基亞 (3176)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	11	38.03	37.95	-11	379	-2.90%
2024/04/18	1	38.60	0	0.00	38.80	1	373	0.27%
2024/04/17	1	39.10	0	0.00	39.05	1	373	0.27%
2024/04/16	1	39.00	0	0.00	38.40	1	374	0.27%
2024/04/15	2	39.80	0	0.00	39.90	2	373	0.54%
2024/04/12	9	41.66	1	41.95	40.65	8	370	2.16%
2024/04/11	11	41.74	6	41.83	42.00	5	360	1.39%
2024/04/09	0	39.45	0	0.00	39.30	0	346	0.00%
2024/04/08	0	0.00	1	38.90	39.50	-1	351	-0.28%
2024/04/01	0	38.95	0	39.37	39.70	0	362	-0.01%
2024/03/29	0	39.00	0	0.00	38.95	0	362	0.00%
2024/03/28	0	38.95	0	40.00	39.10	0	381	0.00%
2024/03/27	0	39.14	0	39.10	38.95	0	385	0.00%
2024/03/26	10	39.10	1	40.02	38.60	9	394	2.28%
2024/03/25	5	39.77	15	40.30	40.50	-10	399	-2.50%
2024/03/22	1	37.55	7	37.56	37.40	-6	390	-1.54%
2024/03/21	0	38.01	0	0.00	38.10	0	390	0.00%
2024/03/20	0	38.03	0	0.00	37.80	0	398	0.00%
2024/03/19	1	37.95	1	37.95	37.85	0	402	0.00%
2024/03/18	0	37.96	0	0.00	38.30	0	405	0.00%
2024/03/15	1	38.00	1	38.10	37.90	0	417	0.00%
2024/03/14	2	38.10	0	0.00	38.70	2	423	0.48%
2024/03/13	6	38.94	0	0.00	38.40	6	423	1.42%
2024/03/12	0	39.73	0	0.00	39.65	0	423	0.00%
2024/03/11	0	39.78	17	39.51	39.55	-17	447	-3.79%
2024/03/08	15	39.97	0	0.00	39.55	15	465	3.22%
2024/03/07	0	40.68	5	40.60	41.10	-5	468	-1.07%
2024/03/06	0	41.58	0	0.00	41.35	0	477	0.00%
2024/03/05	0	41.43	0	0.00	40.85	0	485	0.00%
2024/03/04	1	40.76	0	0.00	40.75	1	495	0.21%
2024/03/01	0	41.05	0	0.00	41.25	0	509	0.00%
2024/02/29	0	42.50	0	0.00	41.60	0	531	0.00%
2024/02/27	0	42.39	0	0.00	42.35	0	565	0.00%
2024/02/26	0	41.45	0	0.00	42.55	0	618	0.00%
2024/02/23	0	41.38	0	0.00	40.90	0	620	0.00%
2024/02/22	0.1	42.00	1	41.75	41.40	-0.9	638	-0.15%
2024/02/21	0	41.75	0	0.00	42.00	0	666	0.00%
2024/02/20	0	42.95	0	0.00	42.50	0	686	0.00%
2024/02/19	0	42.98	0	43.00	42.90	0	708	0.00%
2024/02/16	0	0.00	0	42.15	42.20	0	741	0.00%
2024/02/15	10	40.90	1.1	41.60	41.30	8.9	768	1.16%
2024/02/05	1	41.35	0	0.00	41.65	1	807	0.12%
2024/02/02	2	41.00	1	40.85	40.40	1	864	0.12%
2024/02/01	1	42.70	1	42.50	42.20	0	919	0.00%
2024/01/31	0	41.11	0	0.00	40.40	0	979	0.00%
2024/01/30	0	40.50	0	0.00	40.10	0	1,035	0.00%
2024/01/26	1	40.55	0	0.00	40.20	1	1,165	0.09%
2024/01/25	2	40.25	0	40.35	40.30	2	1,196	0.17%
2024/01/22	0	41.62	2.2	41.66	41.75	-2.2	1,404	-0.16%
2024/01/19	3	40.43	0	0.00	41.30	3	1,429	0.21%
2024/01/18	2	42.15	1	42.95	41.30	1	1,440	0.07%
2024/01/17	1	43.25	1	43.25	42.05	0	1,451	0.00%
2024/01/16	7	43.94	0	0.00	43.50	7	1,468	0.48%
2024/01/15	0	43.10	0	0.00	43.10	0	1,496	0.00%
2024/01/12	0	0.00	1	42.35	42.20	-1	1,551	-0.06%
2024/01/11	1	42.20	0	0.00	42.20	1	1,587	0.06%
2024/01/10	0	0.00	5	42.58	42.55	-5	1,591	-0.31%
2024/01/09	1	42.40	1	42.80	42.05	0	1,612	0.00%
2024/01/08	0.2	43.10	0	0.00	43.10	0.2	1,649	0.01%
2024/01/05	0	0.00	3	43.70	43.60	-3	1,649	-0.18%
2024/01/04	1	43.05	7	42.80	42.80	-6	1,646	-0.36%
2024/01/02	0.1	44.73	5	44.49	43.80	-4.9	1,640	-0.30%
2023/12/28	0	0.00	1	44.80	44.50	-1	1,628	-0.06%
2023/12/26	0	0.00	1	44.30	44.45	-1	1,620	-0.06%
2023/12/25	2.7	43.45	0	0.00	43.35	2.7	1,616	0.16%
2023/12/22	1	46.25	5	46.00	45.60	-4	1,595	-0.25%
2023/12/21	1	48.30	21	47.27	46.75	-20	1,587	-1.26%
2023/12/20	1	48.85	1	47.45	48.20	0	1,575	0.00%
2023/12/19	0	0.00	3	46.38	46.70	-3	1,562	-0.19%
2023/12/18	3	47.05	0	0.00	47.10	3	1,558	0.19%
2023/12/15	0	0.00	0	46.65	46.05	0	1,554	0.00%
2023/12/14	3	47.47	0	0.00	46.50	3	1,548	0.19%
2023/12/13	1	47.35	0	0.00	47.20	1	1,543	0.06%
2023/12/12	0	46.65	11	46.69	46.80	-11	1,538	-0.71%
2023/12/11	5	48.59	0	0.00	47.35	5	1,525	0.33%
2023/12/07	0	0.00	8.3	48.39	48.45	-8.3	1,514	-0.55%
2023/12/06	1.4	48.50	8	48.74	48.30	-6.7	1,509	-0.44%
2023/12/05	3.5	50.12	79	50.34	50.00	-75.5	1,484	-5.08%
2023/12/04	3	52.30	8	52.14	52.20	-5	1,468	-0.34%
2023/12/01	3	51.57	29.5	51.24	51.30	-26.5	1,460	-1.81%
2023/11/30	0	52.80	10	52.08	52.00	-10	1,446	-0.69%
2023/11/29	2	52.90	4.2	53.52	52.80	-2.2	1,441	-0.15%
2023/11/28	7	53.09	3.3	52.91	52.80	3.7	1,444	0.26%
2023/11/27	8	54.84	2.1	55.78	54.20	6	1,463	0.41%
2023/11/24	20	55.49	3	54.97	54.30	17	1,467	1.16%
2023/11/23	19	55.51	46	54.69	56.50	-27	1,429	-1.89%
2023/11/22	13	51.82	0	0.00	52.00	13	1,370	0.95%
2023/11/21	2	52.00	2	52.00	51.80	0	1,358	0.00%
2023/11/20	4	53.00	4.2	51.69	53.20	-0.2	1,339	-0.01%
2023/11/17	8	52.51	2	51.90	52.20	6	1,308	0.46%
2023/11/16	13	54.30	10	55.73	54.00	3	1,285	0.23%
2023/11/15	16	55.56	21.2	53.70	55.50	-5.2	1,260	-0.41%
2023/11/14	14	53.46	1	52.80	52.80	13	1,222	1.06%
2023/11/13	3	51.63	5.1	51.68	51.50	-2.1	1,189	-0.17%
2023/11/10	31.1	56.21	14.1	55.77	54.40	17	1,145	1.49%
2023/11/09	17	59.75	26.1	59.92	59.90	-9.1	1,079	-0.84%
