中化生 (1762)-富邦-陽明券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
34.00
漲跌
▼1.65
漲幅
-4.63%
成交量
388張
產業
上市生技醫療類股
251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

中化生 (1762)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/13	5	34.56	0	0.00	34.00	5	96	5.19%
2024/12/12	1	35.85	0	0.00	35.65	1	91	1.12%
2024/12/11	4.1	36.15	0	0.00	35.90	4.1	90	4.48%
2024/12/10	3	37.03	0	0.00	36.85	3	87	3.42%
2024/12/09	9.4	37.34	0	0.00	37.25	9.4	87	10.79%
2024/12/06	5	37.55	2	37.50	37.50	3	87	3.44%
2024/12/05	5	37.80	0	0.00	37.55	5	87	5.73%
2024/12/03	0	0.00	2	38.30	38.20	-2	99	-2.02%
2024/12/02	0.1	38.55	0	0.00	38.30	0.1	101	0.05%
2024/11/29	0	37.90	0	0.00	38.20	0	101	0.01%
2024/11/28	5	38.20	0	0.00	37.85	5	102	4.90%
2024/11/27	5	38.40	0	0.00	38.55	5	100	4.96%
2024/11/26	5	38.35	0	0.00	38.55	5	100	4.99%
2024/11/21	10	38.40	0	0.00	38.35	10	99	10.00%
2024/11/19	1	38.50	0	0.00	38.55	1	102	0.98%
2024/11/18	0	38.70	0	0.00	38.50	0	104	0.04%
2024/11/07	1	42.25	0	0.00	42.80	1	120	0.83%
2024/11/06	1	42.30	0	0.00	42.30	1	120	0.83%
2024/11/05	0.2	42.60	0	0.00	42.60	0.2	128	0.16%
2024/11/04	1.3	42.42	0	0.00	42.25	1.3	134	0.98%
2024/10/30	0	42.60	0	0.00	42.45	0	148	0.01%
2024/10/29	1	42.35	0	0.00	42.65	1	153	0.65%
2024/10/25	1	42.50	0	0.00	42.50	1	158	0.63%
2024/10/18	0	0.00	5	43.00	42.75	-5	184	-2.71%
2024/10/15	1	42.50	5	42.40	42.55	-4	192	-2.07%
2024/10/14	1	42.60	0	0.00	42.60	1	197	0.51%
2024/10/08	2	42.85	0	43.00	42.65	2	226	0.87%
2024/10/07	2	42.85	0	0.00	43.40	2	230	0.87%
2024/10/04	2	42.58	0	0.00	43.70	2	232	0.86%
2024/10/01	0	43.05	0	0.00	42.90	0	233	0.01%
2024/09/26	1	42.01	0	0.00	42.05	1	242	0.42%
2024/09/25	2	42.35	0	0.00	42.45	2	245	0.81%
2024/09/24	1	42.15	0.5	42.30	42.30	0.5	249	0.20%
2024/09/23	0	0.00	1	42.20	42.30	-1	265	-0.38%
2024/09/20	0	42.20	0	0.00	42.30	0	278	0.00%
2024/09/19	0	42.30	0	0.00	42.15	0	282	0.00%
2024/09/13	0	41.80	0	0.00	42.20	0	295	0.01%
2024/09/12	1	41.40	0	0.00	41.50	1	298	0.34%
2024/09/05	2	41.15	0	0.00	41.05	2	321	0.62%
2024/09/04	1.6	41.57	0	0.00	41.20	1.6	325	0.48%
2024/09/03	1	43.80	0	0.00	43.85	1	319	0.31%
2024/09/02	1	45.06	0	0.00	44.75	1	318	0.33%
2024/08/30	1	45.45	0	0.00	45.45	1	317	0.32%
2024/08/29	0	45.60	0	0.00	45.50	0	320	0.00%
2024/08/26	0	45.70	0	0.00	45.55	0	327	0.00%
2024/08/23	0.3	45.00	0	0.00	45.05	0.3	330	0.09%
2024/08/20	0	44.15	0	0.00	44.60	0	333	0.00%
2024/08/19	0	44.40	1	44.55	44.25	-1	333	-0.30%
2024/08/13	0	43.60	4	43.43	43.60	-4	340	-1.17%
2024/08/12	0	43.69	0	0.00	43.70	0	339	0.01%
2024/08/09	0	47.05	0	0.00	46.70	0	325	0.01%
2024/08/08	0	45.83	2	46.25	45.80	-2	324	-0.61%
2024/08/07	0	46.95	0	0.00	46.80	0	323	0.01%
2024/08/02	0	0.00	2.4	51.67	51.00	-2.4	301	-0.81%
2024/08/01	0	0.00	4	52.25	52.40	-4	298	-1.34%
2024/07/31	0	51.80	0.5	51.80	51.50	-0.5	295	-0.17%
2024/07/30	0	50.44	0	0.00	51.70	0	295	0.01%
2024/07/23	0	52.50	16	53.05	52.20	-16	293	-5.44%
2024/07/18	0	53.00	0	0.00	52.40	0	276	0.00%
2024/07/17	0	0.00	3	52.40	52.70	-3	274	-1.09%
2024/07/16	0	52.58	0	0.00	52.00	0	275	0.00%
2024/07/15	0	52.90	0	0.00	52.50	0	280	0.01%
2024/07/12	0	53.17	12	53.17	53.30	-12	277	-4.32%
2024/07/10	1	52.90	21	53.05	52.80	-20	272	-7.35%
2024/07/08	0	51.70	0.2	51.93	52.10	-0.2	268	-0.09%
2024/07/05	0	0.00	10	51.50	51.60	-10	272	-3.67%
2024/07/04	1	51.20	0	0.00	51.50	1	275	0.36%
2024/07/03	0	51.40	0	0.00	51.40	0	276	0.00%
2024/07/02	0	51.00	0	0.00	51.50	0	276	0.00%
2024/06/28	0	52.20	0	0.00	52.50	0	282	0.00%
2024/06/27	13	52.22	2	52.85	52.20	11	278	3.94%
2024/06/26	2	51.85	0	0.00	51.70	2	268	0.74%
2024/06/25	0	50.10	0	0.00	50.30	0	259	0.00%
2024/06/24	1	50.60	2	50.70	50.70	-1	257	-0.39%
2024/06/20	1	49.35	0	0.00	49.60	1	252	0.40%
2024/06/19	1	49.35	0	0.00	49.50	1	252	0.40%
2024/06/18	1	50.40	1	50.10	49.90	0	253	0.00%
2024/06/12	2	49.20	0	0.00	49.40	2	251	0.80%
2024/06/11	0	48.80	0	0.00	48.65	0	245	0.00%
2024/06/06	1.1	47.69	0	0.00	47.70	1.1	249	0.43%
2024/06/05	0.6	47.74	0	0.00	48.05	0.6	252	0.22%
2024/06/03	0.2	48.50	0	0.00	48.45	0.2	261	0.08%
2024/05/31	2	48.00	0	0.00	48.00	2	260	0.77%
2024/05/30	0	0.00	0	48.20	47.80	0	258	-0.01%
2024/05/27	0	0.00	1	46.85	46.95	-1	262	-0.38%
2024/05/24	0	46.75	0	0.00	46.85	0	267	0.01%
2024/05/22	0	0.00	4	47.50	47.75	-4	272	-1.47%
2024/05/20	1	47.55	0	0.00	47.50	1	275	0.37%
2024/05/17	0	0.00	1	46.80	46.80	-1	272	-0.37%
2024/05/16	0	46.10	0	0.00	45.90	0	273	0.00%
2024/05/15	0	46.65	0	0.00	46.10	0	274	0.01%
2024/05/13	0	47.00	0	0.00	46.70	0	282	0.01%
2024/05/10	0	46.80	0	0.00	47.30	0	285	0.00%
2024/05/09	0	46.45	0	0.00	46.20	0	283	0.01%
2024/05/03	0	46.15	0	0.00	46.00	0	285	0.00%
2024/04/29	1	45.75	0	0.00	45.85	1	289	0.35%
2024/04/25	0	45.16	1	45.00	44.90	-1	293	-0.34%
2024/04/22	0	0.00	3	44.80	44.95	-3	308	-0.97%
2024/04/19	2	43.90	0	0.00	43.80	2	309	0.65%
2024/04/18	0	45.50	0	0.00	45.70	0	308	0.00%
2024/04/16	0.1	45.54	0	0.00	45.10	0.1	318	0.04%
2024/04/15	2	46.23	8	46.16	46.15	-6	320	-1.86%
2024/04/12	3.1	47.15	0	0.00	47.15	3.1	313	0.98%
2024/04/11	1	47.65	0.1	47.90	47.65	1	309	0.31%
2024/04/09	0.1	48.58	0	0.00	48.15	0.1	303	0.04%
2024/04/03	4	47.84	0	0.00	47.60	4	301	1.34%
2024/03/29	4	49.10	0	0.00	48.85	4	289	1.38%
2024/03/28	4	49.88	0	0.00	50.00	4	286	1.39%
2024/03/27	0	49.00	0	0.00	49.70	0	283	0.00%
2024/03/26	3	49.17	0	0.00	49.10	3	285	1.06%
2024/03/25	0	50.00	0	0.00	49.90	0	281	0.00%
2024/03/22	1	49.65	0	0.00	49.45	1	281	0.36%
2024/03/21	4.1	50.05	0.7	50.00	50.10	3.4	285	1.19%
2024/03/19	1	49.25	1	49.40	49.25	0	280	0.00%
2024/03/18	0	49.30	0	0.00	49.20	0	282	0.00%
2024/03/15	2	48.70	0	0.00	49.05	2	283	0.71%
2024/03/13	5	49.45	0	0.00	48.50	5	287	1.75%
2024/03/12	0	49.88	0	0.00	49.70	0	288	0.01%
2024/03/11	0	48.35	0	0.00	48.85	0	290	0.01%
2024/03/08	1	48.79	5	48.20	48.30	-4	295	-1.35%
2024/03/07	2	49.01	0	0.00	49.30	2	307	0.66%
2024/03/06	1	49.60	0	0.00	49.75	1	316	0.32%
2024/03/05	1	49.80	0	0.00	49.80	1	321	0.31%
2024/03/04	1.1	49.60	0	0.00	49.60	1.1	329	0.32%
2024/03/01	2	50.00	0	0.00	50.00	2	362	0.55%
2024/02/29	0	50.40	0.3	50.60	50.70	-0.3	421	-0.06%
2024/02/26	0	50.70	0	0.00	50.60	0	425	0.00%
2024/02/21	2	50.40	0.3	50.70	50.70	1.7	436	0.39%
2024/02/20	0	50.24	11	50.01	50.10	-11	437	-2.51%
2024/02/19	1	50.40	0	0.00	50.30	1	436	0.23%
2024/02/15	0	50.30	2	49.55	49.85	-2	439	-0.45%
2024/02/02	1	51.40	0	0.00	51.10	1	435	0.23%
2024/01/31	0	51.70	0	0.00	51.60	0	436	0.00%
2024/01/29	0	52.20	0	0.00	52.10	0	444	0.00%
2024/01/26	3	52.10	0	0.00	52.30	3	447	0.67%
2024/01/24	4	52.15	3	52.20	52.30	1	446	0.22%
2024/01/22	3	51.30	0	0.00	51.40	3	447	0.67%
2024/01/19	1.1	51.17	0	0.00	51.20	1.1	449	0.24%
2024/01/18	2	51.00	0	0.00	51.10	2	445	0.45%
2024/01/17	2	52.20	2	52.30	51.40	0	444	0.00%
2024/01/16	0	53.58	0	0.00	53.00	0	437	0.01%
2024/01/12	1	53.80	0	0.00	53.40	1	433	0.24%
2024/01/11	0	54.10	0	0.00	54.20	0	432	0.00%
2024/01/10	0	55.53	16	55.23	54.50	-16	439	-3.63%
2024/01/09	6.1	56.08	2	55.60	56.10	4.1	435	0.95%
