30	-45	1,318	-3.41%
2019/07/16	1	75.70	0	0.00	76.60	1	1,320	0.08%
2019/07/15	0	0.00	7	75.20	74.90	-7	1,327	-0.53%
2019/07/12	17	74.12	0	0.00	73.90	17	1,371	1.24%
2019/07/11	10	74.60	1	75.10	74.70	9	1,413	0.64%
2019/07/09	14	76.89	0	0.00	76.20	14	1,544	0.91%
2019/07/08	11	77.10	0	0.00	77.10	11	1,728	0.64%
2019/07/05	1	79.40	2	79.50	79.50	-1	1,728	-0.06%
2019/07/04	3	78.90	0	0.00	79.70	3	1,721	0.17%
2019/07/03	0	0.00	2	79.90	78.60	-2	1,713	-0.12%
2019/07/02	3	79.03	3	78.00	79.70	0	1,696	0.00%
2019/06/19	0	0.00	5	73.80	73.90	-5	1,640	-0.30%
2019/06/18	0	0.00	1	73.40	73.30	-1	1,642	-0.06%
2019/06/17	6	74.62	0	0.00	74.10	6	1,652	0.36%
2019/06/12	1	74.80	0	0.00	74.00	1	1,750	0.06%
2019/06/05	0	0.00	5	74.40	74.10	-5	1,789	-0.28%
2019/06/04	7	73.36	0	0.00	74.00	7	1,787	0.39%
2019/05/31	0	0.00	1	73.60	73.60	-1	1,808	-0.06%
2019/05/27	2	76.10	0	0.00	74.30	2	1,881	0.11%
2019/05/24	2	77.65	1	78.00	77.20	1	1,906	0.05%
2019/05/23	1	72.60	16	73.18	73.60	-15	1,891	-0.79%
2019/05/21	0	0.00	5	71.00	70.50	-5	1,940	-0.26%
2019/05/20	2	69.80	0	0.00	69.80	2	1,973	0.10%
2019/05/17	0	0.00	3	70.50	69.80	-3	2,034	-0.15%
2019/05/16	13	72.17	1.2	71.36	70.90	11.8	2,139	0.55%
2019/05/15	1	73.00	1	72.40	73.40	0	2,204	0.00%
2019/05/14	2	69.25	0	0.00	72.90	2	2,199	0.09%
2019/05/13	3	70.40	0	0.00	67.50	3	2,186	0.14%
2019/05/10	0	0.00	1	70.40	71.00	-1	2,198	-0.05%
2019/05/06	5	78.70	0	0.00	76.80	5	2,205	0.23%
2019/05/03	0	0.00	3	75.80	76.40	-3	2,244	-0.13%
2019/05/02	0	0.00	2	75.80	75.80	-2	2,249	-0.09%
2019/04/30	5	74.50	37	75.94	76.50	-32	2,278	-1.40%
2019/04/29	8	79.41	0	0.00	75.70	8	2,263	0.35%
2019/04/26	0	0.00	1	83.10	82.00	-1	2,222	-0.04%
2019/04/24	1	81.80	0	0.00	81.70	1	2,264	0.04%
2019/04/23	5	84.50	0	0.00	83.30	5	2,294	0.22%
2019/04/22	1	82.10	2	83.50	82.00	-1	2,285	-0.04%
2019/04/19	0	0.00	3	81.67	81.90	-3	2,308	-0.13%
2019/04/18	1	80.00	6	83.42	80.50	-5	2,343	-0.21%
2019/04/17	1	83.80	0	0.00	83.50	1	2,381	0.04%
2019/04/16	7	83.76	1	83.20	87.00	6	2,398	0.25%
2019/04/15	5	80.30	1	79.30	80.00	4	2,353	0.17%
2019/04/12	5	83.50	19	83.34	80.30	-14	2,396	-0.58%
2019/04/11	0	0.00	3	81.40	81.40	-3	2,283	-0.13%
2019/04/08	6	61.50	0	0.00	61.20	6	2,314	0.26%
2019/04/03	1	60.90	25	60.92	61.00	-24	2,311	-1.04%
2019/04/02	10	57.45	0	0.00	57.60	10	2,295	0.44%
2019/03/27	0	0.00	12	59.50	59.60	-12	2,337	-0.51%
2019/03/25	1	59.50	7	59.00	58.70	-6	2,384	-0.25%
2019/03/22	18	58.45	5	58.00	58.20	13	2,426	0.54%