2023/11/08	20.1	58.59	26.1	58.16	56.80	-6	1,018	-0.59%
2023/11/07	13	60.08	91.1	59.57	61.00	-78.1	951	-8.21%
2023/11/06	11	58.94	4.1	59.92	61.00	6.9	892	0.77%
2023/11/03	19.1	55.30	18.1	56.49	55.60	1.1	817	0.13%
2023/11/02	30	52.14	8	52.00	52.30	22	757	2.90%
2023/11/01	111.7	53.60	34.1	52.12	51.50	77.6	725	10.70%	大買/
2023/10/31	37.1	47.85	77.1	47.29	52.20	-40.1	664	-6.03%
2023/10/30	68.4	47.73	74	46.64	48.25	-5.6	597	-0.94%
2023/10/27	50	43.78	10	43.56	43.90	40	507	7.87%
2023/10/26	6.3	40.71	0	40.10	39.95	6.2	480	1.30%
2023/10/25	24	41.87	1	41.80	42.00	23	463	4.97%
2023/10/24	0.3	41.81	0	0.00	40.90	0.3	447	0.06%
2023/10/23	1	43.40	10	41.96	43.05	-9	425	-2.12%
2023/10/20	11	40.16	15	40.04	42.45	-4	383	-1.04%
2023/10/19	4	38.15	36	38.12	38.60	-32	326	-9.78%
2023/10/18	2	34.90	24	35.08	35.10	-22	289	-7.59%
2023/10/17	5	35.28	61	35.15	35.70	-56	284	-19.69%
2023/10/16	78	35.84	37.1	36.30	36.30	40.9	262	15.58%
2023/10/13	1	33.45	0	0.00	33.00	1	223	0.45%
2023/10/12	1	33.55	0	0.00	33.50	1	227	0.44%
2023/10/11	1	33.70	0	0.00	33.65	1	229	0.44%
2023/10/06	1	33.65	0	0.00	33.90	1	229	0.44%
2023/10/05	0	0.00	6	33.77	33.50	-6	232	-2.58%
2023/10/04	4	33.58	3	33.60	33.75	1	233	0.43%
2023/10/02	0	33.70	5	33.58	33.50	-5	232	-2.15%
2023/09/28	0	0.00	4	33.95	33.85	-4	234	-1.71%
2023/09/27	1	33.40	0	0.00	33.90	1	235	0.42%
2023/09/26	2	33.65	0	33.45	33.65	2	237	0.84%
2023/09/25	5	33.28	0	0.00	33.20	5	237	2.10%
2023/09/21	2	33.30	2	33.30	33.05	0	240	0.00%
2023/09/19	2	33.48	0	0.00	33.90	2	240	0.83%
2023/09/18	5	33.62	0	0.00	33.50	5	239	2.09%
2023/09/13	0	0.00	1	34.00	34.05	-1	245	-0.41%
2023/09/12	2	33.25	0	0.00	33.35	2	245	0.81%
2023/09/11	0	0.00	2	34.85	33.70	-2	245	-0.82%
2023/09/07	0	33.80	0	0.00	33.95	0	244	0.00%
2023/09/05	1	33.50	0	0.00	33.50	1	238	0.42%
2023/09/04	0	0.00	2	33.10	33.00	-2	237	-0.84%
2023/09/01	1.2	34.23	1	34.95	33.55	0.2	233	0.09%
2023/08/31	108	35.54	5	35.36	35.40	103	218	47.25%	大買/鉅額交易
2023/08/30	5	33.85	0	0.00	33.85	5	180	2.77%
2023/08/24	0	0.00	0	30.60	30.50	0	156	0.00%
2023/08/23	0.1	30.55	0	0.00	30.50	0.1	155	0.06%
2023/08/22	1	30.60	0	0.00	30.65	1	155	0.64%
2023/08/16	1	31.20	0	0.00	31.20	1	156	0.64%
2023/08/15	0	0.00	2	31.50	31.50	-2	157	-1.27%
2023/08/14	4	31.78	0	0.00	31.50	4	157	2.54%
2023/08/09	0	0.00	0.1	32.50	32.00	-0.1	151	-0.05%
2023/08/02	1	31.95	0	0.00	31.85	1	153	0.65%
2023/07/28	0	0.00	4	32.20	32.20	-4	158	-2.53%
2023/07/26	2	32.15	0	0.00	32.20	2	158	1.26%
2023/07/25	0	32.30	0	0.00	32.55	0	159	0.02%
2023/07/24	2	32.75	0	0.00	32.55	2	158	1.26%
2023/07/18	0	0.00	2	32.80	32.85	-2	164	-1.22%
2023/07/17	2	33.25	0	0.00	33.45	2	163	1.22%
2023/07/14	0	32.60	1	32.00	32.90	-1	159	-0.63%
2023/07/13	1	32.15	2	32.20	32.10	-1	161	-0.62%
2023/07/12	1	32.50	0	0.00	32.35	1	163	0.61%
2023/07/10	1	33.15	1	33.10	32.90	0	184	0.00%
2023/07/07	1	32.85	1	32.75	33.15	0	187	0.00%
2023/07/06	0	0.00	2	33.00	33.10	-2	187	-1.07%
2023/07/04	0	0.00	3	33.00	33.15	-3	188	-1.59%
2023/07/03	0	33.70	0	0.00	33.15	0	188	0.00%
2023/06/27	0	0.00	1	33.10	33.00	-1	189	-0.53%
2023/06/26	1	32.85	0	0.00	33.00	1	191	0.52%
2023/06/19	0	0.00	0	34.00	33.60	0	185	0.00%
2023/06/13	0	0.00	1	34.35	34.00	-1	184	-0.54%
2023/06/12	10	34.03	1	34.00	34.00	9	183	4.89%
2023/06/09	1	33.80	1	33.85	33.90	0	184	0.00%
2023/06/08	1	34.20	0	0.00	33.90	1	187	0.53%
2023/06/07	1	34.40	3	34.07	34.00	-2	197	-1.01%
2023/06/06	0	0.00	1	33.40	33.40	-1	217	-0.46%
2023/06/05	2	33.45	0	0.00	33.40	2	218	0.91%
2023/06/02	1	33.10	0	0.00	33.25	1	219	0.46%
2023/05/31	1	33.20	0	33.50	33.20	1	219	0.45%
2023/05/16	0	33.50	0	0.00	33.10	0	239	0.00%
2023/05/03	5	34.65	0	0.00	34.50	5	246	2.03%
2023/04/26	0	0.00	1	33.65	33.90	-1	244	-0.41%
2023/04/25	1	34.50	0	34.40	33.95	1	244	0.41%
2023/04/24	0	34.58	1	34.45	34.25	-1	242	-0.41%
2023/04/21	1	33.35	0	0.00	33.05	1	237	0.42%
2023/04/20	10	34.50	0	34.50	33.90	10	234	4.26%
2023/04/19	4	34.50	0	0.00	34.50	4	233	1.71%
2023/04/18	0	34.83	0	0.00	34.20	0	232	0.00%
2023/04/17	0	35.35	1	35.05	35.05	-1	229	-0.44%
2023/04/14	1	34.75	3	34.97	35.25	-2	226	-0.88%
2023/04/13	3	34.97	0	0.00	35.05	3	221	1.36%
2023/04/12	0	33.54	4	33.50	33.55	-4	222	-1.80%
2023/04/11	0	0.00	1	33.10	33.10	-1	220	-0.45%
2023/04/10	0	33.20	0	0.00	33.15	0	220	0.00%
2023/04/07	0	33.30	1	33.30	32.95	-1	221	-0.45%
2023/04/06	1	32.20	0	0.00	32.45	1	223	0.45%
2023/03/31	4	32.51	0	0.00	32.55	4	222	1.80%
2023/03/30	0	32.85	0	0.00	32.40	0	222	0.00%
2023/03/29	0	0.00	6	32.58	32.45	-6	223	-2.68%
2023/03/28	6	33.09	0	0.00	32.80	6	225	2.66%
2023/03/27	0	0.00	0	32.50	32.80	0	225	-0.01%
2023/03/24	0	32.53	0	0.00	32.50	0	225	0.00%
2023/03/23	0	32.60	1	32.45	32.35	-1	224	-0.44%
2023/03/21	1	32.10	0	0.00	32.25	1	228	0.44%