2024/01/05	0	57.20	0	0.00	56.80	0	435	0.00%
2024/01/04	3	57.20	0	0.00	56.70	3	436	0.69%
2024/01/03	1	57.30	2	57.70	57.30	-1	447	-0.22%
2024/01/02	2	57.75	0.6	57.90	57.80	1.4	446	0.32%
2023/12/29	7	57.34	0	0.00	57.40	7	447	1.56%
2023/12/26	1	56.70	0	0.00	56.60	1	458	0.22%
2023/12/22	1	56.80	0	0.00	56.70	1	462	0.22%
2023/12/21	0	57.20	0	0.00	56.80	0	462	0.00%
2023/12/20	1	57.50	0	0.00	57.40	1	463	0.22%
2023/12/19	1	57.11	0	0.00	57.00	1	469	0.22%
2023/12/18	5	57.80	0	0.00	57.40	5	475	1.05%
2023/12/15	3	56.30	1	56.90	56.70	2	472	0.42%
2023/12/14	4	56.20	6	56.10	56.20	-2	486	-0.41%
2023/12/13	1	56.40	0	0.00	56.00	1	490	0.21%
2023/12/12	3	56.70	0	0.00	56.60	3	490	0.62%
2023/12/11	1	57.10	0	0.00	57.10	1	490	0.20%
2023/12/08	1	58.10	1	58.20	58.10	0	487	0.00%
2023/12/07	3	58.03	0	0.00	58.00	3	490	0.61%
2023/12/06	5.2	58.65	4	59.00	58.60	1.2	495	0.24%
2023/12/05	1	59.30	0	0.00	59.20	1	492	0.20%
2023/12/04	3	60.27	1	60.40	60.30	2	487	0.41%
2023/12/01	4	59.60	8	59.46	59.30	-4	475	-0.84%
2023/11/30	4	58.73	1	58.60	58.50	3	466	0.64%
2023/11/29	4	58.93	4	59.08	59.00	0	467	0.00%
2023/11/28	12.1	59.11	3	60.00	59.20	9.1	466	1.95%
2023/11/27	22	61.70	25	62.15	61.30	-3	438	-0.68%
2023/11/24	3	57.90	0	0.00	57.90	3	384	0.78%
2023/11/22	9	57.23	1	57.30	57.20	8	379	2.11%
2023/11/21	3	57.10	0	0.00	57.10	3	380	0.79%
2023/11/20	3	57.97	1	57.80	57.60	2	377	0.53%
2023/11/17	2	56.00	0	0.00	56.00	2	366	0.55%
2023/11/14	3	54.80	0	0.00	54.50	3	390	0.77%
2023/11/10	2	54.70	0	0.00	54.90	2	393	0.51%
2023/11/07	2	55.60	0	0.00	55.10	2	423	0.47%
2023/11/03	1	54.80	6	54.50	54.50	-5	463	-1.08%
2023/11/02	4	54.55	0	54.60	54.50	4	470	0.85%
2023/10/31	2	54.11	0	0.00	54.00	2	486	0.41%
2023/10/30	3	54.30	2	55.00	54.50	1	496	0.20%
2023/10/27	2	54.70	0	0.00	54.60	2	508	0.39%
2023/10/26	3	53.67	0	0.00	53.50	3	532	0.56%
2023/10/25	0	0.00	1	54.40	54.00	-1	540	-0.18%
2023/10/24	1	53.30	0	0.00	54.10	1	552	0.18%
2023/10/23	1	53.30	0	0.00	53.20	1	562	0.18%
2023/10/20	1	53.20	0	0.00	53.00	1	571	0.17%
2023/10/19	1	53.60	0	0.00	53.80	1	581	0.17%
2023/10/18	1	53.10	4	54.10	53.20	-3	596	-0.50%
2023/10/17	2	54.75	0	0.00	54.50	2	591	0.34%
2023/10/13	0	0.00	0	57.20	55.90	0	631	0.00%
2023/10/12	0	0.00	0	56.40	57.20	0	647	0.00%
2023/10/11	2	56.65	0	0.00	56.20	2	664	0.30%
2023/10/04	2	57.10	0	0.00	57.20	2	825	0.24%
2023/10/03	3	58.63	0	0.00	58.30	3	838	0.36%
2023/10/02	3	59.03	0	0.00	59.00	3	851	0.35%
2023/09/27	1	58.70	0	0.00	58.70	1	911	0.11%
2023/09/26	1	59.20	0	0.00	59.20	1	975	0.10%
2023/09/19	3	61.20	0	0.00	61.10	3	1,207	0.25%
2023/09/18	1	62.04	0	0.00	62.40	1	1,203	0.09%
2023/09/15	0.1	61.90	0	0.00	61.80	0.1	1,204	0.01%
2023/09/14	0	0.00	2	61.50	61.60	-2	1,210	-0.17%
2023/09/13	0	0.00	1	61.00	61.20	-1	1,215	-0.08%
2023/09/11	3	61.33	1	61.20	60.50	2	1,236	0.16%
2023/09/06	5	61.00	0	0.00	60.80	5	1,349	0.37%
2023/09/05	5	61.60	0	0.00	61.30	5	1,387	0.36%
2023/08/31	0	62.30	0	0.00	61.90	0	1,429	0.00%
2023/08/30	1	63.20	0	0.00	62.60	1	1,440	0.07%
2023/08/29	1	62.50	0	0.00	62.30	1	1,470	0.07%
2023/08/28	0	0.00	0	62.50	61.80	0	1,486	0.00%
2023/08/25	1.2	62.67	1	63.20	62.30	0.2	1,525	0.01%
2023/08/23	0	0.00	1	62.60	62.80	-1	1,591	-0.06%
2023/08/22	0.1	63.50	0	0.00	63.00	0.1	1,619	0.01%
2023/08/21	1	64.20	1	63.90	64.10	0	1,633	0.00%
2023/08/18	0.1	65.00	0	0.00	63.60	0.1	1,653	0.01%
2023/08/14	3	65.00	1	66.00	65.60	2	1,812	0.11%
2023/08/11	1	68.30	11	68.58	67.50	-10	1,872	-0.53%
2023/08/10	1.3	69.08	4	68.45	68.40	-2.7	1,928	-0.14%
2023/08/09	7.1	70.26	3.4	70.21	70.00	3.8	1,953	0.19%
2023/08/08	10	71.45	0	0.00	71.50	10	2,011	0.50%
2023/08/02	3.2	73.13	0	0.00	72.80	3.2	2,342	0.14%
2023/08/01	0	0.00	1	73.50	73.90	-1	2,390	-0.04%
2023/07/31	0	0.00	3	73.60	73.60	-3	2,435	-0.12%
2023/07/28	4	76.53	0	0.00	76.20	4	2,494	0.16%
2023/07/26	1.1	77.28	0	0.00	76.10	1.1	2,535	0.04%
2023/07/25	0.1	79.50	12	77.07	77.80	-11.9	2,605	-0.46%
2023/07/21	1.1	79.21	0	0.00	78.60	1.1	2,668	0.04%
2023/07/19	11	80.39	10	79.72	79.30	1	2,696	0.04%
2023/07/18	1.1	78.28	0	0.00	78.00	1.1	2,749	0.04%
2023/07/17	21	79.84	2	79.80	80.30	19	2,781	0.68%
2023/07/14	1	80.50	2	79.30	80.30	-1	2,815	-0.04%
2023/07/13	2.5	78.72	6	79.50	78.50	-3.5	2,858	-0.12%
2023/07/12	1.3	79.33	0	0.00	78.40	1.3	2,936	0.04%
2023/07/11	18.1	81.61	0	0.00	81.30	18.1	2,978	0.61%
2023/07/10	2	88.50	0	0.00	90.30	2	2,984	0.07%
2023/07/07	0	0.00	12	90.62	89.90	-12	3,033	-0.40%
2023/07/06	3	92.47	5	92.68	91.60	-2	3,101	-0.06%
2023/07/05	5.1	95.16	9	94.66	93.20	-4	3,116	-0.13%
2023/07/04	11	95.38	13	95.95	94.80	-2	3,142	-0.06%
2023/07/03	2	93.35	2	92.50	92.90	0	3,173	0.00%
2023/06/30	1.1	92.42	2	93.60	92.40	-0.9	3,197	-0.03%
2023/06/29	5	91.60	5.5	91.58	91.80	-0.5	3,324	-0.02%
2023/06/28	8	90.23	1	90.90	91.80	7	3,426	0.20%
2023/06/27	9	88.51	9	88.72	89.30	0	3,426	0.00%
2023/06/26	6	85.28	0	0.00	85.00	6	3,458	0.17%
2023/06/20	1	86.60	0	0.00	86.50	1	3,479	0.03%
2023/06/19	1	86.70	0	0.00	86.20	1	3,503	0.03%
2023/06/16	2	86.75	7	87.07	86.60	-5	3,523	-0.14%
2023/06/15	3	84.93	3	85.30	85.70	0	3,528	0.00%
2023/06/14	1	86.40	2	86.25	85.20	-1	3,557	-0.03%
2023/06/13	1.1	84.85	1	85.10	84.30	0.1	3,625	0.00%
2023/06/12	20.5	85.29	5	85.18	84.00	15.5	3,707	0.42%
2023/06/09	1	89.10	4	92.97	92.80	-3	3,877	-0.08%
2023/06/08	1	89.50	0	0.00	87.70	1	3,955	0.03%
2023/06/06	1	90.00	1	90.40	90.40	0	3,975	0.00%
2023/06/05	0	0.00	6.1	88.67	89.40	-6.1	4,084	-0.15%
2023/06/02	3.1	88.29	0	89.00	87.60	3.1	4,115	0.07%
2023/06/01	8	89.51	1	89.60	89.10	7	4,153	0.17%
2023/05/30	2	91.95	1	89.00	89.00	1	4,266	0.02%
2023/05/29	1	91.70	6	92.80	91.80	-5	4,227	-0.12%
2023/05/26	7	91.77	0	0.00	90.70	7	4,223	0.17%
2023/05/25	6	92.85	4	93.30	92.80	2	4,228	0.05%
2023/05/24	1	93.60	0	0.00	94.30	1	4,240	0.02%
2023/05/23	1	95.40	0	0.00	95.00	1	4,221	0.02%
2023/05/22	1	94.10	3	94.73	95.40	-2	4,218	-0.05%
2023/05/19	3	94.23	1	98.40	92.50	2	4,184	0.05%
2023/05/18	0	0.00	1	98.00	97.80	-1	4,115	-0.02%
2023/05/17	3	99.03	10	98.70	98.50	-7	4,100	-0.17%
2023/05/16	6	95.81	27	95.33	96.60	-21	4,034	-0.52%
2023/05/12	24	96.21	14	95.57	93.80	10	4,028	0.25%
2023/05/11	24	96.21	14	95.57	94.90	10	3,951	0.25%
2023/05/10	17	98.21	25	99.17	102.50	-8	3,756	-0.21%
2023/05/09	4	94.95	5.1	93.24	93.20	-1.1	3,639	-0.03%
2023/05/08	6	97.05	2	98.80	95.90	4	3,622	0.11%
2023/05/05	18	98.33	2.1	98.58	98.60	15.9	3,581	0.44%
2023/05/04	10	97.58	11.2	98.97	98.10	-1.2	3,529	-0.03%
2023/05/03	4	95.55	7	95.39	95.70	-3	3,447	-0.09%
2023/05/02	2	96.25	1	95.73	95.70	1	3,432	0.03%
2023/04/28	17	94.22	19	95.53	95.60	-2	3,399	-0.06%
2023/04/27	15	91.59	11	91.90	91.80	4	3,319	0.12%
2023/04/26	2	87.50	9	87.70	89.90	-7	3,270	-0.21%
2023/04/25	7	90.56	15	89.21	88.40	-8	3,244	-0.25%
2023/04/24	0	89.15	16	89.03	89.20	-16	3,228	-0.50%
2023/04/21	1	87.90	51	88.55	87.40	-50	3,228	-1.55%
2023/04/20	0	0.00	7	90.60	90.20	-7	3,164	-0.22%
2023/04/19	13	95.35	48	93.90	93.90	-35	3,124	-1.12%
2023/04/18	7	94.66	45	94.21	94.40	-38	3,086	-1.23%