2019/03/21	1	59.80	2	59.40	59.30	-1	2,413	-0.04%
2019/03/20	11	60.48	0	0.00	59.20	11	2,430	0.45%
2019/03/19	6	61.08	0	0.00	60.70	6	2,420	0.25%
2019/03/18	3	60.00	1	58.80	60.00	2	2,413	0.08%
2019/03/15	24	62.70	10	63.47	62.00	14	2,387	0.59%
2019/03/14	3	67.30	1	68.40	66.50	2	2,331	0.09%
2019/03/13	9	66.27	20	67.05	66.80	-11	2,315	-0.48%
2019/03/12	6	65.77	0	0.00	65.90	6	2,319	0.26%
2019/03/11	5	64.60	0	0.00	65.70	5	2,320	0.22%
2019/03/08	4	65.43	0	0.00	65.50	4	2,332	0.17%
2019/03/07	5	65.50	2	65.65	65.00	3	2,340	0.13%
2019/03/06	3	66.60	0	0.00	66.10	3	2,334	0.13%
2019/03/05	5	65.90	0	0.00	65.60	5	2,329	0.21%
2019/03/04	5	66.10	0	0.00	66.10	5	2,320	0.22%
2019/02/27	0	0.00	37	66.93	67.50	-37	2,307	-1.60%
2019/02/26	3	65.00	3	66.50	65.00	0	2,278	0.00%
2019/02/25	1	67.20	0	0.00	67.00	1	2,254	0.04%
2019/02/22	5	66.10	3	66.83	66.30	2	2,219	0.09%
2019/02/21	3	68.03	2	66.95	67.00	1	2,202	0.05%
2019/02/20	10	66.20	1	67.00	66.60	9	2,145	0.42%
2019/02/19	13	66.82	7	66.77	66.70	6	2,123	0.28%
2019/02/18	14	68.04	17	66.92	68.00	-3	2,089	-0.14%
2019/02/15	19	65.71	2	64.55	67.00	17	2,027	0.84%
2019/02/14	1	62.30	19	61.95	62.30	-18	1,917	-0.94%
2019/02/13	7	56.80	2	57.20	56.70	5	1,856	0.27%
2019/02/12	10	57.06	0	0.00	57.20	10	1,881	0.53%
2019/02/11	0	0.00	12	56.92	57.40	-12	1,888	-0.64%
2019/01/30	0	0.00	1	55.40	55.10	-1	1,856	-0.05%
2019/01/29	11	55.54	3	55.30	55.10	8	1,853	0.43%
2019/01/25	5	56.04	0	0.00	55.80	5	1,851	0.27%
2019/01/24	4	56.38	31	55.64	57.00	-27	1,836	-1.47%
2019/01/23	0	57.40	1	54.40	54.40	-1	1,784	-0.06%
2019/01/22	1	54.90	0	0.00	54.30	1	1,777	0.06%
2019/01/21	0	53.00	0	0.00	52.50	0	1,763	0.00%
2019/01/18	6	52.98	0	0.00	52.90	6	1,771	0.34%
2019/01/17	3	53.50	5	53.90	53.30	-2	1,780	-0.11%
2019/01/16	20	53.93	0	0.00	52.70	20	1,783	1.12%
2019/01/15	11	56.39	7	55.96	55.70	4	1,786	0.22%
2019/01/14	2	57.80	0	0.00	57.60	2	1,753	0.11%
2019/01/11	0	0.00	1	57.50	56.30	-1	1,739	-0.06%
2019/01/10	0	0.00	6	57.43	56.10	-6	1,704	-0.35%
2019/01/09	8	57.79	3	58.00	57.50	5	1,661	0.30%
2019/01/08	1	56.70	7	55.59	57.20	-6	1,590	-0.38%
2019/01/07	6	51.57	6	51.93	52.00	0	1,543	0.00%
2019/01/04	8	48.98	2	51.40	52.00	6	1,536	0.39%
2019/01/03	0	0.00	3	48.37	48.50	-3	1,433	-0.21%
2019/01/02	0	0.00	1	44.20	44.10	-1	1,431	-0.07%
2018/12/28	3	44.93	1	43.00	45.05	2	1,478	0.14%
2018/12/25	1	43.00	0	0.00	42.10	1	1,682	0.06%
2018/12/17	0	0.00	12	43.70	44.75	-12	1,601	-0.75%