2023/03/20	0	33.00	0	0.00	32.25	0	229	0.00%
2023/03/17	0	32.13	1	32.25	32.25	-1	236	-0.42%
2023/03/16	2	32.05	0	0.00	32.05	2	250	0.80%
2023/03/15	11	32.65	0	0.00	32.65	11	276	3.98%
2023/03/14	0	0.00	0	32.70	32.60	0	303	-0.01%
2023/03/13	0	32.70	1	32.50	32.35	-1	303	-0.33%
2023/03/10	1	33.20	1	33.00	32.85	0	301	0.00%
2023/03/09	1	33.80	11	35.54	34.90	-10	290	-3.44%
2023/03/07	0	33.00	0	0.00	32.75	0	270	0.00%
2023/03/06	0	32.58	0	0.00	32.75	0	271	0.00%
2023/03/03	1	32.61	1	32.60	32.60	0	271	0.00%
2023/03/02	3	32.33	0	0.00	32.25	3	271	1.11%
2023/03/01	0	32.65	1	32.90	32.90	-1	271	-0.37%
2023/02/24	0	32.70	0	0.00	32.60	0	269	0.00%
2023/02/22	0	32.70	0	0.00	32.40	0	272	0.00%
2023/02/21	0	33.20	0	0.00	32.55	0	282	0.00%
2023/02/17	0	32.25	0	0.00	32.20	0	289	0.00%
2023/02/16	0	32.40	0	0.00	32.35	0	288	0.00%
2023/02/15	0	31.96	0	0.00	31.80	0	290	0.00%
2023/02/14	0	33.00	0	0.00	31.70	0	290	0.00%
2023/02/13	0	33.00	0	0.00	31.65	0	292	0.00%
2023/02/10	0	32.55	0	0.00	32.10	0	294	0.01%
2023/02/09	0	33.32	0	0.00	32.65	0	304	0.00%
2023/02/07	3	32.85	1	33.60	33.25	2	310	0.64%
2023/02/06	0	0.00	0	32.95	32.60	0	307	0.00%
2023/02/03	0	33.00	0	0.00	32.40	0	307	0.00%
2023/01/31	2	32.18	0	0.00	32.40	2	302	0.66%
2023/01/30	8	32.11	0	0.00	31.85	8	301	2.65%
2023/01/17	0	32.30	0	0.00	31.50	0	302	0.00%
2023/01/16	0	31.94	0	0.00	31.70	0	304	0.01%
2023/01/12	0	35.50	0	0.00	31.80	0	309	0.00%
2023/01/10	1	32.30	0	0.00	32.40	1	309	0.32%
2023/01/09	0	0.00	2	32.50	32.70	-2	310	-0.64%
2023/01/05	0	32.90	0	0.00	32.40	0	312	0.00%
2023/01/03	7	31.75	0	0.00	32.00	7	315	2.22%
2022/12/27	0	36.25	0	0.00	36.25	0	293	0.00%
2022/12/23	1	35.35	0	0.00	35.50	1	290	0.34%
2022/12/21	0	0.00	2	34.95	34.60	-2	294	-0.68%
2022/12/20	0	35.50	0	0.00	34.65	0	295	0.00%
2022/12/19	0	36.05	0	0.00	36.10	0	299	0.00%
2022/12/15	0	36.92	1	36.60	36.55	-1	302	-0.33%
2022/12/08	0	38.20	1	39.05	37.90	-1	300	-0.33%
2022/12/07	3	38.17	12	38.63	37.60	-9	289	-3.11%
2022/12/06	15	39.40	0	0.00	39.40	15	266	5.62%
2022/11/24	0	35.80	0	0.00	35.70	0	315	0.00%
2022/11/22	1	35.30	0	0.00	35.40	1	318	0.31%
2022/11/18	1	35.60	0	0.00	35.55	1	322	0.31%
2022/11/17	0	34.95	10	35.08	35.50	-10	328	-3.04%
2022/11/16	10	36.40	0	0.00	36.40	10	320	3.12%
2022/11/15	0	33.30	0	0.00	33.10	0	314	0.00%
2022/11/08	0	32.95	0	32.95	32.90	0	316	0.00%
2022/11/07	0.1	33.65	124	33.41	32.95	-123.9	312	-39.69%	大賣/鉅額交易
2022/11/04	124	33.65	1	33.65	33.65	123	300	40.92%	大買/鉅額交易
2022/11/03	0	30.50	0	0.00	30.60	0	293	0.00%
2022/11/02	0	30.55	1	30.50	30.35	-1	291	-0.34%
2022/11/01	0	0.00	1	30.20	30.10	-1	290	-0.34%
2022/10/31	2	29.50	0	0.00	29.75	2	290	0.69%
2022/10/28	2	29.80	0	0.00	29.30	2	291	0.69%
2022/10/20	0	30.95	0	0.00	30.95	0	289	0.00%
2022/10/13	0	0.00	0	32.40	32.00	0	293	-0.02%
2022/09/30	0	33.10	0	0.00	33.70	0	294	0.00%
2022/09/28	1	35.45	0	0.00	33.15	1	295	0.34%
2022/09/27	0	0.00	1	34.75	35.85	-1	295	-0.34%
2022/09/26	0	36.13	0	0.00	35.50	0	300	0.00%
2022/09/22	0	0.00	1.3	38.27	39.20	-1.3	296	-0.45%
2022/09/21	1	39.00	0	0.00	39.00	1	294	0.34%
2022/09/20	1	40.00	0	0.00	39.85	1	291	0.34%
2022/09/19	0	40.10	0	0.00	40.00	0	293	0.00%
2022/09/16	0	40.95	1	40.65	40.70	-1	294	-0.34%
2022/09/13	0	0.00	1	41.70	41.65	-1	299	-0.34%
2022/09/12	1	43.05	0	0.00	42.85	1	296	0.34%
2022/09/06	0	0.00	1	43.70	43.85	-1	295	-0.34%
2022/09/05	4	47.25	0	0.00	46.40	4	288	1.39%
2022/09/01	4	47.20	0	0.00	46.20	4	270	1.48%
2022/08/31	0	0.00	0	46.75	46.75	0	234	0.00%
2022/08/29	0	42.00	0	0.00	41.65	0	221	0.00%
2022/08/24	0	0.00	4	42.60	42.75	-4	213	-1.87%
2022/08/19	0	42.00	0	0.00	40.85	0	197	0.00%
2022/08/15	1	39.95	0	0.00	40.05	1	191	0.52%
2022/08/03	0	0.00	2	40.25	39.65	-2	302	-0.66%
2022/08/01	1	41.10	1	40.55	41.10	0	317	0.00%
2022/07/27	0	42.15	0	0.00	41.30	0	334	0.00%
2022/07/22	0	41.60	0	0.00	41.45	0	351	0.00%
2022/07/21	0	40.70	0	0.00	41.00	0	356	0.00%
2022/07/18	0	40.62	0	0.00	40.40	0	418	0.00%
2022/07/15	0	39.90	0	0.00	40.30	0	484	0.00%
2022/07/13	4	39.58	0	0.00	39.50	4	526	0.76%
2022/07/11	0	39.93	0	0.00	40.15	0	585	0.00%
2022/07/07	1	39.30	0	0.00	39.50	1	619	0.16%
2022/07/04	0	0.00	1	38.35	38.15	-1	653	-0.15%
2022/07/01	1	41.15	0	0.00	40.05	1	657	0.15%
2022/06/28	0	44.10	0	0.00	43.90	0	673	0.00%
2022/06/27	0	44.30	0	0.00	44.35	0	673	0.00%
2022/06/24	0	44.35	0	0.00	44.30	0	671	0.00%
2022/06/20	0	0.00	1	45.25	44.10	-1	665	-0.15%
2022/06/17	0	45.15	0	0.00	45.10	0	665	0.00%
2022/06/16	0	0.00	1	46.40	45.80	-1	672	-0.15%
2022/06/13	0	47.00	0	0.00	46.10	0	678	0.00%
2022/06/08	0	0.00	2	47.13	47.00	-2	681	-0.29%
2022/05/27	0	46.70	0	0.00	46.35	0	698	0.00%
2022/05/26	0	46.90	0	0.00	46.60	0	699	0.00%
2022/05/25	0	46.90	0	0.00	46.75	0	701	0.00%
2022/05/24	0	47.18	0	0.00	46.70	0	708	0.00%