2023/04/17	128.3	94.18	34.2	92.99	93.10	94.1	3,038	3.10%	大買/
2023/04/14	80	90.62	42.1	90.91	91.50	37.9	2,955	1.28%
2023/04/13	46	87.71	25	88.41	88.00	21	2,870	0.73%
2023/04/12	11	84.00	11.4	84.08	84.00	-0.4	2,795	-0.01%
2023/04/11	11	80.73	12.1	81.69	81.80	-1.1	2,768	-0.04%
2023/04/10	0	82.50	4	81.48	82.70	-4	2,797	-0.14%
2023/04/07	3	81.57	0	82.30	82.60	3	2,905	0.10%
2023/04/06	52	82.03	54.1	82.22	81.40	-2.1	3,029	-0.07%
2023/03/31	0.3	78.91	11.2	79.18	78.70	-10.9	2,966	-0.37%
2023/03/30	7.1	78.96	2	79.00	79.00	5.1	2,938	0.17%
2023/03/29	18	80.55	12.4	83.35	82.00	5.7	2,798	0.20%
2023/03/28	19	78.83	21	76.59	76.00	-2	2,695	-0.07%
2023/03/27	6	78.18	7	76.89	78.00	-1	2,699	-0.04%
2023/03/24	3	72.20	13.3	72.23	73.40	-10.3	2,715	-0.38%
2023/03/23	6	72.40	10	72.30	71.90	-4	2,720	-0.15%
2023/03/22	1	72.60	12	72.50	72.50	-11	2,770	-0.40%
2023/03/21	1.1	72.26	4	72.13	72.10	-2.9	2,918	-0.10%
2023/03/20	0.3	70.80	4	71.08	71.20	-3.7	2,996	-0.12%
2023/03/17	7.1	70.93	1	71.29	71.30	6.1	2,982	0.20%
2023/03/16	2.1	72.08	0	0.00	71.20	2.1	2,943	0.07%
2023/03/15	2	71.20	17	71.26	72.90	-15	2,856	-0.53%
2023/03/14	16	73.50	8.1	72.44	70.50	8	2,755	0.29%
2023/03/13	13	70.00	33	69.63	71.40	-20	2,502	-0.80%
2023/03/10	7	65.87	2	65.90	65.80	5	2,381	0.21%
2023/03/09	14	66.77	9	66.82	67.10	5	2,359	0.21%
2023/03/08	12.1	69.37	1	68.20	67.90	11.1	2,326	0.48%
2023/03/07	3	75.32	2.3	75.10	75.10	0.7	2,199	0.03%
2023/03/06	13.2	73.51	15	75.00	75.10	-1.9	2,149	-0.09%
2023/03/03	1	73.00	1	72.70	73.00	0	2,080	0.00%
2023/03/02	3	72.10	5	71.38	72.10	-2	1,991	-0.10%
2023/03/01	0	0.00	10	67.68	67.50	-10	1,913	-0.52%
2023/02/24	5	67.90	1	67.80	67.80	4	1,905	0.21%
2023/02/23	0	0.00	6	69.13	69.00	-6	1,889	-0.32%
2023/02/22	9	67.30	7	67.80	67.90	2	1,859	0.11%
2023/02/21	3	66.60	0	0.00	66.90	3	1,834	0.16%
2023/02/20	6	67.50	5	67.00	67.00	1	1,832	0.05%
2023/02/17	2	66.65	0	0.00	66.80	2	1,814	0.11%
2023/02/16	0.5	66.40	3	66.63	67.00	-2.5	1,810	-0.14%
2023/02/15	1	67.20	20	66.80	66.40	-19	1,805	-1.05%
2023/02/14	0	0.00	1	66.20	65.70	-1	1,785	-0.06%
2023/02/10	1	67.00	26	66.90	65.50	-25	1,746	-1.43%
2023/02/09	0	0.00	7	64.60	64.20	-7	1,684	-0.42%
2023/02/08	0	0.00	2	64.00	64.00	-2	1,677	-0.12%
2023/02/07	0	0.00	3	64.40	63.90	-3	1,672	-0.18%
2023/02/03	0	0.00	20	64.00	62.80	-20	1,654	-1.21%
2023/02/02	0	0.00	8	62.23	62.40	-8	1,635	-0.49%
2023/02/01	1	61.80	0	0.00	62.10	1	1,631	0.06%
2023/01/31	0	0.00	2	61.80	61.60	-2	1,629	-0.12%
2023/01/30	3	60.90	0	0.00	61.00	3	1,624	0.18%
2023/01/17	0.2	61.10	10	60.80	60.70	-9.8	1,625	-0.60%
2023/01/11	16	60.50	0	0.00	60.40	16	1,614	0.99%
2023/01/10	1	62.70	0	0.00	61.90	1	1,584	0.06%
2023/01/06	1	63.20	0	0.00	62.70	1	1,564	0.06%
2023/01/05	3	64.13	3	63.53	63.40	0	1,557	0.00%
2023/01/04	1	63.60	1	63.60	63.60	0	1,543	0.00%
2023/01/03	3.3	64.53	1	65.00	64.10	2.3	1,528	0.15%
2022/12/30	5	64.60	0	0.00	65.60	5	1,511	0.33%
2022/12/28	33	66.74	2	67.55	65.30	31	1,457	2.13%
2022/12/27	16	67.86	1	68.40	68.90	15	1,346	1.11%
2022/12/26	4	66.65	20.3	67.37	69.80	-16.3	1,200	-1.35%
2022/12/23	11	63.03	6	63.28	63.50	5	1,015	0.49%
2022/12/22	4	61.60	2	62.55	62.80	2	993	0.20%
2022/12/21	4	60.90	1	61.70	61.30	3	977	0.31%
2022/12/20	4	62.00	11	61.79	60.80	-7	962	-0.73%
2022/12/19	4	65.40	2	64.35	62.60	2	928	0.22%
2022/12/16	4	62.48	12.3	63.10	64.00	-8.3	849	-0.97%
2022/12/15	13	61.15	1	62.30	61.10	12	749	1.60%
2022/12/14	39	62.27	2	61.90	62.50	37	726	5.09%
2022/12/13	5	64.80	12	65.48	65.10	-7	661	-1.06%
2022/12/12	58	64.76	115	64.72	64.40	-57	485	-11.75%	大賣/
2022/12/09	1	59.60	1	60.30	59.90	0	385	0.00%
2022/12/08	0	0.00	2	58.75	58.90	-2	381	-0.52%
2022/12/07	0	0.00	8	58.60	58.80	-8	388	-2.06%
2022/12/01	2	59.40	0	0.00	59.10	2	395	0.51%
2022/11/28	0	0.00	23	57.93	58.20	-23	414	-5.54%
2022/11/25	0	0.00	12	57.97	57.80	-12	431	-2.78%
2022/11/24	2	58.80	59	58.78	58.70	-57	473	-12.04%
2022/11/23	0	0.00	56	58.91	59.00	-56	482	-11.61%
2022/11/21	2	58.40	0	0.00	58.50	2	506	0.39%
2022/11/18	0	0.00	1	58.20	57.90	-1	542	-0.18%
2022/11/17	11	57.64	0	0.00	58.00	11	573	1.92%
2022/11/16	9	57.00	0	0.00	56.90	9	576	1.56%
2022/11/15	18	56.62	0	0.00	56.80	18	602	2.99%
2022/11/14	20	56.25	0	0.00	56.50	20	611	3.27%
2022/11/11	57	55.39	0	0.00	55.40	57	633	9.00%
2022/11/10	48	54.48	2	54.80	54.80	46	647	7.10%
2022/11/09	37	53.32	0	0.00	53.60	37	655	5.65%
2022/11/01	0	0.00	1	52.20	52.10	-1	689	-0.14%
2022/10/27	0	0.00	1	51.60	51.60	-1	705	-0.14%
2022/10/25	3	50.80	0	0.00	50.90	3	713	0.42%
2022/10/24	3	52.03	1	52.20	52.00	2	712	0.28%
2022/10/21	3	51.27	0	0.00	51.30	3	724	0.41%
2022/10/14	0	0.00	1	52.50	53.00	-1	827	-0.12%
2022/10/13	1	51.30	0	0.00	51.20	1	833	0.12%
2022/10/06	0	0.00	1	56.70	56.50	-1	829	-0.12%
2022/10/05	0	0.00	5	54.94	55.30	-5	826	-0.60%
2022/10/04	0	0.00	1	55.40	55.30	-1	826	-0.12%
2022/09/30	2	53.60	0	0.00	53.90	2	834	0.24%
2022/09/29	0	0.00	27	53.73	54.30	-27	833	-3.24%
2022/09/28	0	53.50	3.1	54.94	52.40	-3.1	822	-0.38%
2022/09/27	0	0.00	44	53.43	54.50	-44	822	-5.35%
2022/09/26	1	52.80	0	0.00	52.50	1	816	0.12%
2022/09/23	3	54.80	5	55.00	54.50	-2	815	-0.25%
2022/09/22	1	55.60	1	55.30	55.30	0	820	0.00%
2022/09/19	0	0.00	6	55.80	55.40	-6	814	-0.74%
2022/09/15	1	57.30	1	58.40	57.40	0	809	0.00%
2022/09/14	1	57.70	0	0.00	57.70	1	813	0.12%
2022/09/13	0	0.00	0.1	58.80	58.40	-0.1	812	-0.01%
2022/09/12	4	57.60	1	59.00	59.20	3	817	0.37%
2022/09/08	14	57.57	0	0.00	58.00	14	812	1.72%
2022/09/07	3	57.33	0	0.00	57.00	3	813	0.37%
2022/09/06	1	58.29	0	0.00	58.10	1	812	0.13%
2022/09/05	6	59.67	0	0.00	59.50	6	810	0.74%
2022/09/01	2	61.20	1	60.40	60.30	1	822	0.12%
2022/08/31	2	61.80	0	0.00	61.50	2	807	0.25%
2022/08/30	0.1	61.20	16	60.47	61.00	-15.9	770	-2.06%
2022/08/29	0	0.00	18	59.30	59.90	-18	762	-2.36%
2022/08/26	1	61.10	19	60.80	60.80	-18	750	-2.40%
2022/08/25	2	62.00	0	62.01	62.30	2	736	0.27%
2022/08/24	0.1	61.42	0	0.00	61.50	0.1	704	0.01%
2022/08/22	2	60.30	11	61.77	60.00	-9	664	-1.35%
2022/08/19	0	0.00	7	60.41	60.50	-7	638	-1.10%
2022/08/18	0	0.00	9	61.17	60.70	-9	630	-1.43%
2022/08/17	6	59.95	19	60.04	60.20	-13	616	-2.11%
2022/08/16	2	58.10	24	57.77	57.90	-22	615	-3.57%
2022/08/12	6	55.70	3	55.60	55.80	3	618	0.48%
2022/08/11	2	56.25	0	0.00	56.10	2	631	0.32%
2022/08/10	1	58.20	5	58.20	58.20	-4	641	-0.62%
2022/08/04	0	0.00	1	56.00	56.00	-1	821	-0.12%
2022/08/02	2	57.50	0	0.00	57.60	2	842	0.24%
2022/08/01	15	60.29	3	59.73	59.20	12	853	1.41%
2022/07/27	4	61.18	55	61.50	61.20	-51	877	-5.81%
2022/07/26	51	59.07	6	59.80	59.80	45	811	5.54%
2022/07/25	23	57.01	0	0.00	56.60	23	803	2.86%
2022/07/22	1	55.50	1	56.30	55.90	0	823	0.00%
2022/07/20	1	57.50	2	57.20	57.00	-1	879	-0.11%
2022/07/19	1	55.20	0	0.00	55.70	1	949	0.11%
2022/07/18	6	54.40	0	0.00	55.00	6	1,031	0.58%
2022/07/14	5	54.20	0	0.00	54.80	5	1,249	0.40%
2022/07/13	0	0.00	8	54.18	54.30	-8	1,347	-0.59%
2022/07/12	1	54.50	0	0.00	53.40	1	1,636	0.06%
2022/07/11	0	0.00	23	55.47	55.40	-23	1,836	-1.25%