2018/12/13	0	0.00	8	41.94	41.40	-8	1,582	-0.51%
2018/12/10	5	39.05	0	0.00	39.00	5	1,703	0.29%
2018/12/07	8	39.74	0	0.00	39.85	8	1,789	0.45%
2018/12/05	0	0.00	2	43.58	43.00	-2	1,788	-0.11%
2018/12/04	0	0.00	2	42.05	41.40	-2	1,776	-0.11%
2018/12/03	1	42.50	0	0.00	42.10	1	1,811	0.06%
2018/11/30	1	41.80	13	41.70	41.50	-12	1,814	-0.66%
2018/11/23	11	39.75	0	0.00	39.70	11	1,773	0.62%
2018/11/19	2	40.00	0	0.00	40.00	2	1,722	0.12%
2018/11/16	0	0.00	1	40.35	40.00	-1	1,716	-0.06%
2018/11/15	0	0.00	3	39.80	39.65	-3	1,707	-0.18%
2018/11/14	6	41.50	1	40.00	40.15	5	1,700	0.29%
2018/11/13	1	40.00	0	0.00	40.90	1	1,691	0.06%
2018/11/12	0	0.00	10	41.00	41.10	-10	1,682	-0.59%
2018/11/09	12	43.01	0	0.00	43.05	12	1,661	0.72%
2018/11/08	0	0.00	24	42.44	42.50	-24	1,612	-1.49%
2018/11/07	0	0.00	7	38.61	38.65	-7	1,577	-0.44%
2018/11/05	2	38.50	2	39.35	38.50	0	1,577	0.00%
2018/11/02	6	40.03	1	40.40	40.00	5	1,564	0.32%
2018/11/01	0	0.00	2	40.73	40.50	-2	1,548	-0.13%
2018/10/31	6	40.47	0	0.00	40.40	6	1,535	0.39%
2018/10/30	11	40.60	0	0.00	40.15	11	1,525	0.72%
2018/10/29	10	41.32	4	41.66	40.60	6	1,518	0.40%
2018/10/26	5	43.56	0	0.00	43.10	5	1,492	0.33%
2018/10/25	2	45.50	0	0.00	43.50	2	1,469	0.14%
2018/10/24	2	44.50	0	0.00	44.10	2	1,441	0.14%
2018/10/23	1	45.30	4	45.03	46.30	-3	1,409	-0.21%
2018/10/22	0	0.00	5	41.91	42.55	-5	1,343	-0.37%
2018/10/19	0	0.00	3	37.15	38.70	-3	1,320	-0.23%
2018/10/18	2	39.35	0	0.00	39.65	2	1,298	0.15%
2018/10/16	1	41.75	0	0.00	41.00	1	1,263	0.08%
2018/10/15	4	40.75	10	40.80	39.90	-6	1,237	-0.48%
2018/10/12	14	38.56	15	35.77	38.15	-1	1,206	-0.08%
2018/10/11	1	39.60	0	0.00	39.60	1	1,147	0.09%
2018/10/09	3	45.10	0	0.00	43.95	3	1,142	0.26%
2018/10/08	6	49.88	1	49.15	48.80	5	1,059	0.47%
2018/10/05	8	51.50	3	50.30	52.30	5	988	0.51%
2018/10/04	0	0.00	1	50.20	50.40	-1	862	-0.12%
2018/10/03	6	44.47	9	46.97	45.85	-3	767	-0.39%
2018/09/28	0	0.00	2	49.50	49.30	-2	692	-0.29%
2018/09/25	0	0.00	1	46.15	46.60	-1	657	-0.15%
2018/09/20	2	47.10	0	0.00	46.30	2	642	0.31%
2018/09/19	0	0.00	1	44.30	46.90	-1	626	-0.16%
2018/09/17	4	49.20	12	50.60	50.60	-8	581	-1.37%
2018/09/14	0	0.00	20	41.71	46.05	-20	505	-3.96%
2018/09/13	16	46.07	4	43.16	41.90	12	441	2.72%
2018/09/11	0	0.00	1	39.65	39.65	-1	340	-0.29%
2018/09/10	6	36.05	0	0.00	36.05	6	335	1.79%
2018/09/07	3	32.12	3	32.80	32.80	0	314	0.00%
2018/08/08	1	27.65	0	0.00	27.60	1	229	0.43%
2018/08/07	0	0.00	1	27.45	27.00	-1	227	-0.44%