2022/05/19	0	47.40	0	0.00	47.20	0	715	0.00%
2022/05/16	2	50.19	2	49.80	48.70	0	733	0.00%
2022/05/12	0	47.28	4	45.28	44.80	-4	713	-0.56%
2022/05/09	0	50.80	2.1	49.60	49.60	-2.1	686	-0.30%
2022/05/05	0	52.80	0	0.00	52.90	0	674	0.00%
2022/05/03	10	54.30	0	0.00	53.80	10	670	1.49%
2022/04/29	0	53.46	0	0.00	53.40	0	667	0.00%
2022/04/27	0	53.50	0	0.00	53.60	0	669	0.00%
2022/04/26	3	54.20	22	54.02	54.20	-19	664	-2.86%
2022/04/25	0	56.70	10	57.80	55.30	-10	668	-1.50%
2022/04/22	4.2	57.33	10	56.78	56.80	-5.8	668	-0.87%
2022/04/21	13	58.15	1	57.40	56.10	12	644	1.86%
2022/04/20	6	55.05	0	57.60	56.80	6	580	1.03%
2022/04/19	2	54.35	11	53.78	53.90	-9	550	-1.63%
2022/04/18	10	56.60	0	0.00	55.00	10	551	1.81%
2022/04/15	10	56.30	3	56.53	56.00	7	534	1.31%
2022/04/14	1.1	55.86	1	55.70	55.60	0.1	505	0.02%
2022/04/13	2	54.40	0	0.00	54.50	2	489	0.41%
2022/04/11	8	55.00	0	0.00	53.40	8	460	1.74%
2022/04/08	1	53.60	0	0.00	53.40	1	449	0.22%
2022/04/06	18	54.34	0	0.00	53.70	18	445	4.04%
2022/04/01	0	52.70	0	0.00	52.70	0	433	0.00%
2022/03/31	0	52.97	0	0.00	52.30	0	432	0.00%
2022/03/30	0	52.70	0	0.00	52.70	0	432	0.00%
2022/03/29	0	52.20	0	0.00	52.10	0	434	0.00%
2022/03/28	0	52.80	0	0.00	52.10	0	437	0.00%
2022/03/25	0	0.00	1	53.00	52.30	-1	442	-0.23%
2022/03/24	0	52.90	0	0.00	52.90	0	449	0.00%
2022/03/22	0	0.00	1	52.30	52.60	-1	460	-0.22%
2022/03/21	0	52.50	0	0.00	52.40	0	461	0.00%
2022/03/15	0	49.95	0	0.00	49.50	0	514	0.00%
2022/03/10	0	50.20	0	0.00	50.30	0	559	0.00%
2022/03/09	0	50.70	0	0.00	49.85	0	561	0.00%
2022/03/08	0	50.30	1	49.90	49.20	-1	560	-0.18%
2022/03/07	0	51.75	0	0.00	50.70	0	558	0.00%
2022/03/02	5	52.10	1	52.40	52.10	4	576	0.69%
2022/02/24	1	51.80	0	0.00	50.90	1	574	0.17%
2022/02/22	0	0.00	6	51.95	52.20	-6	577	-1.04%
2022/02/16	0	0.00	26	54.21	53.80	-26	579	-4.49%
2022/02/15	40	56.35	10	56.80	54.30	30	561	5.34%
2022/02/08	0	52.80	0	0.00	53.30	0	513	0.00%
2022/02/07	0	53.80	0	0.00	53.10	0	512	0.00%
2022/01/26	0	0.00	3	52.30	52.60	-3	514	-0.58%
2022/01/25	0	54.90	0	0.00	52.70	0	514	0.00%
2022/01/24	0	55.00	0	0.00	54.30	0	514	0.00%
2022/01/21	0	0.00	3	54.87	54.50	-3	515	-0.58%
2022/01/19	0	0.00	2	56.05	55.50	-2	559	-0.36%
2022/01/18	4	57.05	1	56.10	56.40	3	560	0.53%
2022/01/17	13	57.06	0	0.00	57.20	13	546	2.38%
2022/01/11	3	56.90	4	55.80	55.20	-1	518	-0.19%
2022/01/10	3	57.90	1.1	57.24	57.70	1.9	508	0.38%
2022/01/05	0	0.00	1	56.20	55.80	-1	504	-0.20%
2021/12/28	0	56.30	0	0.00	56.50	0	513	0.00%
2021/12/24	0.2	56.50	0	0.00	56.50	0.2	525	0.03%
2021/12/22	0	0.00	1	57.30	57.20	-1	528	-0.19%
2021/12/21	0	0.00	2	57.40	57.30	-2	526	-0.38%
2021/12/20	1	57.90	0	0.00	57.50	1	520	0.19%
2021/12/17	0	57.00	0	0.00	56.80	0	513	0.00%
2021/12/16	2	56.50	0	0.00	56.50	2	506	0.39%
2021/12/14	0.1	55.70	0	0.00	55.20	0.1	500	0.02%
2021/12/09	1	59.70	0	0.00	55.00	1	481	0.21%
2021/12/08	0	0.00	2	58.40	58.40	-2	445	-0.45%
2021/12/07	0	0.00	3	53.50	53.10	-3	401	-0.75%
2021/12/03	0	0.00	0	53.00	52.70	0	402	0.00%
2021/12/02	0	0.00	1	52.00	51.80	-1	404	-0.25%
2021/12/01	0	51.80	0	0.00	51.80	0	406	0.00%
2021/11/30	0	52.40	0	0.00	52.00	0	409	0.00%
2021/11/26	4	52.93	0	0.00	52.60	4	406	0.98%
2021/11/25	0	52.70	0	0.00	52.30	0	403	0.00%
2021/11/19	0	51.40	0	0.00	51.10	0	416	0.00%
2021/11/18	0	50.50	0	0.00	51.80	0	427	0.00%
2021/11/16	2	50.60	0	0.00	51.00	2	442	0.45%
2021/11/12	0	0.00	1	52.10	51.70	-1	478	-0.21%
2021/11/10	1	51.90	0	0.00	51.60	1	578	0.17%
2021/11/04	0	0.00	3	52.50	52.50	-3	601	-0.50%
2021/10/26	0	0.00	1	49.70	49.90	-1	566	-0.18%
2021/10/07	0	0.00	1	50.30	51.20	-1	807	-0.12%
2021/10/06	1	51.00	1	50.50	50.50	0	833	0.00%
2021/09/24	0	0.00	1	59.60	58.80	-1	898	-0.11%
2021/09/17	0	0.00	4	58.95	58.90	-4	969	-0.41%
2021/09/15	0	0.00	1	59.70	59.30	-1	1,020	-0.10%
2021/09/13	0	0.00	1	60.30	60.00	-1	1,089	-0.09%
2021/09/09	2	58.50	0	0.00	58.20	2	1,180	0.17%
2021/09/08	0	0.00	2	60.15	58.90	-2	1,223	-0.16%
2021/09/07	2	58.45	2	59.65	59.50	0	1,326	0.00%
2021/09/06	3	58.20	15	58.33	58.30	-12	1,580	-0.76%
2021/09/03	4	58.95	0	0.00	58.70	4	1,650	0.24%
2021/09/02	0	0.00	1	59.50	59.00	-1	1,825	-0.05%
2021/09/01	0	0.00	2	60.05	59.50	-2	1,897	-0.11%
2021/08/31	1	60.20	1	60.40	60.30	0	1,987	0.00%
2021/08/30	15	61.29	0	0.00	60.20	15	2,012	0.75%
2021/08/27	0	0.00	1	60.90	60.50	-1	2,026	-0.05%
2021/08/25	4	60.60	0	0.00	60.50	4	2,075	0.19%
2021/08/24	4	61.18	0	0.00	60.90	4	2,171	0.18%
2021/08/23	0	0.00	1	63.10	62.50	-1	2,308	-0.04%
2021/08/20	0.1	63.10	0	0.00	63.10	0.1	2,438	0.00%
2021/08/19	3	62.87	2	62.50	62.40	1	2,595	0.04%
2021/08/18	4	63.38	0	0.00	63.60	4	2,650	0.15%
2021/08/17	2	66.90	100	67.77	66.50	-98	2,715	-3.61%
2021/08/16	105	67.23	4	67.63	68.00	101	2,806	3.60%	大買/鉅額交易