2022/07/05	1	53.50	1	53.30	53.40	0	2,073	0.00%
2022/07/01	15	50.67	0	0.00	49.50	15	2,079	0.72%
2022/06/29	2	55.20	0	0.00	55.30	2	2,065	0.10%
2022/06/23	0	0.00	17	53.00	53.30	-17	2,074	-0.82%
2022/06/20	7	53.10	0	0.00	52.40	7	2,135	0.33%
2022/06/17	0	0.00	2	54.40	54.30	-2	2,131	-0.09%
2022/06/16	1	55.70	1	56.50	54.80	0	2,130	0.00%
2022/06/15	1	55.70	0	0.00	55.90	1	2,126	0.05%
2022/06/14	1	55.20	1	55.00	55.80	0	2,123	0.00%
2022/06/13	12	56.93	0	0.00	56.40	12	2,116	0.57%
2022/06/09	1	62.60	1	62.70	62.40	0	2,092	0.00%
2022/06/08	0	0.00	1	62.30	62.40	-1	2,093	-0.05%
2022/06/06	1	61.40	0	0.00	61.00	1	2,089	0.05%
2022/06/02	7	61.10	3	60.80	60.90	4	2,101	0.19%
2022/05/31	0	60.80	9	60.93	61.00	-9	2,108	-0.43%
2022/05/27	6	60.00	6	60.60	60.00	0	2,103	0.00%
2022/05/25	0	0.00	3	60.10	60.30	-3	2,095	-0.14%
2022/05/24	7	60.31	6	61.00	59.30	1	2,094	0.05%
2022/05/23	0	0.00	2	60.25	60.10	-2	2,074	-0.10%
2022/05/20	25	59.30	1	59.70	59.20	24	2,064	1.16%
2022/05/19	1	59.80	6	58.20	59.80	-5	2,056	-0.24%
2022/05/18	6	58.00	0	0.00	58.90	6	2,039	0.29%
2022/05/12	42	59.88	6	59.34	56.70	36	1,978	1.82%
2022/05/11	15	57.00	1	57.20	59.10	14	1,823	0.77%
2022/05/10	37	53.49	1	52.90	53.80	36	1,802	2.00%
2022/05/09	31	55.35	19	54.81	54.30	12	1,793	0.67%
2022/05/06	3	56.30	0	0.00	56.20	3	1,777	0.17%
2022/05/05	0	0.00	4	58.20	58.00	-4	1,760	-0.23%
2022/04/29	5	60.84	1	61.48	60.60	4	1,726	0.23%
2022/04/28	2	61.75	0	62.70	60.20	2	1,712	0.12%
2022/04/27	15	62.18	0	0.00	62.40	15	1,687	0.89%
2022/04/26	0	0.00	0	64.00	61.70	0	1,662	0.00%
2022/04/25	16	63.21	97	66.97	62.50	-81	1,626	-4.98%
2022/04/22	4	67.45	1	68.50	66.90	3	1,548	0.19%
2022/04/21	43	68.37	13	68.40	67.60	30	1,470	2.04%
2022/04/20	5	67.00	4	67.18	66.70	1	1,327	0.07%
2022/04/19	31	65.19	42	65.28	66.20	-11	1,254	-0.88%
2022/04/18	111	68.24	176	68.69	67.20	-65	1,170	-5.55%	大買/大賣/
2022/04/15	10	66.54	28	67.05	64.60	-18	892	-2.02%
2022/04/14	20	62.68	14	64.28	64.00	6	705	0.85%
2022/04/13	69	58.71	0	0.00	59.70	69	614	11.22%
2022/04/12	50	59.55	3	58.63	58.70	47	595	7.90%
2022/04/11	83	58.31	30	61.70	61.70	53	548	9.67%
2022/03/29	2	53.10	0	0.00	53.00	2	442	0.45%
2022/03/28	0	55.00	0	0.00	54.10	0	438	0.00%
2022/03/25	0	0.00	1	55.50	54.30	-1	428	-0.23%
2022/03/24	1	57.60	1	58.90	57.50	0	403	0.00%
2022/03/23	0	54.60	0	0.00	53.60	0	357	0.00%
2022/03/21	1	53.10	0	0.00	53.50	1	363	0.28%
2022/03/16	5	51.50	0	0.00	51.20	5	377	1.32%
2022/03/14	0	53.00	0	0.00	53.00	0	400	0.00%
2022/03/10	0	53.48	0	0.00	52.80	0	413	0.01%
2022/03/08	0	52.40	0	0.00	51.00	0	428	0.00%
2022/03/07	5	53.01	0	0.00	53.30	5	422	1.19%
2022/03/04	0	0.00	2	56.60	55.40	-2	419	-0.48%
2022/03/03	0.1	58.00	0	0.00	56.70	0.1	440	0.02%
2022/03/01	0	58.05	0	0.00	57.70	0	462	0.00%
2022/02/22	0	59.64	0	0.00	58.90	0	465	0.00%
2022/02/21	0	0.00	0	63.50	60.00	0	466	0.00%
2022/02/17	5	60.50	0	0.00	60.30	5	470	1.06%
2022/02/16	0	60.90	0	0.00	60.40	0	480	0.00%
2022/02/15	0	61.00	0	0.00	60.20	0	493	0.00%
2022/02/14	0	0.00	3	60.43	60.50	-3	517	-0.58%
2022/02/11	1.1	61.02	2	61.20	61.60	-0.9	528	-0.17%
2022/02/10	0	62.90	2	62.30	62.30	-2	581	-0.34%
2022/02/08	7	63.10	3	62.97	63.40	4	582	0.69%
2022/01/25	0	62.00	7	60.94	60.90	-7	614	-1.14%
2022/01/24	0.5	63.50	5	62.30	62.60	-4.5	613	-0.73%
2022/01/21	0	64.30	14	63.70	63.50	-14	621	-2.25%
2022/01/20	0	0.00	11	64.60	64.80	-11	624	-1.76%
2022/01/18	0	65.20	0	0.00	65.30	0	655	0.00%
2022/01/14	0	0.00	2	64.80	64.80	-2	668	-0.30%
2022/01/13	0	66.10	52	65.99	65.90	-52	674	-7.71%
2022/01/12	0	66.00	44	65.91	66.50	-44	686	-6.41%
2022/01/11	7	67.40	68	66.19	65.70	-61	688	-8.86%
2022/01/10	3	65.87	0	0.00	65.50	3	685	0.44%
2022/01/07	8	65.73	1	64.90	66.10	7	686	1.02%
2022/01/06	2	64.60	4	64.48	64.00	-2	685	-0.29%
2022/01/04	0	0.00	1	64.50	64.50	-1	784	-0.13%
2022/01/03	3.1	64.56	27	64.29	64.40	-23.9	797	-2.99%
2021/12/27	0.5	64.10	5	64.10	64.00	-4.5	862	-0.53%
2021/12/24	1	64.50	2	64.00	64.20	-1	878	-0.11%
2021/12/22	0	0.00	1	65.10	64.90	-1	917	-0.11%
2021/12/20	0	0.00	9	65.46	65.30	-9	943	-0.95%
2021/12/17	4	65.30	16	65.82	65.30	-12	974	-1.23%
2021/12/14	1	64.80	0	0.00	64.50	1	1,006	0.10%
2021/12/13	1	65.80	26	65.67	65.80	-25	1,018	-2.46%
2021/12/10	0	0.00	0.1	67.60	66.90	-0.1	1,033	0.00%
2021/12/09	1	67.70	0	0.00	67.50	1	1,080	0.09%
2021/12/08	0	0.00	1.1	67.09	68.40	-1.1	1,139	-0.10%
2021/12/07	10	66.12	0	0.00	65.90	10	1,198	0.83%
2021/12/06	1	66.50	0	0.00	66.70	1	1,255	0.08%
2021/12/03	0	0.00	10	67.85	67.90	-10	1,305	-0.77%
2021/11/30	1	63.80	0	0.00	63.80	1	1,548	0.06%
2021/11/29	5	66.48	2	66.55	63.40	3	1,626	0.19%
2021/11/26	5.1	64.70	0	0.00	63.80	5.1	1,799	0.28%
2021/11/24	0	0.00	10	63.80	64.10	-10	1,892	-0.53%
2021/11/23	0	0.00	1	62.60	62.40	-1	1,949	-0.05%
2021/11/18	0	0.00	4	63.10	63.10	-4	2,010	-0.20%
2021/11/17	1	61.90	1	61.90	62.00	0	2,019	0.00%
2021/11/15	0.2	62.20	0	0.00	62.50	0.2	2,058	0.01%
2021/11/12	0	61.30	0	0.00	61.70	0	2,104	0.00%
2021/11/11	1.2	58.48	0	0.00	60.00	1.2	2,125	0.06%
2021/11/10	0	61.44	0	0.00	60.90	0	2,146	0.00%
2021/11/09	46	61.39	42	63.34	61.40	4	2,150	0.19%
2021/11/03	8	67.51	7	66.90	66.80	1	2,174	0.05%
2021/11/02	0	0.00	4	64.60	65.20	-4	2,158	-0.19%
2021/10/29	8	64.80	2	65.10	65.20	6	2,161	0.28%
2021/10/28	28	65.48	0	0.00	65.50	28	2,156	1.30%
2021/10/27	14	64.96	0	0.00	65.40	14	2,152	0.65%
2021/10/21	0	0.00	2	66.10	65.60	-2	2,121	-0.09%
2021/10/20	0	0.00	8	65.95	66.40	-8	2,114	-0.38%
2021/10/18	1	67.30	0	0.00	67.40	1	2,106	0.05%
2021/10/15	0	0.00	0	69.00	67.50	0	2,110	0.00%
2021/10/14	1	66.80	0	0.00	67.30	1	2,126	0.05%
2021/10/13	16	66.63	13	68.04	66.90	3	2,119	0.14%
2021/10/12	4	70.65	0	0.00	70.40	4	2,076	0.19%
2021/10/08	0	0.00	1	78.20	78.20	-1	2,024	-0.05%
2021/10/07	1	78.50	0	0.00	78.90	1	2,022	0.05%
2021/10/04	7	77.36	0	0.00	78.00	7	2,013	0.35%
2021/10/01	0	0.00	1	80.20	79.00	-1	2,000	-0.05%
2021/09/27	2	82.25	3	81.63	81.50	-1	1,967	-0.05%
2021/09/24	0	0.00	27	80.39	82.00	-27	1,966	-1.37%
2021/09/23	0	0.00	6	80.53	79.50	-6	1,953	-0.31%
2021/09/22	0	0.00	2	78.70	79.30	-2	1,960	-0.10%
2021/09/17	1	79.10	1	79.70	79.60	0	1,990	0.00%
2021/09/15	0	0.00	1	80.00	80.00	-1	1,981	-0.05%
2021/09/14	3	81.37	1	83.30	81.20	2	1,966	0.10%
2021/09/13	9	81.40	3	82.30	82.70	6	1,960	0.31%
2021/09/10	7	81.10	7	80.46	80.50	0	1,919	0.00%
2021/09/09	3	79.17	1	78.60	79.00	2	1,848	0.11%
2021/09/08	1.1	78.88	1	77.80	75.80	0.1	1,792	0.00%
2021/09/07	4	79.35	4	80.75	80.70	0	1,751	0.00%
2021/09/06	31.1	82.36	2	79.45	77.00	29.1	1,707	1.70%
2021/09/03	1	80.80	5	81.54	80.10	-4	1,585	-0.25%
2021/09/02	6	82.35	10	81.36	80.00	-4	1,551	-0.26%
2021/09/01	11	79.88	115	80.37	81.20	-104	1,486	-7.00%	大賣/鉅額交易
2021/08/31	1	77.00	79	78.85	79.30	-78	1,301	-5.99%
2021/08/27	12.1	70.79	27	71.98	71.80	-15	1,243	-1.20%
2021/08/26	5	69.62	27	69.73	70.10	-22	1,204	-1.83%
2021/08/25	0	0.00	0	67.90	67.60	0	1,172	0.00%
2021/08/23	1	68.60	0	0.00	67.80	1	1,214	0.08%
2021/08/19	2	68.86	6	67.68	66.10	-4	1,229	-0.32%