2018/08/02	1	28.60	0	0.00	28.30	1	219	0.45%
2018/08/01	0	0.00	1	28.90	28.60	-1	221	-0.45%
2018/07/31	1	28.90	0	0.00	28.60	1	222	0.45%
2018/07/26	1	29.20	0	0.00	29.25	1	221	0.45%
2018/07/20	1	29.50	0	0.00	29.30	1	236	0.42%
2018/07/19	0	30.05	0	0.00	29.80	0	235	0.00%
2018/06/21	0	0.00	4	34.11	34.25	-4	368	-1.09%
2018/06/20	1	33.70	4	33.68	33.70	-3	374	-0.80%
2018/06/19	7	33.89	0	0.00	34.50	7	385	1.82%
2018/05/28	0	0.00	1	33.05	33.00	-1	467	-0.21%
2018/05/18	1	33.70	0	0.00	34.20	1	468	0.21%
2018/05/10	0	0.00	1	34.00	34.10	-1	487	-0.21%
2018/05/09	0	0.00	2	33.70	33.40	-2	488	-0.41%
2018/05/08	0	0.00	1	34.20	34.15	-1	487	-0.20%
2018/04/26	0	0.00	1	34.60	34.60	-1	498	-0.20%
2018/04/23	0	0.00	1	37.00	37.75	-1	508	-0.20%
2018/04/20	1	36.80	0	0.00	36.50	1	526	0.19%
2018/04/17	0	0.00	1	36.50	36.00	-1	550	-0.18%
2018/04/16	1	37.45	0	0.00	37.20	1	544	0.18%
2018/04/12	0	0.00	4	38.90	38.90	-4	540	-0.74%
2018/04/10	1	39.30	2	38.25	38.20	-1	540	-0.19%
2018/04/09	8	38.74	1	39.65	39.30	7	531	1.32%
2018/04/03	1	37.80	0	0.00	37.95	1	519	0.19%
2018/03/28	2	38.68	0	0.00	38.50	2	493	0.41%
2018/03/27	0	0.00	2	38.75	38.50	-2	488	-0.41%
2018/03/26	0	0.00	1	38.10	38.95	-1	485	-0.21%
2018/03/23	1	36.50	0	0.00	36.35	1	464	0.22%
2018/03/21	0	0.00	2	38.83	38.80	-2	439	-0.45%
2018/03/20	1	37.95	0	0.00	37.80	1	424	0.24%
2018/03/19	0	0.00	2	39.08	38.75	-2	421	-0.48%
2018/03/16	0	0.00	2	36.55	38.00	-2	391	-0.51%
2018/03/13	0	0.00	45	33.95	33.90	-45	389	-11.55%
2018/03/12	0	0.00	20	34.02	34.00	-20	387	-5.17%
2018/03/08	20	35.18	0	0.00	34.80	20	385	5.18%
2018/03/02	1	32.60	1	32.45	32.55	0	388	0.00%
2018/02/22	0	0.00	2	32.78	33.25	-2	395	-0.51%
2018/02/12	0	0.00	4	31.50	31.75	-4	407	-0.98%
2018/02/09	2	31.60	0	0.00	31.50	2	406	0.49%
2018/02/08	4	32.45	0	0.00	32.75	4	406	0.98%
2018/02/06	0	0.00	6	33.10	32.75	-6	414	-1.45%
2018/02/02	1	37.10	0	0.00	36.50	1	411	0.24%
2018/02/01	0	35.90	0	0.00	35.90	0	411	0.00%
2018/01/30	1	36.55	27	36.42	36.40	-26	412	-6.31%
2018/01/26	0	37.10	0	0.00	37.00	0	409	0.00%
2018/01/18	0	37.80	23	38.11	38.10	-23	410	-5.61%
2018/01/17	0	0.00	1	38.25	38.00	-1	418	-0.24%
2018/01/16	51	40.37	5	39.98	39.10	46	428	10.73%
2018/01/15	1	39.10	30	39.16	39.60	-29	402	-7.21%
2018/01/10	0	0.00	2	36.35	36.40	-2	379	-0.53%
2018/01/09	0	0.00	30	36.19	36.20	-30	387	-7.74%
2018/01/08	31	36.63	0	0.00	36.55	31	393	7.87%
2018/01/05	0	0.00	2	36.20	35.90	-2	394	-0.51%
2018/01/04	2	36.58	0	0.00	36.35	2	396	0.50%