2021/08/13	0	0.00	2	65.30	64.60	-2	2,777	-0.07%
2021/08/11	2	62.90	0	0.00	62.20	2	2,799	0.07%
2021/08/09	1	64.00	0	0.00	63.60	1	2,983	0.03%
2021/08/04	0.1	65.50	0	0.00	64.80	0.1	3,123	0.00%
2021/08/03	0	64.80	0	0.00	64.50	0	3,136	0.00%
2021/07/26	1	65.10	0	0.00	64.40	1	3,169	0.03%
2021/07/21	7	68.36	0	0.00	67.00	7	3,143	0.22%
2021/07/16	1	64.40	1	64.40	64.50	0	3,074	0.00%
2021/07/15	2	64.85	0	0.00	65.10	2	3,062	0.07%
2021/07/14	0	0.00	2	61.50	61.00	-2	3,038	-0.07%
2021/07/13	0	0.00	1	62.60	61.40	-1	3,024	-0.03%
2021/07/07	0	0.00	1	65.90	65.80	-1	3,083	-0.03%
2021/07/06	0	0.00	1	64.60	64.50	-1	3,144	-0.03%
2021/07/05	1	65.40	0	0.00	65.80	1	3,158	0.03%
2021/07/02	0	0.00	0.1	65.10	64.50	-0.1	3,150	0.00%
2021/07/01	0	0.00	1	66.90	65.10	-1	3,143	-0.03%
2021/06/30	1	65.40	0	0.00	65.30	1	3,137	0.03%
2021/06/29	0	0.00	1	65.30	65.40	-1	3,121	-0.03%
2021/06/28	1	67.00	0	0.00	66.90	1	3,103	0.03%
2021/06/24	0	70.90	0	0.00	69.60	0	3,087	0.00%
2021/06/23	1	70.40	2	70.35	70.50	-1	3,073	-0.03%
2021/06/22	4	68.83	0	0.00	68.50	4	3,093	0.13%
2021/06/21	1	72.50	0	0.00	72.00	1	3,113	0.03%
2021/06/18	7	74.87	3	76.30	74.60	4	3,110	0.13%
2021/06/17	2	73.95	2	73.15	74.30	0	3,065	0.00%
2021/06/16	5	75.56	7	76.44	73.70	-2	3,033	-0.07%
2021/06/15	6	79.60	23.2	80.58	81.00	-17.2	2,943	-0.58%
2021/06/11	6	86.60	1	86.60	86.60	5	2,701	0.19%
2021/06/10	9.1	76.29	22	78.01	78.80	-13	2,642	-0.49%
2021/06/09	2.1	70.50	1	71.50	71.70	1.1	2,475	0.04%
2021/06/08	2.1	70.39	10.1	70.39	70.50	-8	2,425	-0.33%
2021/06/03	0	0.00	1	63.40	63.40	-1	2,384	-0.04%
2021/06/02	0	0.00	2.4	62.91	62.30	-2.4	2,426	-0.10%
2021/06/01	3.1	61.19	2.1	61.11	65.10	1	2,435	0.04%
2021/05/31	11.5	69.13	33	69.00	67.30	-21.5	2,336	-0.92%
2021/05/28	6	75.38	46.1	75.81	74.60	-40.1	2,196	-1.83%
2021/05/27	63.1	76.82	29	74.32	77.60	34.1	2,070	1.65%
2021/05/26	26	70.40	2	72.30	70.60	24	1,923	1.25%
2021/05/25	3	70.33	77	70.13	68.20	-74	1,911	-3.87%
2021/05/24	58	71.68	2	71.05	72.30	56	1,869	3.00%
2021/05/21	10	65.50	0	0.00	65.80	10	1,860	0.54%
2021/05/20	2	66.40	7	66.19	64.70	-5	1,897	-0.26%
2021/05/19	6	64.67	2	65.15	65.00	4	1,966	0.20%
2021/05/18	5	67.50	2	66.55	66.50	3	1,994	0.15%
2021/05/17	4	69.33	4	66.95	71.10	0	1,927	0.00%
2021/05/14	0	0.00	1	65.70	64.70	-1	1,841	-0.05%
2021/05/13	1	67.00	2	65.25	67.00	-1	1,821	-0.05%
2021/05/12	7	64.77	3	63.80	64.50	4	1,778	0.22%
2021/05/11	2	60.70	4	57.90	61.40	-2	1,726	-0.12%
2021/05/06	1	60.10	0	0.00	59.90	1	1,712	0.06%
2021/05/05	4	60.95	9	60.97	61.00	-5	1,712	-0.29%
2021/05/04	1	60.70	6	60.65	60.90	-5	1,710	-0.29%
2021/05/03	1	67.50	0	0.00	65.30	1	1,688	0.06%
2021/04/28	1	64.60	0	0.00	64.20	1	1,675	0.06%
2021/04/26	0	66.00	0	0.00	63.90	0	1,659	0.00%
2021/04/21	0	65.30	0	0.00	65.30	0	1,643	0.00%
2021/04/20	1	64.50	16	66.00	65.50	-15	1,644	-0.91%
2021/04/19	6	65.12	0	0.00	65.10	6	1,646	0.36%
2021/04/14	14	67.71	0	0.00	65.60	14	1,636	0.86%
2021/04/13	3	70.83	4	71.20	67.60	-1	1,613	-0.06%
2021/04/12	2	71.50	3	72.40	73.20	-1	1,550	-0.06%
2021/04/09	1	66.90	11	66.15	66.60	-10	1,477	-0.68%
2021/04/08	2	65.15	0	0.00	64.80	2	1,456	0.14%
2021/04/07	0	0.00	1	65.80	65.20	-1	1,458	-0.07%
2021/04/06	2	64.70	1	64.50	64.30	1	1,456	0.07%
2021/04/01	1	65.70	0	0.00	65.30	1	1,445	0.07%
2021/03/31	0	0.00	1	67.40	65.70	-1	1,440	-0.07%
2021/03/30	6	66.85	2	67.35	66.50	4	1,432	0.28%
2021/03/29	4	67.30	3	67.33	67.10	1	1,426	0.07%
2021/03/26	4	65.53	0	0.00	65.50	4	1,418	0.28%
2021/03/25	1	65.40	3	67.20	65.40	-2	1,410	-0.14%
2021/03/24	2	70.85	7	70.57	69.50	-5	1,366	-0.37%
2021/03/23	2	67.20	3	66.90	66.70	-1	1,302	-0.08%
2021/03/18	1	64.60	0	0.00	64.80	1	1,252	0.08%
2021/03/16	4	65.95	1	66.80	64.00	3	1,238	0.24%
2021/03/15	5	66.04	2	66.40	65.70	3	1,231	0.24%
2021/03/12	4	66.98	0	0.00	65.70	4	1,225	0.33%
2021/03/11	8	67.83	0	0.00	68.20	8	1,212	0.66%
2021/03/10	8	70.40	0	0.00	69.20	8	1,182	0.68%
2021/03/09	3	68.27	1	68.70	68.60	2	1,148	0.17%
2021/03/08	0	0.00	1	70.80	68.10	-1	1,127	-0.09%
2021/03/05	1	69.30	0	0.00	69.30	1	1,065	0.09%
2021/03/02	0	0.00	13	65.05	63.50	-13	1,057	-1.23%
2021/02/25	17	67.13	0	0.00	66.80	17	1,050	1.62%
2021/02/24	1	66.50	5	63.20	64.80	-4	1,002	-0.40%
2021/02/23	21	72.61	21	74.23	66.20	0	958	0.00%
2021/02/22	20	72.70	1	71.90	73.20	19	829	2.29%
2021/02/19	2	65.80	1.3	63.73	66.60	0.7	779	0.09%
2021/02/18	1	60.60	2	59.45	60.60	-1	694	-0.14%
2021/02/03	0	0.00	1	49.35	51.00	-1	595	-0.17%
2021/01/27	0	0.00	1	50.70	49.30	-1	576	-0.17%
2021/01/26	0	0.00	2	50.70	50.20	-2	578	-0.35%
2021/01/22	0	0.00	1	50.00	50.00	-1	582	-0.17%
2021/01/21	1	51.00	0	0.00	51.00	1	583	0.17%
2021/01/19	4	53.60	0	0.00	53.20	4	575	0.69%
2020/12/29	0	0.00	1	58.50	60.20	-1	545	-0.18%