2021/08/18	1	67.10	18	69.80	70.80	-17	1,215	-1.40%
2021/08/17	6	68.95	10	69.40	67.40	-4	1,181	-0.34%
2021/08/16	0	66.30	3	66.30	66.80	-3	1,197	-0.25%
2021/08/13	1	67.60	0	0.00	67.80	1	1,175	0.09%
2021/08/12	0	0.00	36.5	67.89	67.90	-36.5	1,217	-2.99%
2021/08/11	6	64.08	2	64.65	64.20	4	1,233	0.32%
2021/08/10	0	0.00	6	62.92	62.40	-6	1,330	-0.45%
2021/08/09	0	0.00	21	63.53	64.10	-21	1,470	-1.43%
2021/08/06	23	63.33	5	63.30	63.40	18	1,507	1.19%
2021/08/04	0	64.50	1	63.90	63.50	-1	1,775	-0.06%
2021/07/30	0	0.00	0	61.20	61.00	0	1,833	0.00%
2021/07/28	0.1	60.90	0.2	60.82	60.50	-0.1	1,931	-0.01%
2021/07/27	6.1	61.77	0	0.00	61.40	6.1	2,236	0.27%
2021/07/23	27	61.83	0	0.00	61.60	27	2,352	1.15%
2021/07/22	1	61.40	0	0.00	61.80	1	2,378	0.04%
2021/07/21	17	63.00	4	62.65	63.00	13	2,463	0.53%
2021/07/20	12	64.08	4	63.90	62.80	8	2,485	0.32%
2021/07/19	6	62.95	1	63.50	63.80	5	2,467	0.20%
2021/07/16	0	0.00	7	63.27	63.30	-7	2,487	-0.28%
2021/07/15	5	63.50	0	0.00	63.70	5	2,499	0.20%
2021/07/14	15	62.81	5	62.60	62.80	10	2,513	0.40%
2021/07/13	35	64.34	0	0.00	64.00	35	2,552	1.37%
2021/07/12	1	65.10	1	65.50	65.00	0	2,545	0.00%
2021/07/09	0	0.00	0	63.08	62.90	0	2,536	0.00%
2021/07/08	2	63.30	0	0.00	63.50	2	2,549	0.08%
2021/07/05	1	64.42	0	0.00	64.20	1	2,645	0.04%
2021/07/01	8	67.73	0	0.00	65.50	8	2,668	0.30%
2021/06/30	10	67.50	0.1	67.15	67.10	9.9	2,652	0.37%
2021/06/29	23.1	67.36	25	67.88	67.90	-1.9	2,639	-0.07%
2021/06/28	14.2	66.10	4.1	67.21	68.00	10.2	2,616	0.39%
2021/06/25	3	65.30	0	0.00	65.30	3	2,575	0.12%
2021/06/24	23	65.16	1	65.60	65.40	22	2,572	0.86%
2021/06/23	0	0.00	0	65.60	65.30	0	2,575	0.00%
2021/06/22	10	65.20	17.1	65.12	65.10	-7.1	2,609	-0.27%
2021/06/21	3	62.40	0	0.00	62.50	3	2,582	0.12%
2021/06/18	2	64.90	0	0.00	64.70	2	2,568	0.08%
2021/06/17	3	64.57	2	65.00	64.70	1	2,570	0.04%
2021/06/16	2	64.80	3	65.60	64.30	-1	2,593	-0.04%
2021/06/15	2.1	63.94	9.7	65.41	65.60	-7.7	2,584	-0.30%
2021/06/11	12	65.75	11.3	64.63	64.30	0.7	2,556	0.03%
2021/06/10	0	0.00	3.3	64.85	65.50	-3.3	2,535	-0.13%
2021/06/09	1	65.00	0.4	64.99	64.30	0.6	2,518	0.02%
2021/06/08	7	64.53	6.3	65.23	65.10	0.8	2,503	0.03%
2021/06/07	3	65.37	2.1	65.46	64.20	0.9	2,496	0.04%
2021/06/04	6	65.75	5	64.88	64.10	1	2,470	0.04%
2021/06/03	1	65.60	4	65.08	65.50	-3	2,445	-0.12%
2021/06/02	0	0.00	22	64.51	64.40	-22	2,443	-0.90%
2021/06/01	0	0.00	12	63.62	64.30	-12	2,436	-0.49%
2021/05/31	7	62.11	10	63.13	62.90	-3	2,422	-0.12%
2021/05/28	3	63.90	3	64.10	64.00	0	2,385	0.00%
2021/05/27	2.1	63.43	1	64.10	64.10	1.1	2,377	0.04%
2021/05/26	16	63.44	0	0.00	63.20	16	2,367	0.68%
2021/05/25	3.2	63.53	2	63.15	62.90	1.2	2,374	0.05%
2021/05/24	60	65.56	2	64.90	64.00	58	2,372	2.45%
2021/05/21	1	62.52	2	63.60	63.10	-1	2,349	-0.04%
2021/05/20	6.4	65.03	3	64.33	62.90	3.4	2,371	0.14%
2021/05/19	3.4	64.89	6	63.58	62.80	-2.6	2,332	-0.11%
2021/05/18	29	62.47	7	62.79	63.90	22	2,271	0.97%
2021/05/17	12	64.28	42	64.88	65.30	-30	2,144	-1.40%
2021/05/14	4	59.65	3	60.60	59.40	1	2,003	0.05%
2021/05/13	17	62.18	20	61.55	58.20	-3	1,967	-0.15%
2021/05/12	17	61.71	26	60.98	61.70	-9	1,831	-0.49%
2021/05/11	6	62.33	17	61.94	59.00	-11	1,706	-0.65%
2021/05/10	0	65.00	0	0.00	65.50	0	1,666	0.00%
2021/05/07	10	64.30	0	0.00	63.80	10	1,660	0.60%
2021/05/06	14.1	63.95	14	63.56	64.00	0.1	1,646	0.00%
2021/05/05	0	0.00	22	67.21	65.80	-22	1,601	-1.37%
2021/05/04	44	69.32	20	68.87	67.20	24	1,561	1.54%
2021/05/03	0	0.00	42	66.67	67.80	-42	1,278	-3.29%
2021/04/29	1	64.92	4	65.00	64.90	-3	1,187	-0.25%
2021/04/28	10	65.68	1	66.70	65.20	9	1,187	0.76%
2021/04/27	23	67.20	6	66.50	67.30	17	1,187	1.43%
2021/04/26	26	64.19	6	64.40	64.50	20	1,104	1.81%
2021/04/23	18	62.99	4	63.00	63.00	14	1,089	1.29%
2021/04/22	0	0.00	22	63.73	62.30	-22	1,094	-2.01%
2021/04/20	1	63.70	0	0.00	63.20	1	1,089	0.09%
2021/04/19	2	63.90	6	63.62	63.30	-4	1,092	-0.36%
2021/04/15	3	59.30	0	60.60	60.50	3	1,052	0.28%
2021/04/14	16	59.76	0	59.30	59.90	16	1,048	1.52%
2021/04/13	1	62.20	7	61.70	60.70	-6	1,040	-0.58%
2021/04/12	7	62.79	18	62.22	61.90	-11	1,019	-1.08%
2021/04/09	70	61.78	3	61.03	62.00	67	981	6.82%
2021/04/08	2	60.15	2	60.35	60.40	0	942	0.00%
2021/04/01	1	58.40	0	0.00	58.30	1	913	0.11%
2021/03/26	0	0.00	3	59.10	58.60	-3	981	-0.31%
2021/03/25	1	58.50	3	59.83	59.20	-2	1,008	-0.20%
2021/03/24	5	58.92	0	0.00	58.60	5	990	0.50%
2021/03/19	50	58.90	0	0.00	59.00	50	979	5.10%
2021/03/12	1	57.40	2	57.30	57.40	-1	1,012	-0.10%
2021/03/11	46	57.69	0	0.00	57.40	46	1,029	4.47%
2021/03/10	8	57.74	0	0.00	57.40	8	1,033	0.77%
2021/03/08	0	0.00	1	58.00	58.20	-1	1,053	-0.09%
2021/03/05	19	57.03	0	0.00	57.30	19	1,047	1.81%
2021/03/04	1	59.10	0	0.00	58.50	1	1,045	0.10%
2021/03/03	30	59.44	1	59.60	59.30	29	1,055	2.75%
2021/03/02	233	60.70	1	60.60	59.50	232	1,074	21.60%	大買/鉅額交易
2021/02/26	1	60.10	1	59.60	60.10	0	1,089	0.00%
2021/02/25	1	60.50	5	60.22	59.90	-4	1,099	-0.36%
2021/02/24	1	58.20	3	58.00	58.90	-2	1,087	-0.18%
2021/02/23	1	57.70	2	57.30	57.20	-1	1,094	-0.09%
2021/02/22	7	59.71	4	59.60	59.40	3	1,110	0.27%
2021/02/19	0	0.00	6	55.25	56.70	-6	1,088	-0.55%
2021/02/18	1	55.10	0	0.00	55.20	1	1,091	0.09%
2021/02/05	0	0.00	8	54.10	54.00	-8	1,132	-0.71%
2021/02/04	0	0.00	2	55.00	54.50	-2	1,189	-0.17%
2021/02/02	0	0.00	1	53.10	53.40	-1	1,442	-0.07%
2021/02/01	2	53.50	2	53.10	53.50	0	1,571	0.00%
2021/01/28	1.2	53.50	0	0.00	53.60	1.2	1,831	0.07%
2021/01/27	0	0.00	3	54.47	54.50	-3	1,835	-0.16%
2021/01/25	0	0.00	4	55.63	55.00	-4	1,865	-0.21%
2021/01/22	5	53.22	5	54.70	53.20	0	1,846	0.00%
2021/01/21	4	55.30	0	0.00	54.70	4	1,849	0.22%
2021/01/20	7	56.97	1	56.90	56.90	6	1,851	0.32%
2021/01/19	0	0.00	3	55.70	55.90	-3	1,841	-0.16%
2021/01/15	5	54.68	1	54.70	54.00	4	1,892	0.21%
2021/01/14	1	56.10	0	0.00	56.10	1	1,895	0.05%
2021/01/13	3	56.47	0	0.00	56.00	3	1,920	0.16%
2021/01/12	0	0.00	2	59.50	58.40	-2	1,928	-0.10%
2021/01/11	1	57.70	0	0.00	57.60	1	1,955	0.05%
2021/01/08	1.2	59.30	0	0.00	59.10	1.2	1,992	0.06%
2021/01/06	8	59.75	0	0.00	59.70	8	2,028	0.39%
2021/01/05	0	0.00	1	60.80	60.80	-1	2,039	-0.05%
2020/12/31	0	0.00	3	61.63	61.50	-3	2,131	-0.14%
2020/12/30	1	62.40	0	0.00	61.50	1	2,175	0.05%
2020/12/28	0	0.00	2	62.50	62.10	-2	2,413	-0.08%
2020/12/24	0	0.00	1	62.50	62.20	-1	2,554	-0.04%
2020/12/23	1	63.30	0	0.00	62.50	1	2,830	0.04%
2020/12/22	3	64.70	5	63.06	64.00	-2	3,425	-0.06%
2020/12/21	4	63.43	7	63.49	62.80	-3	3,708	-0.08%
2020/12/16	2	59.40	2	60.50	60.60	0	3,939	0.00%
2020/12/15	0	0.00	1	59.80	59.70	-1	4,151	-0.02%
2020/12/14	0	0.00	10	60.80	60.80	-10	4,224	-0.24%
2020/12/11	7	60.10	15	61.83	60.80	-8	4,284	-0.19%
2020/12/10	0	0.00	2	62.40	62.40	-2	4,324	-0.05%
2020/12/09	3	63.00	33	62.58	62.30	-30	4,374	-0.69%
2020/12/08	0	0.00	1	62.80	62.90	-1	4,447	-0.02%
2020/12/07	5	60.84	0	0.00	61.20	5	4,523	0.11%
2020/12/04	4	62.20	1	62.20	62.20	3	4,927	0.06%
2020/12/02	2	63.05	1	62.90	62.60	1	5,410	0.02%
2020/12/01	3	63.60	0	0.00	63.40	3	5,454	0.06%
2020/11/30	2	63.40	2	63.60	63.10	0	5,452	0.00%
2020/11/25	2	63.00	0	0.00	63.20	2	5,426	0.04%
2020/11/24	16	62.71	0	0.00	62.20	16	5,427	0.29%
2020/11/23	1	63.10	0	0.00	63.30	1	5,417	0.02%
2020/11/20	3	64.27	5	64.40	64.00	-2	5,429	-0.04%
2020/11/19	3	63.80	1	64.30	64.40	2	5,411	0.04%
2020/11/18	1	63.60	0	0.00	63.40	1	5,382	0.02%
2020/11/17	1	63.70	1	63.20	63.30	0	5,381	0.00%
2020/11/16	1	64.30	4	64.00	64.10	-3	5,397	-0.06%
2020/11/13	3	64.73	12	63.03	64.90	-9	5,402	-0.17%
2020/11/12	6	63.57	1	63.80	64.40	5	5,417	0.09%
2020/11/11	2	67.30	0	0.00	67.00	2	5,498	0.04%
2020/11/10	75	67.33	17	68.49	65.10	58	5,454	1.06%
2020/11/09	16	72.97	6	73.13	72.00	10	5,309	0.19%
2020/11/06	10	69.41	4	70.08	70.50	6	5,189	0.12%
2020/11/05	3	68.77	23	69.65	70.40	-20	5,116	-0.39%
2020/11/04	0	0.00	1	63.50	64.10	-1	4,983	-0.02%
2020/10/30	0	0.00	6	62.20	61.80	-6	5,022	-0.12%
2020/10/29	18	62.09	28	62.26	62.40	-10	5,047	-0.20%
2020/10/28	4	62.53	4	62.65	61.90	0	5,087	0.00%
2020/10/27	12	62.70	5	63.40	62.80	7	5,092	0.14%
2020/10/26	11	62.84	11	63.79	62.20	0	5,101	0.00%
2020/10/23	20	62.64	18	62.85	63.20	2	5,142	0.04%
2020/10/21	4	60.50	17	60.89	61.20	-13	5,169	-0.25%
2020/10/20	27	61.87	25	62.72	61.60	2	5,166	0.04%
2020/10/19	12	61.38	6	62.42	62.50	6	5,153	0.12%
2020/10/16	22	63.35	3	64.00	62.80	19	5,130	0.37%
2020/10/15	25	65.66	2	65.95	65.10	23	5,105	0.45%
2020/10/14	8	67.24	2.1	67.07	66.70	5.9	5,119	0.12%
2020/10/13	0	0.00	3	66.53	66.90	-3	5,178	-0.06%
2020/10/12	12	66.96	1	66.80	67.30	11	5,186	0.21%
2020/10/08	11	68.53	2	68.45	68.20	9	5,195	0.17%
2020/10/07	3	71.10	7	70.60	70.00	-4	5,188	-0.08%
2020/10/06	14.1	70.52	11	70.66	70.00	3.1	5,181	0.06%
2020/10/05	34	70.95	32	71.83	70.50	2	5,175	0.04%
2020/09/30	1	65.80	4	66.73	67.60	-3	5,077	-0.06%
2020/09/29	16	67.77	14	66.89	66.60	2	5,077	0.04%
2020/09/28	42	68.22	57	68.32	67.80	-15	5,108	-0.29%
2020/09/25	52.1	73.57	30	71.61	67.80	22.1	4,899	0.45%
2020/09/24	30	71.77	132	74.36	75.30	-102	4,373	-2.33%	大賣/鉅額交易
2020/09/23	21	68.40	15	68.21	68.50	6	4,135	0.15%
2020/09/22	6	67.85	14	66.81	66.90	-8	4,149	-0.19%
2020/09/21	13	67.78	24	69.04	68.80	-11	4,218	-0.26%
2020/09/18	36	68.62	15	67.18	66.50	21	4,289	0.49%
2020/09/17	6	67.57	12	66.97	66.70	-6	4,257	-0.14%
2020/09/16	6	65.93	2	66.20	66.60	4	4,243	0.09%
2020/09/15	5	64.90	4	65.03	65.50	1	4,263	0.02%
2020/09/14	4	63.38	2	63.30	63.60	2	4,368	0.05%
2020/09/11	2	65.60	1	64.30	63.70	1	4,731	0.02%
2020/09/10	9	65.70	9	65.88	66.00	0	5,103	0.00%
2020/09/09	47	68.02	46	67.44	66.40	1	5,336	0.02%
2020/09/08	23	64.12	75	65.75	66.50	-52	5,054	-1.03%
2020/09/07	3	59.37	31	60.44	60.50	-28	4,659	-0.60%
2020/09/04	4	54.55	20	54.30	55.00	-16	4,718	-0.34%
2020/09/03	3	52.17	7	52.21	52.20	-4	4,749	-0.08%
2020/09/02	4	52.93	1	53.00	52.80	3	4,837	0.06%
2020/09/01	2	53.70	1	53.00	53.00	1	4,910	0.02%
2020/08/31	2	54.10	4	54.03	53.70	-2	4,964	-0.04%
2020/08/28	10	54.84	4	54.90	54.40	6	5,006	0.12%
2020/08/27	1	53.50	0	0.00	53.30	1	5,081	0.02%
2020/08/26	5	53.94	4	54.38	54.40	1	5,222	0.02%
2020/08/25	1	52.70	1	52.20	52.70	0	5,300	0.00%
2020/08/24	0	0.00	5	52.10	52.40	-5	5,447	-0.09%
2020/08/21	5	52.16	7	51.90	52.40	-2	5,596	-0.04%
2020/08/20	9	52.19	4	51.65	51.10	5	5,782	0.09%
2020/08/19	7	54.69	10	55.00	54.50	-3	5,977	-0.05%
2020/08/18	20	56.32	41	56.39	55.10	-21	6,137	-0.34%
2020/08/17	23	57.33	12	56.69	56.10	11	6,488	0.17%
2020/08/14	3	53.60	14	54.19	55.50	-11	6,455	-0.17%
2020/08/13	14	51.25	0	0.00	50.50	14	6,638	0.21%
2020/08/12	0	0.00	3	51.83	51.60	-3	6,976	-0.04%
2020/08/11	5	51.88	2	52.40	52.30	3	7,345	0.04%
2020/08/10	7	53.76	2	52.80	52.80	5	7,626	0.07%
2020/08/07	52	54.97	9	55.31	55.30	43	8,375	0.51%
2020/08/06	2	54.20	3	54.17	53.40	-1	8,907	-0.01%
2020/08/05	0	0.00	20	53.60	53.90	-20	9,403	-0.21%
2020/08/04	0	0.00	10	53.34	53.10	-10	9,750	-0.10%
2020/08/03	53	53.16	12	53.58	54.60	41	9,916	0.41%
2020/07/31	0	0.00	2	51.55	51.90	-2	10,124	-0.02%
2020/07/30	3	51.20	0	0.00	51.30	3	10,576	0.03%
2020/07/29	9	51.12	6	50.98	51.10	3	10,997	0.03%
2020/07/28	5	49.28	4	48.39	49.00	1	11,050	0.01%
2020/07/27	32	49.39	12	48.90	49.10	20	11,196	0.18%
2020/07/24	4	51.98	9	51.11	50.70	-5	11,218	-0.04%
2020/07/23	18	53.31	13	52.82	52.70	5	11,300	0.04%
2020/07/22	3	55.70	7	55.43	54.70	-4	11,393	-0.04%
2020/07/21	3	54.93	2	55.75	54.40	1	11,515	0.01%
2020/07/20	7	55.49	7	54.11	54.70	0	11,657	0.00%
2020/07/17	23	53.68	14	54.59	54.70	9	11,658	0.08%
2020/07/16	6	57.35	11	57.24	57.10	-5	11,677	-0.04%
2020/07/15	6	56.98	3	57.80	56.80	3	11,867	0.03%
2020/07/14	0	0.00	3	60.53	58.50	-3	11,836	-0.03%
2020/07/13	16	60.56	21	60.35	60.50	-5	11,811	-0.04%
2020/07/10	1	60.10	14	59.84	59.60	-13	11,811	-0.11%
2020/07/09	32	60.34	17	62.02	61.70	15	11,791	0.13%
2020/07/08	18	61.52	13	61.30	61.10	5	11,766	0.04%
2020/07/07	20	60.20	5	59.08	60.00	15	11,771	0.13%
2020/07/06	10	63.26	5	64.10	62.80	5	11,720	0.04%
2020/07/03	15	64.41	20	64.89	63.80	-5	11,665	-0.04%
2020/07/02	5	64.98	1	64.30	64.10	4	11,586	0.03%
2020/07/01	27	64.93	19	64.14	64.60	8	11,526	0.07%
2020/06/30	34	65.07	15	64.62	64.70	19	11,454	0.17%
2020/06/29	21	64.76	30	64.57	64.00	-9	11,302	-0.08%
2020/06/24	56	63.98	30	64.35	61.70	26	11,117	0.23%
2020/06/23	14	62.22	21	61.63	63.00	-7	10,970	-0.06%
2020/06/22	4	62.40	14	62.68	62.20	-10	10,938	-0.09%
2020/06/19	9	63.34	20	63.52	61.90	-11	10,866	-0.10%
2020/06/18	117	65.82	53	66.10	65.70	64	10,728	0.60%	大買/
2020/06/17	57	62.67	76	64.17	64.00	-19	10,354	-0.18%
2020/06/16	62	59.70	39	59.45	59.10	23	9,904	0.23%
2020/06/15	3	55.17	32	56.94	58.50	-29	9,604	-0.30%
2020/06/12	16	53.21	8	54.08	53.20	8	9,489	0.08%
2020/06/11	23	52.53	34	53.82	52.40	-11	9,469	-0.12%
2020/06/10	32	57.32	15	56.99	56.40	17	9,414	0.18%
2020/06/09	23	56.69	23	57.01	57.40	0	9,370	0.00%
2020/06/08	20	56.36	5	55.56	55.30	15	9,393	0.16%
2020/06/05	8	54.86	10	55.40	56.10	-2	9,411	-0.02%
2020/06/04	11	54.99	5	55.10	55.00	6	9,527	0.06%
2020/06/03	11	55.37	11	55.44	55.00	0	9,854	0.00%
2020/06/02	17	55.21	25	55.12	54.80	-8	9,892	-0.08%
2020/06/01	3	59.70	1	59.40	58.50	2	9,767	0.02%
2020/05/29	18	57.68	45	58.10	57.80	-27	9,708	-0.28%
2020/05/28	17	58.39	26	57.83	57.80	-9	9,568	-0.09%
2020/05/27	52	60.75	21	60.27	58.00	31	9,431	0.33%
2020/05/26	43	65.53	29	65.28	63.70	14	9,256	0.15%
2020/05/25	17	65.89	84	65.69	64.70	-67	9,045	-0.74%
2020/05/22	64	66.85	44	67.21	65.30	20	8,968	0.22%
2020/05/21	59	62.58	15	62.46	63.00	44	8,622	0.51%
2020/05/20	55	62.53	24	63.09	61.90	31	8,530	0.36%
2020/05/19	46	66.48	42	63.69	63.10	4	8,291	0.05%
2020/05/18	47	66.97	451	67.47	66.20	-404	7,945	-5.08%	大賣/鉅額交易
2020/05/15	51	65.47	65	65.27	64.00	-14	7,574	-0.18%
2020/05/14	165	70.64	128	69.29	66.30	37	7,296	0.51%	大買/大賣/
2020/05/13	446	67.13	59	65.84	69.00	387	6,520	5.94%	大買/鉅額交易
2020/05/12	77	61.24	109	62.08	62.80	-32	5,937	-0.54%	大賣/
2020/05/11	89	56.23	104	56.65	58.00	-15	5,425	-0.28%	大賣/
2020/05/08	51	58.11	43	57.30	55.60	8	5,073	0.16%