2020/12/22	1	61.00	0	0.00	61.00	1	557	0.18%
2020/12/16	5	58.90	0	0.00	58.90	5	563	0.89%
2020/12/15	5	57.88	10	59.14	57.70	-5	566	-0.88%
2020/12/14	9	59.90	0	0.00	59.40	9	566	1.59%
2020/12/11	1	59.70	0	0.00	59.50	1	565	0.18%
2020/12/09	4	58.20	0	0.00	57.40	4	554	0.72%
2020/12/08	0	0.00	1	58.50	57.80	-1	558	-0.18%
2020/12/07	1	57.30	0	0.00	57.30	1	558	0.18%
2020/12/03	0	0.00	5	60.90	60.30	-5	556	-0.90%
2020/11/30	1	60.90	1	61.30	60.90	0	648	0.00%
2020/11/26	1	65.60	0	0.00	63.10	1	651	0.15%
2020/11/25	1	65.40	0	0.00	65.40	1	624	0.16%
2020/11/17	0	0.00	1	58.50	58.30	-1	653	-0.15%
2020/11/13	0	0.00	1	57.60	57.90	-1	700	-0.14%
2020/11/11	2	57.60	0	0.00	57.60	2	738	0.27%
2020/11/03	0	0.00	1	59.70	58.70	-1	830	-0.12%
2020/11/02	1	58.00	15	57.23	57.40	-14	858	-1.63%
2020/10/30	0	0.00	20	57.14	56.70	-20	869	-2.30%
2020/10/28	0	0.00	10	59.00	58.80	-10	915	-1.09%
2020/10/27	0	0.00	1	59.90	59.50	-1	938	-0.11%
2020/10/26	0	0.00	1	59.50	59.10	-1	964	-0.10%
2020/10/14	5	63.90	0	0.00	63.10	5	1,271	0.39%
2020/10/07	1	65.10	0	0.00	65.40	1	1,507	0.07%
2020/10/05	0	0.00	1	65.80	65.80	-1	1,732	-0.06%
2020/09/23	0	0.00	3.1	68.39	68.60	-3.1	2,248	-0.14%
2020/09/21	0	0.00	20	71.00	70.60	-20	2,320	-0.86%
2020/09/18	1	71.00	1	71.10	70.90	0	2,371	0.00%
2020/09/16	1	70.20	35	71.00	70.20	-34	2,466	-1.38%
2020/09/15	0	0.00	1	71.30	71.00	-1	2,515	-0.04%
2020/09/14	1.1	70.01	5	70.00	70.00	-3.9	2,645	-0.15%
2020/09/11	5	69.90	0	0.00	69.70	5	2,849	0.18%
2020/09/09	6	72.03	1	71.80	72.20	5	3,168	0.16%
2020/09/08	20	72.45	5	73.50	73.50	15	3,179	0.47%
2020/09/07	20	73.60	0	0.00	71.60	20	3,238	0.62%
2020/09/04	0	0.00	2	72.85	73.40	-2	3,256	-0.06%
2020/09/03	7	78.00	2	76.35	75.00	5	3,256	0.15%
2020/09/02	0	0.00	20	76.50	76.50	-20	3,205	-0.62%
2020/09/01	0	0.00	10	69.55	69.60	-10	3,203	-0.31%
2020/08/31	10	71.79	0	0.00	70.70	10	3,210	0.31%
2020/08/28	11	72.30	4	71.65	71.30	7	3,216	0.22%
2020/08/27	1	71.30	0	0.00	71.30	1	3,225	0.03%
2020/08/26	4	72.80	1	71.00	72.80	3	3,250	0.09%
2020/08/25	0	0.00	1	68.50	69.00	-1	3,245	-0.03%
2020/08/20	1	70.70	18	66.62	67.70	-17	3,322	-0.51%
2020/08/19	1	71.30	1	72.70	71.40	0	3,376	0.00%
2020/08/18	22	72.09	3	71.80	71.70	19	3,471	0.55%
2020/08/17	4	70.33	3	70.30	70.30	1	3,516	0.03%
2020/08/13	0	0.00	1	71.50	71.00	-1	3,607	-0.03%
2020/08/12	2	73.30	1	73.10	73.00	1	3,733	0.03%
2020/08/11	1	72.60	0	0.00	71.80	1	3,785	0.03%
2020/08/10	1	76.80	5	75.40	75.40	-4	3,779	-0.11%
2020/08/06	6	79.52	2	79.45	78.60	4	3,797	0.11%
2020/08/04	2	79.55	13	79.53	79.00	-11	3,782	-0.29%
2020/08/03	3	78.67	3	79.47	80.70	0	3,824	0.00%
2020/07/31	1	78.20	0	0.00	77.50	1	3,840	0.03%
2020/07/30	11	77.83	1	77.80	79.10	10	3,933	0.25%
2020/07/29	5	75.70	1	75.40	76.10	4	3,988	0.10%
2020/07/28	2	74.60	17	71.47	73.10	-15	3,984	-0.38%
2020/07/27	7	77.09	0	0.00	76.00	7	3,953	0.18%
2020/07/23	8	77.49	0	0.00	77.60	8	3,902	0.20%
2020/07/22	1	80.80	1	79.40	80.00	0	3,894	0.00%
2020/07/21	31	77.49	3	77.40	77.20	28	3,885	0.72%
2020/07/20	0	0.00	3	71.67	76.20	-3	3,917	-0.08%
2020/07/17	10	78.50	2	82.50	77.30	8	3,862	0.21%
2020/07/16	7	87.61	1	88.40	85.80	6	3,787	0.16%
2020/07/15	4	86.28	1	86.60	86.70	3	3,760	0.08%
2020/07/14	1	91.50	8	89.31	88.70	-7	3,718	-0.19%
2020/07/13	15	94.79	5	94.26	91.90	10	3,670	0.27%
2020/07/10	59	99.45	25	100.10	98.00	34	3,593	0.95%
2020/07/09	8	101.04	36	99.75	102.50	-28	3,469	-0.81%
2020/07/08	29	93.26	11	94.39	97.00	18	3,318	0.54%
2020/07/07	35	89.47	1	89.90	89.00	34	3,157	1.08%
2020/07/06	2	91.70	1	91.90	91.90	1	3,119	0.03%
2020/07/03	0	0.00	2	83.85	83.60	-2	3,084	-0.06%
2020/07/02	7	87.20	0	0.00	85.10	7	3,074	0.23%
2020/07/01	0	0.00	1	84.00	84.50	-1	3,055	-0.03%
2020/06/30	7	85.89	34	85.54	85.50	-27	3,026	-0.89%
2020/06/29	34	87.14	5	85.50	87.40	29	2,988	0.97%
2020/06/24	4	81.55	0	0.00	79.50	4	2,958	0.14%
2020/06/23	10	82.31	1	82.20	82.20	9	2,944	0.31%
2020/06/22	3	85.87	1	85.10	84.10	2	2,895	0.07%
2020/06/19	1	85.60	10	87.14	84.50	-9	2,858	-0.31%
2020/06/18	5	89.04	10	86.34	91.30	-5	2,735	-0.18%
2020/06/17	24	84.55	32	85.22	86.00	-8	2,551	-0.31%
2020/06/16	0	0.00	11	78.20	78.20	-11	2,357	-0.47%
2020/06/15	1	71.10	3	71.10	71.10	-2	2,293	-0.09%
2020/06/11	1	59.50	3	59.80	58.90	-2	2,229	-0.09%
2020/06/10	0	0.00	0.6	62.00	62.20	-0.6	2,206	-0.03%
2020/06/09	1	60.50	7	61.79	62.00	-6	2,198	-0.27%
2020/06/08	1	60.10	0	0.00	60.10	1	2,201	0.05%
2020/06/05	5	61.40	0	0.00	61.50	5	2,188	0.23%
2020/06/03	0	0.00	1	61.40	60.90	-1	2,174	-0.05%
2020/06/02	6	60.67	18	60.10	60.10	-12	2,160	-0.56%
2020/06/01	1	63.00	12	63.00	63.00	-11	2,130	-0.52%
2020/05/29	6	64.10	0	0.00	64.20	6	2,106	0.28%
2020/05/28	30	64.45	7	62.96	62.90	23	2,083	1.10%
2020/05/27	5	63.30	4	65.15	63.40	1	2,074	0.05%