2020/05/07	59	61.89	42	61.75	61.70	17	4,883	0.35%
2020/05/06	96	64.15	189	64.76	61.00	-93	4,632	-2.01%	大賣/
2020/05/05	102	60.11	54	60.09	61.30	48	4,183	1.15%	大買/
2020/05/04	12	54.43	5	55.46	55.80	7	3,806	0.18%
2020/04/30	3	50.80	14	50.80	50.80	-11	3,720	-0.30%
2020/04/29	5	46.04	42	45.37	46.25	-37	3,573	-1.04%
2020/04/28	1	47.10	19	46.17	46.00	-18	3,579	-0.50%
2020/04/27	13	44.33	13	44.08	44.40	0	3,556	0.00%
2020/04/24	66	42.88	17	42.22	42.00	49	3,479	1.41%
2020/04/23	32	46.48	20	46.66	45.90	12	3,346	0.36%
2020/04/22	10	44.25	6	43.92	44.80	4	3,181	0.13%
2020/04/21	11	45.17	104	44.53	44.70	-93	3,139	-2.96%	大賣/
2020/04/20	37	44.88	29	44.82	44.35	8	3,039	0.26%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/16	0	0.00	40	41.65	41.65	-40	2,795	-1.43%
2020/04/15	23	36.82	27	37.42	37.90	-4	2,774	-0.14%
2020/04/14	30	37.12	0	0.00	37.15	30	2,740	1.09%
2020/04/13	1	36.35	1	36.85	36.90	0	2,707	0.00%
2020/04/10	7	36.21	42	36.19	35.60	-35	2,646	-1.32%
2020/04/09	0	0.00	7	35.26	34.90	-7	2,576	-0.27%
2020/04/08	41	34.22	0	0.00	34.15	41	2,516	1.63%
2020/04/06	5	33.50	0	0.00	33.30	5	2,481	0.20%
2020/03/31	0	0.00	2	32.00	31.85	-2	2,440	-0.08%
2020/03/30	4	32.25	1	32.10	31.85	3	2,435	0.12%
2020/03/27	5	32.00	0	0.00	31.60	5	2,438	0.21%
2020/03/26	2	29.80	0	0.00	31.50	2	2,392	0.08%
2020/03/24	2	28.95	1	28.85	28.70	1	2,351	0.04%
2020/03/23	1	28.05	0	0.00	28.85	1	2,331	0.04%
2020/03/20	0	0.00	20	27.50	27.25	-20	2,284	-0.88%
2020/03/19	21	26.34	1	28.10	26.20	20	2,268	0.88%
2020/03/18	0	0.00	5	29.98	29.10	-5	2,262	-0.22%
2020/03/17	1	31.00	6	30.80	30.65	-5	2,236	-0.22%
2020/03/16	0	0.00	25	35.14	34.05	-25	2,200	-1.14%
2020/03/13	0	0.00	1	34.15	34.15	-1	2,154	-0.05%
2020/03/12	17	39.86	11	40.82	37.90	6	2,116	0.28%
2020/03/11	13	43.25	6	43.88	42.10	7	1,993	0.35%
2020/03/10	9	44.36	6	45.41	43.55	3	1,900	0.16%
2020/03/09	22	47.78	30	48.32	48.30	-8	1,724	-0.46%
2020/03/06	7	41.91	54	43.83	44.35	-47	1,344	-3.49%
2020/03/05	5	40.15	4	40.40	40.35	1	1,208	0.08%
2020/03/04	22	40.34	1	39.50	40.20	21	1,186	1.77%
2020/03/03	13	39.15	5	39.05	39.05	8	1,149	0.70%
2020/03/02	9	39.42	0	0.00	39.45	9	1,182	0.76%
2020/02/27	6	40.43	15	40.35	40.00	-9	1,185	-0.76%
2020/02/26	3	40.20	0	0.00	39.50	3	1,159	0.26%
2020/02/25	20	40.47	5	40.66	40.10	15	1,145	1.31%
2020/02/24	21	39.62	2	39.33	39.05	19	1,043	1.82%
2020/02/20	1	37.85	0	0.00	37.90	1	980	0.10%
2020/02/19	4	37.96	1	38.10	38.10	3	982	0.31%
2020/02/11	0	0.00	1	37.60	37.50	-1	984	-0.10%
2020/02/07	1	38.40	0	0.00	37.90	1	989	0.10%
2020/02/06	0	0.00	2	37.75	38.35	-2	995	-0.20%
2020/02/05	3	38.60	4	38.25	38.40	-1	986	-0.10%
2020/02/04	2	37.80	15	37.27	36.75	-13	944	-1.38%
2020/02/03	6	38.15	2	36.40	36.40	4	943	0.42%
2020/01/31	1	38.00	1	37.45	37.45	0	951	0.00%
2020/01/30	4	41.26	32	41.45	41.45	-28	926	-3.02%
2020/01/20	1	36.95	9	37.16	37.70	-8	869	-0.92%
2020/01/17	3	36.05	2	36.10	35.90	1	832	0.12%
2020/01/15	2	35.10	0	0.00	35.25	2	826	0.24%
2020/01/10	0	0.00	1	34.60	34.60	-1	840	-0.12%
2020/01/09	1	34.70	1	34.75	34.25	0	852	0.00%
2019/12/31	0	0.00	1	35.20	35.50	-1	874	-0.11%
2019/12/27	1	35.40	0	0.00	35.35	1	873	0.11%
2019/12/26	1	35.50	0	0.00	35.50	1	878	0.11%
2019/12/25	2	35.73	0	0.00	35.75	2	881	0.23%
2019/12/24	0	0.00	4	35.85	36.15	-4	887	-0.45%
2019/12/23	11	35.10	0	0.00	35.25	11	874	1.26%
2019/12/18	2	35.00	0	0.00	35.00	2	913	0.22%
2019/12/16	0	0.00	8	35.30	35.40	-8	914	-0.88%
2019/12/09	1	34.55	0	0.00	34.55	1	939	0.11%
2019/12/05	0	0.00	1	35.20	35.10	-1	1,014	-0.10%
2019/12/04	2	35.10	0	0.00	35.10	2	1,028	0.19%
2019/12/02	0	0.00	10	35.55	35.25	-10	1,130	-0.88%
2019/11/29	4	36.41	6	36.12	35.95	-2	1,127	-0.18%
2019/11/27	12	37.49	4	37.41	37.15	8	1,122	0.71%
2019/11/26	2	36.88	5	36.47	37.00	-3	1,086	-0.28%
2019/11/25	2	36.30	4	36.33	36.15	-2	1,064	-0.19%
2019/11/22	2	36.20	4	36.33	36.15	-2	1,070	-0.19%
2019/11/21	5	35.45	3	35.35	35.60	2	1,068	0.19%
2019/11/20	3	35.25	0	0.00	35.00	3	1,067	0.28%
2019/11/19	0	0.00	2	34.80	34.75	-2	1,077	-0.19%
2019/11/18	3	34.65	0	0.00	34.20	3	1,124	0.27%
2019/11/15	1	34.40	2	34.60	34.40	-1	1,220	-0.08%
2019/11/14	1	35.60	1	34.85	34.70	0	1,228	0.00%
2019/11/13	3	36.75	0	0.00	35.50	3	1,224	0.25%
2019/11/12	1	35.30	4	36.20	35.40	-3	1,229	-0.24%
2019/11/11	1	36.05	0	0.00	36.35	1	1,225	0.08%
2019/11/07	3	36.25	0	0.00	36.20	3	1,221	0.25%
2019/11/06	0	0.00	8	36.46	36.80	-8	1,219	-0.66%
2019/11/05	20	36.56	0	0.00	36.45	20	1,218	1.64%
2019/11/04	20	37.05	1.1	37.30	37.30	18.9	1,204	1.57%
2019/11/01	6	37.32	10	37.35	37.50	-4	1,197	-0.33%
2019/10/31	3	37.13	2	36.85	36.85	1	1,175	0.09%
2019/10/30	3	35.30	11	36.45	37.10	-8	1,144	-0.70%
2019/10/29	15	35.50	22	35.72	35.65	-7	1,094	-0.64%
2019/10/28	1	34.80	0	0.00	34.80	1	1,103	0.09%
2019/10/23	5	33.65	13	33.82	34.00	-8	1,150	-0.70%
2019/10/17	5	34.60	3	34.60	34.75	2	1,238	0.16%
2019/10/16	22	34.18	0	0.00	34.00	22	1,280	1.72%
2019/10/14	1	33.60	7	33.83	33.40	-6	1,338	-0.45%
2019/10/09	1	33.85	22	33.91	33.20	-21	1,402	-1.50%
2019/10/08	11	33.10	1	33.05	33.25	10	1,435	0.70%
2019/10/07	1	32.60	1	32.60	32.60	0	1,485	0.00%
2019/10/04	1	32.75	2	32.35	32.30	-1	1,567	-0.06%
2019/10/03	1	33.10	1	32.55	32.55	0	1,799	0.00%
2019/10/02	6	33.00	2	32.90	33.00	4	1,923	0.21%
2019/10/01	0	32.10	0	0.00	32.25	0	1,983	0.00%
2019/09/27	1	32.80	1	32.20	32.20	0	2,030	0.00%
2019/09/26	3	33.33	13	33.37	33.50	-10	2,120	-0.47%
2019/09/25	5	33.49	2	33.68	33.25	3	2,251	0.13%
2019/09/24	30	32.74	1	33.30	33.10	29	2,314	1.25%
2019/09/23	4	32.15	1	32.20	32.20	3	2,344	0.13%
2019/09/20	1	31.95	1	31.95	31.95	0	2,366	0.00%
2019/09/19	1	32.15	1	32.05	32.05	0	2,365	0.00%
2019/09/17	1	32.15	1	32.00	32.00	0	2,358	0.00%
2019/09/16	1	32.05	1	32.15	32.15	0	2,353	0.00%
2019/09/11	5	32.96	5	32.98	32.80	0	2,333	0.00%
2019/09/10	3	34.97	2	35.50	34.95	1	2,282	0.04%
2019/09/09	4	33.59	1	33.60	33.60	3	2,217	0.14%
2019/09/06	1	35.20	1	34.55	34.55	0	2,201	0.00%
2019/09/05	13	36.16	11	35.25	35.25	2	2,185	0.09%
2019/09/04	1	35.20	1	35.95	35.95	0	2,141	0.00%
2019/09/03	1	34.05	1	33.70	33.70	0	2,086	0.00%
2019/09/02	2	33.63	1	34.10	34.10	1	2,082	0.05%
2019/08/30	0.1	34.00	4	33.61	33.40	-3.9	2,083	-0.19%
2019/08/29	1	33.80	2	33.88	33.80	-1	2,081	-0.05%
2019/08/28	1	34.05	1	33.60	33.60	0	2,069	0.00%
2019/08/27	3	33.85	3	34.23	34.10	0	2,061	0.00%
2019/08/26	1	33.00	4	33.20	33.20	-3	2,047	-0.15%
2019/08/23	1	33.70	2	33.65	33.60	-1	2,038	-0.05%
2019/08/22	2	34.25	3	33.97	34.00	-1	2,033	-0.05%
2019/08/21	7	34.39	3.1	34.71	34.30	3.9	2,024	0.19%
2019/08/20	4.1	33.97	9	33.22	34.90	-4.9	1,974	-0.25%
2019/08/19	11	31.11	1	30.60	31.75	10	1,876	0.53%
2019/08/16	1	29.95	0	0.00	30.10	1	1,866	0.05%
2019/08/14	1	31.60	1	30.95	30.95	0	1,848	0.00%
2019/08/13	2	31.40	1	31.30	31.30	1	1,841	0.05%
2019/08/12	2	31.85	2	31.38	31.65	0	1,832	0.00%
2019/08/08	3	31.25	2	30.85	30.85	1	1,821	0.05%
2019/08/07	2	31.78	2	31.65	31.30	0	1,809	0.00%
2019/08/06	1	30.60	1	31.35	31.35	0	1,800	0.00%