2020/05/26	9	69.60	37	67.12	65.90	-28	2,029	-1.38%
2020/05/25	13	68.91	7	68.44	69.00	6	1,942	0.31%
2020/05/22	7	64.34	1	63.80	64.50	6	1,843	0.33%
2020/05/21	11	62.73	0	0.00	62.80	11	1,798	0.61%
2020/05/20	11.6	65.02	6	64.95	63.00	5.6	1,766	0.31%
2020/05/19	6	65.67	6	64.43	68.50	0	1,695	0.00%
2020/05/18	1	62.40	8	61.09	62.40	-7	1,573	-0.44%
2020/05/15	0	0.00	2	58.00	56.80	-2	1,523	-0.13%
2020/05/14	1	60.60	2	59.25	57.90	-1	1,507	-0.07%
2020/05/13	1	59.70	0	0.00	59.70	1	1,485	0.07%
2020/05/12	2	57.20	0	0.00	57.40	2	1,456	0.14%
2020/05/11	8	56.91	0	0.00	57.20	8	1,455	0.55%
2020/05/08	7	58.16	1.8	59.21	57.10	5.2	1,438	0.36%
2020/05/07	0	0.00	5	61.60	61.30	-5	1,381	-0.36%
2020/05/06	7	61.44	4	61.10	62.50	3	1,345	0.22%
2020/05/05	2	60.50	6	57.62	60.00	-4	1,296	-0.31%
2020/05/04	1	55.40	11	55.19	55.10	-10	1,221	-0.82%
2020/04/30	0.1	54.60	2	54.00	53.90	-1.9	1,215	-0.15%
2020/04/29	2	53.60	1	53.60	53.60	1	1,224	0.08%
2020/04/28	0	0.00	1	54.00	54.00	-1	1,220	-0.08%
2020/04/27	4	54.73	0	0.00	54.60	4	1,220	0.33%
2020/04/24	0.3	53.90	4	54.03	53.90	-3.8	1,193	-0.31%
2020/04/23	5	54.20	1	56.00	55.90	4	1,154	0.35%
2020/04/21	0	0.00	12	53.50	51.20	-12	1,072	-1.12%
2020/04/15	0	0.00	1	53.20	52.60	-1	1,031	-0.10%
2020/04/14	2.3	53.81	0	0.00	53.30	2.3	1,025	0.22%
2020/04/08	1.3	51.22	1	51.90	53.10	0.3	986	0.03%
2020/04/06	0	0.00	13	51.77	50.40	-13	931	-1.40%
2020/03/26	0	0.00	1	45.30	46.00	-1	840	-0.12%
2020/03/20	5	50.04	7	50.13	50.20	-2	803	-0.25%
2020/03/17	5	38.55	3	37.95	37.80	2	747	0.27%
2020/03/12	1	48.60	0	0.00	48.70	1	725	0.14%
2020/03/11	0	0.00	21	55.04	54.00	-21	708	-2.97%
2020/03/10	6	54.33	0	0.00	54.60	6	709	0.85%
2020/03/05	1	58.50	5	58.90	58.60	-4	707	-0.57%
2020/03/02	10	54.00	2	55.90	58.00	8	750	1.07%
2020/02/24	0	0.00	5	60.98	60.90	-5	883	-0.57%
2020/02/21	2	59.50	1	60.10	59.50	1	865	0.12%
2020/02/20	10	59.95	0	0.00	59.50	10	859	1.16%
2020/02/19	5	60.78	0	0.00	60.70	5	847	0.59%
2020/02/18	0	0.00	1	61.70	61.00	-1	835	-0.12%
2020/02/06	1	61.20	33	62.69	62.20	-32	792	-4.04%
2020/02/05	20	58.70	0	0.00	58.70	20	727	2.75%
2020/02/04	0	0.00	3	52.83	53.40	-3	723	-0.41%
2020/01/30	0	0.00	2	57.10	53.70	-2	718	-0.28%
2020/01/20	7	59.43	8	59.50	59.20	-1	706	-0.14%
2020/01/17	11	59.49	0	0.00	59.20	11	706	1.56%
2020/01/16	4	59.45	0	0.00	59.20	4	708	0.56%
2020/01/15	1	59.30	0	0.00	59.30	1	711	0.14%
2020/01/13	0	0.00	1	59.70	59.70	-1	712	-0.14%
2020/01/10	1	60.20	1	59.30	59.80	0	705	0.00%
2020/01/08	1	57.30	0	0.00	56.80	1	707	0.14%
2020/01/03	0	0.00	1	61.10	61.10	-1	698	-0.14%
2019/12/27	0	0.00	1	62.00	62.00	-1	705	-0.14%
2019/12/24	1	63.00	0	0.00	63.00	1	705	0.14%
2019/12/20	1	63.10	0	0.00	62.80	1	728	0.14%
2019/12/16	1	62.50	0	0.00	62.40	1	725	0.14%
2019/12/13	10	63.70	0	0.00	63.00	10	723	1.38%
2019/12/12	0	0.00	2	61.90	62.00	-2	713	-0.28%
2019/12/11	5	62.90	0	0.00	62.80	5	707	0.71%
2019/12/05	10	62.80	0	0.00	62.80	10	752	1.33%
2019/11/28	0	0.00	3	66.00	65.50	-3	739	-0.41%
2019/11/27	2	65.80	5	65.90	65.70	-3	728	-0.41%
2019/11/25	4	67.90	12	65.49	65.10	-8	687	-1.16%
2019/11/22	0	0.00	15	64.52	66.90	-15	633	-2.37%
2019/11/21	0	0.00	10	60.90	60.90	-10	553	-1.81%
2019/11/19	2	59.70	0	0.00	59.50	2	556	0.36%
2019/11/07	0	0.00	2	61.90	61.40	-2	638	-0.31%
2019/11/05	2	61.35	0	0.00	61.10	2	644	0.31%
2019/11/04	1	61.80	0	0.00	61.60	1	657	0.15%
2019/11/01	1	61.80	0	0.00	62.20	1	679	0.15%
2019/10/30	0	0.00	2	62.85	62.80	-2	689	-0.29%
2019/10/28	2	60.00	0	0.00	60.10	2	754	0.27%
2019/10/16	6	60.82	0	0.00	60.40	6	915	0.66%
2019/10/15	1	61.60	6	61.23	61.50	-5	926	-0.54%
2019/10/14	5	61.80	0	0.00	61.90	5	943	0.53%
2019/10/08	0	0.00	10	62.76	62.70	-10	968	-1.03%
2019/10/07	6	61.92	0	0.00	61.80	6	990	0.61%
2019/09/27	0	0.00	7	63.10	63.10	-7	1,055	-0.66%
2019/09/25	1	64.70	15	64.67	64.30	-14	1,136	-1.23%
2019/09/11	10	64.00	0	0.00	62.90	10	1,196	0.84%
2019/09/10	1	64.50	3	64.63	64.90	-2	1,182	-0.17%
2019/09/05	5	62.10	0	0.00	62.00	5	1,155	0.43%
2019/08/30	0	0.00	2	61.50	61.30	-2	1,185	-0.17%
2019/08/29	5	62.00	0	0.00	61.80	5	1,190	0.42%
2019/08/22	1	61.90	4	61.73	61.80	-3	1,206	-0.25%
2019/08/21	5	62.70	0	0.00	62.70	5	1,212	0.41%
2019/08/20	0	0.00	3	63.80	63.50	-3	1,229	-0.24%
2019/08/19	1	63.90	0	0.00	64.00	1	1,274	0.08%
2019/08/15	0	0.00	1	64.80	64.40	-1	1,299	-0.08%
2019/08/14	1	61.50	2	62.50	61.40	-1	1,280	-0.08%
2019/08/13	2	62.10	1	60.60	62.10	1	1,278	0.08%
2019/08/12	1	60.00	0	0.00	59.30	1	1,267	0.08%
2019/08/05	1	62.60	0	0.00	61.30	1	1,331	0.08%
2019/08/01	12	67.13	2	67.25	66.70	10	1,336	0.75%
2019/07/31	1	64.70	0	0.00	66.70	1	1,333	0.07%
2019/07/30	14	71.37	5	73.18	68.80	9	1,316	0.68%
2019/07/22	6	77.68	2	77.50	77.40	4	1,352	0.30%