2019/08/05	1	31.50	1	31.50	31.50	0	1,793	0.00%
2019/08/02	1	32.45	3	31.85	31.55	-2	1,783	-0.11%
2019/08/01	1	32.80	1	32.80	32.80	0	1,776	0.00%
2019/07/31	1	32.45	4	32.69	32.95	-3	1,766	-0.17%
2019/07/30	6	33.39	8	33.14	32.45	-2	1,751	-0.11%
2019/07/29	5	35.68	4	35.69	35.00	1	1,696	0.06%
2019/07/26	2	34.90	3	35.28	35.35	-1	1,660	-0.06%
2019/07/25	2	36.10	5	35.08	35.00	-3	1,626	-0.18%
2019/07/24	2	36.33	2	35.95	35.95	0	1,602	0.00%
2019/07/23	3	37.20	5	37.46	37.40	-2	1,571	-0.13%
2019/07/22	5	36.82	23	36.70	36.60	-18	1,545	-1.16%
2019/07/19	5	37.97	8	37.74	37.65	-3	1,516	-0.20%
2019/07/18	14	38.58	14	38.52	38.20	0	1,489	0.00%
2019/07/17	8	37.97	6	37.91	37.65	2	1,432	0.14%
2019/07/16	5	38.52	6	38.43	38.10	-1	1,404	-0.07%
2019/07/15	12	39.30	4	39.44	38.75	8	1,356	0.59%
2019/07/12	6	39.55	4	39.93	40.00	2	1,286	0.16%
2019/07/11	5	39.53	3	39.18	39.25	2	1,236	0.16%
2019/07/10	3	38.98	3	39.50	39.50	0	1,178	0.00%
2019/07/09	7	39.00	12	39.59	39.25	-5	1,094	-0.46%
2019/07/08	8	37.68	17	37.34	38.50	-9	861	-1.04%
2019/07/05	3	35.48	1	35.60	35.50	2	736	0.27%
2019/07/04	4	34.60	7	34.82	35.20	-3	672	-0.45%
2019/07/03	15	34.96	4	34.30	34.55	11	625	1.76%
2019/07/02	1	32.50	3	34.35	34.65	-2	527	-0.38%
2019/07/01	11	30.83	8	31.69	31.90	3	387	0.77%
2019/06/28	13	29.00	11	29.10	29.10	2	299	0.67%
2019/06/27	1	27.20	1	27.85	27.85	0	252	0.00%
2019/06/26	0	0.00	1	26.60	26.60	-1	224	-0.45%
2019/06/21	2	26.50	1	26.10	26.10	1	223	0.45%
2019/06/20	0	0.00	1	26.35	26.35	-1	224	-0.45%
2019/05/31	1	25.85	0	0.00	25.70	1	216	0.46%
2019/05/28	1	26.30	1	26.15	26.15	0	212	0.00%
2019/05/24	1	25.40	1	25.25	25.25	0	202	0.00%
2019/05/23	1	25.30	1	25.40	25.40	0	202	0.00%
2019/05/22	0	0.00	12	25.55	25.50	-12	199	-6.00%
2019/05/21	1	24.95	0	0.00	24.90	1	189	0.53%
2019/05/20	0	0.00	1	24.50	24.50	-1	190	-0.52%
2019/05/16	2	24.95	1	24.70	24.70	1	214	0.47%
2019/05/14	0	0.00	1	24.30	23.90	-1	209	-0.48%
2019/05/10	0	0.00	2	24.80	24.85	-2	203	-0.98%
2019/05/08	0	0.00	8	24.89	25.20	-8	200	-4.00%
2019/05/07	0	0.00	6	24.90	24.95	-6	200	-2.99%
2019/05/06	0	0.00	4	24.53	24.70	-4	199	-2.00%
2019/04/29	0	0.00	1	24.65	24.60	-1	199	-0.50%
2019/04/25	0	0.00	3	24.95	24.90	-3	198	-1.51%
2019/04/22	0	0.00	3	25.00	24.95	-3	197	-1.52%
2019/04/11	0	0.00	2	25.25	25.60	-2	204	-0.98%
2019/04/10	3	25.12	0	0.00	25.15	3	201	1.49%
2019/04/09	6	25.50	0	0.00	25.45	6	197	3.04%
2019/04/03	0	0.00	5	24.78	24.80	-5	189	-2.64%
2019/03/29	1	24.70	0	0.00	24.65	1	186	0.54%
2019/03/15	0	25.75	0	0.00	24.65	0	191	0.00%
2019/03/13	5	24.90	0	0.00	24.95	5	190	2.63%
2019/03/08	2	24.85	2	24.80	24.80	0	184	0.00%
2019/03/04	0	0.00	2	25.05	25.00	-2	178	-1.12%
2019/02/27	0	0.00	1	24.90	25.05	-1	177	-0.56%
2019/02/20	0	0.00	3	25.17	25.25	-3	178	-1.68%
2019/02/19	2	25.70	3	25.05	25.05	-1	189	-0.53%
2019/02/18	2	25.10	3	25.37	25.30	-1	200	-0.50%
2019/02/14	0	0.00	10	23.76	23.80	-10	177	-5.64%
2019/01/28	0	0.00	1	23.60	23.60	-1	179	-0.56%
2019/01/15	1	23.70	0	0.00	23.55	1	206	0.49%
2019/01/14	1	23.85	1	23.50	23.50	0	206	0.00%
2019/01/11	0	0.00	2	23.80	23.80	-2	207	-0.96%
2019/01/10	1	24.30	0	0.00	23.80	1	207	0.48%
2019/01/09	3	24.38	1	24.30	24.30	2	205	0.97%
2018/12/25	0	0.00	1	22.55	22.65	-1	225	-0.44%
2018/12/18	0	0.00	2	23.20	23.20	-2	227	-0.88%
2018/11/27	0	0.00	1	22.50	22.40	-1	209	-0.48%
2018/11/19	2	22.45	0	0.00	22.30	2	201	0.99%
2018/11/16	1	22.00	0	0.00	22.05	1	197	0.51%
2018/10/29	2	20.20	0	0.00	20.15	2	344	0.58%
2018/10/25	1	20.60	0	0.00	20.55	1	342	0.29%
2018/10/24	1	22.80	0	0.00	22.80	1	323	0.31%
2018/10/11	1	23.10	0	0.00	23.10	1	322	0.31%
2018/10/09	0	0.00	1	25.65	25.65	-1	319	-0.31%
2018/10/08	1	25.05	0	0.00	25.20	1	319	0.31%
2018/10/05	1	25.25	1	24.80	24.80	0	320	0.00%
2018/10/04	0	0.00	1	25.25	25.25	-1	321	-0.31%
2018/10/03	1	25.75	0	0.00	25.75	1	317	0.31%
2018/10/02	1	24.90	1	24.85	24.85	0	316	0.00%
2018/10/01	0	0.00	1	24.80	24.80	-1	313	-0.32%
2018/09/20	1	24.35	1	24.65	24.35	0	313	0.00%
2018/09/18	1	24.15	0	0.00	24.15	1	312	0.32%
2018/09/17	1	24.00	2	24.10	24.10	-1	312	-0.32%
2018/09/14	2	24.35	0	0.00	24.30	2	311	0.64%
2018/09/13	2	24.85	2	24.35	24.35	0	312	0.00%
2018/09/12	0	0.00	2	24.30	24.30	-2	312	-0.64%
2018/09/11	0	0.00	8	23.70	23.75	-8	312	-2.56%
2018/09/10	2	24.20	0	0.00	24.05	2	307	0.65%
2018/09/07	0	0.00	2	24.30	24.30	-2	304	-0.66%
2018/09/04	2	24.90	0	0.00	24.90	2	305	0.65%
2018/09/03	0	0.00	2	24.80	24.80	-2	309	-0.65%
2018/08/28	1	25.00	0	0.00	25.00	1	309	0.32%
2018/08/27	0	0.00	1	25.00	25.00	-1	309	-0.32%
2018/08/21	1	25.20	0	0.00	25.20	1	313	0.32%
2018/08/20	0	0.00	1	25.10	25.10	-1	317	-0.32%
2018/08/15	0	0.00	2	24.60	24.60	-2	316	-0.63%
2018/08/14	1	25.00	0	0.00	24.85	1	313	0.32%
2018/08/13	3	25.63	0	0.00	24.70	3	310	0.96%
2018/08/10	0	0.00	2	27.50	27.25	-2	288	-0.69%
2018/08/09	2	28.50	1	28.20	28.25	1	276	0.36%
2018/08/08	7	28.48	6	28.21	28.50	1	268	0.37%
2018/08/07	0	0.00	3	28.97	28.70	-3	251	-1.19%
2018/08/06	1	28.35	2	26.60	28.35	-1	177	-0.56%
2018/07/31	0	0.00	1	25.50	25.50	-1	142	-0.70%
2018/07/25	0	0.00	1	25.10	25.10	-1	142	-0.70%
2018/07/24	2	24.85	0	0.00	24.90	2	143	1.40%
2018/07/17	2	26.50	2	26.00	26.00	0	146	0.00%
2018/07/16	2	25.65	0	0.00	25.65	2	138	1.44%
2018/07/13	7	25.77	1	25.75	25.75	6	139	4.30%
2018/07/12	3	25.55	0	0.00	25.60	3	137	2.18%
2018/06/21	0	0.00	1	24.80	24.80	-1	169	-0.59%
2018/06/01	2	24.50	2	24.65	24.65	0	164	0.00%
2018/05/30	1	24.35	1	24.25	24.30	0	161	0.00%
2018/05/22	2	25.30	2	25.05	25.05	0	147	0.00%
2018/05/21	4	25.16	0	0.00	25.25	4	146	2.72%
2018/05/18	0	0.00	1	24.90	24.90	-1	144	-0.69%
2018/05/17	1	25.10	0	0.00	24.80	1	146	0.68%
2018/05/16	0	0.00	1	24.75	24.75	-1	145	-0.69%
2018/05/15	0	0.00	1	24.75	24.75	-1	145	-0.69%
2018/05/10	1	25.00	0	0.00	25.00	1	148	0.67%
2018/05/09	0	0.00	9	25.10	24.95	-9	147	-6.09%
2018/04/30	10	24.81	1	24.85	24.85	9	150	5.97%
2018/04/27	1	25.20	0	0.00	24.70	1	151	0.66%
2018/04/24	2	26.20	1	24.90	24.90	1	153	0.65%
2018/04/20	2	25.60	3	25.33	25.35	-1	171	-0.58%
2018/04/16	0	0.00	2	25.45	25.40	-2	180	-1.11%
2018/04/13	2	26.70	0	0.00	25.80	2	180	1.11%
2018/04/11	2	26.75	2	26.40	26.40	0	179	0.00%
2018/04/10	6	27.07	4	26.83	26.60	2	178	1.12%
2018/04/09	2	26.25	7	26.82	27.10	-5	172	-2.91%
2018/04/02	2	26.20	0	0.00	26.20	2	161	1.24%
2018/03/31	1	26.30	2	26.50	26.50	-1	160	-0.62%
2018/03/30	2	27.30	3	26.50	26.30	-1	158	-0.63%
2018/03/29	2	25.20	2	26.10	26.95	0	153	0.00%
2018/03/27	4	25.40	1	25.50	25.50	3	146	2.04%
2018/03/26	2	25.50	0	0.00	25.35	2	145	1.37%
2018/03/16	0	0.00	1	24.90	24.90	-1	148	-0.67%
2018/03/08	0	0.00	2	24.20	24.15	-2	190	-1.05%
2018/02/12	3	22.95	0	0.00	23.20	3	362	0.83%
2018/01/18	0	0.00	9	26.70	26.55	-9	396	-2.27%
2018/01/17	3	27.10	1	26.60	26.70	2	394	0.51%
2018/01/16	2	26.75	12	27.17	27.25	-10	390	-2.56%
2018/01/15	0	0.00	2	26.10	26.20	-2	372	-0.54%
2018/01/12	0	0.00	1	24.75	24.75	-1	364	-0.27%
2018/01/09	9	24.80	0	0.00	24.85	9	362	2.48%
2018/01/08	1	25.00	0	0.00	24.95	1	362	0.28%