2019/07/19	3	78.10	8	78.01	78.10	-5	1,350	-0.37%
2019/07/18	2	79.75	39	80.34	79.50	-37	1,346	-2.75%
2019/07/17	3	77.67	13	77.40	77.30	-10	1,318	-0.76%
2019/07/16	8	76.79	18	76.71	76.60	-10	1,320	-0.76%
2019/07/15	1	74.30	1	74.90	74.90	0	1,327	0.00%
2019/07/12	2	73.95	4	73.90	73.90	-2	1,371	-0.15%
2019/07/11	16	75.24	4	75.20	74.70	12	1,413	0.85%
2019/07/09	8	76.54	1	76.30	76.20	7	1,544	0.45%
2019/07/08	7	77.51	0	0.00	77.10	7	1,728	0.41%
2019/07/05	7	79.50	0	0.00	79.50	7	1,728	0.41%
2019/07/04	5	79.80	7	78.30	79.70	-2	1,721	-0.12%
2019/07/02	21	79.28	4	79.90	79.70	17	1,696	1.00%
2019/07/01	5	76.10	0	0.00	76.10	5	1,669	0.30%
2019/06/28	5	75.70	0	0.00	75.70	5	1,663	0.30%
2019/06/27	2	75.00	0	0.00	74.50	2	1,662	0.12%
2019/06/26	5	73.84	0	0.00	74.20	5	1,662	0.30%
2019/06/20	1	74.60	6	75.97	76.50	-5	1,652	-0.30%
2019/06/18	0	0.00	3	73.50	73.30	-3	1,642	-0.18%
2019/06/17	0	0.00	1	74.40	74.10	-1	1,652	-0.06%
2019/06/14	1	73.90	0	0.00	73.50	1	1,658	0.06%
2019/06/13	1	73.50	0	0.00	73.30	1	1,687	0.06%
2019/06/12	1	74.10	0	0.00	74.00	1	1,750	0.06%
2019/06/11	4	75.60	1	76.50	75.20	3	1,778	0.17%
2019/06/10	0	0.00	3	73.30	73.30	-3	1,780	-0.17%
2019/06/05	0	0.00	1	74.40	74.10	-1	1,789	-0.06%
2019/06/04	2	73.45	1	74.50	74.00	1	1,787	0.06%
2019/06/03	7	73.51	0	0.00	72.90	7	1,793	0.39%
2019/05/31	1	73.60	0	0.00	73.60	1	1,808	0.06%
2019/05/30	0	0.00	6	74.25	73.80	-6	1,816	-0.33%
2019/05/28	0	0.00	1	74.00	72.80	-1	1,863	-0.05%
2019/05/27	1	74.30	0	0.00	74.30	1	1,881	0.05%
2019/05/24	0	0.00	1	77.80	77.20	-1	1,906	-0.05%
2019/05/23	1	72.60	5	73.04	73.60	-4	1,891	-0.21%
2019/05/22	0	0.00	16	71.84	71.80	-16	1,925	-0.83%
2019/05/21	3	70.07	4	70.55	70.50	-1	1,940	-0.05%
2019/05/16	1	70.60	0	0.00	70.90	1	2,139	0.05%
2019/05/14	0	0.00	2	67.35	72.90	-2	2,199	-0.09%
2019/05/10	0	0.00	1	71.70	71.00	-1	2,198	-0.05%
2019/05/07	0	0.00	1	77.00	76.60	-1	2,187	-0.05%
2019/05/06	5	76.40	1	79.40	76.80	4	2,205	0.18%
2019/05/03	1	77.10	2	76.75	76.40	-1	2,244	-0.04%
2019/05/02	1	75.80	0	0.00	75.80	1	2,249	0.04%
2019/04/30	1	74.00	2	76.30	76.50	-1	2,278	-0.04%
2019/04/29	2	79.25	49	75.81	75.70	-47	2,263	-2.08%
2019/04/26	1	83.70	6	83.07	82.00	-5	2,222	-0.22%
2019/04/25	0	0.00	2	81.95	81.60	-2	2,217	-0.09%
2019/04/24	2	81.70	0	0.00	81.70	2	2,264	0.09%
2019/04/23	7	83.73	1	84.20	83.30	6	2,294	0.26%
2019/04/22	1	82.00	1	82.70	82.00	0	2,285	0.00%
2019/04/19	10	81.76	21	82.05	81.90	-11	2,308	-0.48%
2019/04/18	34	81.23	5	82.54	80.50	29	2,343	1.24%
2019/04/17	6	84.58	1	84.00	83.50	5	2,381	0.21%
2019/04/16	8	86.00	3	86.20	87.00	5	2,398	0.21%
2019/04/15	8	81.18	12	79.11	80.00	-4	2,353	-0.17%
2019/04/12	9	83.27	33	83.08	80.30	-24	2,396	-1.00%
2019/04/11	0	0.00	6	81.40	81.40	-6	2,283	-0.26%
2019/04/03	23	60.66	10	61.00	61.00	13	2,311	0.56%
2019/04/02	4	58.25	0	0.00	57.60	4	2,295	0.17%
2019/03/29	0	0.00	6	59.00	59.00	-6	2,286	-0.26%
2019/03/28	4	59.78	0	0.00	59.30	4	2,299	0.17%
2019/03/25	10	58.80	0	0.00	58.70	10	2,384	0.42%
2019/03/22	1	58.20	0	0.00	58.20	1	2,426	0.04%
2019/03/21	2	59.45	0	0.00	59.30	2	2,413	0.08%
2019/03/20	0	0.00	1	60.70	59.20	-1	2,430	-0.04%
2019/03/19	3	61.80	0	0.00	60.70	3	2,420	0.12%
2019/03/18	1	58.50	1	60.00	60.00	0	2,413	0.00%
2019/03/15	6	62.42	34	62.20	62.00	-28	2,387	-1.17%
2019/03/14	10	67.20	2	67.90	66.50	8	2,331	0.34%
2019/03/13	3	67.00	5	67.00	66.80	-2	2,315	-0.09%
2019/03/07	6	65.17	1	65.20	65.00	5	2,340	0.21%
2019/02/27	3	64.70	1	64.00	67.50	2	2,307	0.09%
2019/02/26	3	65.17	0	0.00	65.00	3	2,278	0.13%
2019/02/25	2	67.90	3	66.97	67.00	-1	2,254	-0.04%
2019/02/22	3	66.60	3	66.50	66.30	0	2,219	0.00%
2019/02/21	10	68.65	2	69.35	67.00	8	2,202	0.36%
2019/02/20	4	66.95	16	66.83	66.60	-12	2,145	-0.56%
2019/02/19	2	67.20	2	66.80	66.70	0	2,123	0.00%
2019/02/18	26	67.50	5	66.58	68.00	21	2,089	1.01%
2019/02/15	12	65.45	4	66.15	67.00	8	2,027	0.39%
2019/02/14	16	61.24	3	61.70	62.30	13	1,917	0.68%
2019/02/13	0	0.00	1	57.80	56.70	-1	1,856	-0.05%
2019/02/12	7	58.19	14	57.31	57.20	-7	1,881	-0.37%
2019/02/11	9	57.52	6	57.85	57.40	3	1,888	0.16%
2019/01/30	10	55.14	1	55.70	55.10	9	1,856	0.48%
2019/01/29	4	55.35	1	55.60	55.10	3	1,853	0.16%
2019/01/28	0	0.00	1	55.90	55.70	-1	1,850	-0.05%
2019/01/25	6	56.17	3	55.70	55.80	3	1,851	0.16%
2019/01/24	11	56.01	1	56.80	57.00	10	1,836	0.54%
2019/01/22	2	54.35	0	0.00	54.30	2	1,777	0.11%
2019/01/21	0	0.00	2	52.10	52.50	-2	1,763	-0.11%
2019/01/17	0	0.00	1	54.20	53.30	-1	1,780	-0.06%
2019/01/16	1	53.40	1	54.80	52.70	0	1,783	0.00%
2019/01/15	20	57.11	12	56.72	55.70	8	1,786	0.45%
2019/01/14	0	0.00	5	57.80	57.60	-5	1,753	-0.29%
2019/01/11	1	57.40	4	56.68	56.30	-3	1,739	-0.17%
2019/01/10	3	55.67	1	55.80	56.10	2	1,704	0.12%
2019/01/09	5	58.66	2	57.75	57.50	3	1,661	0.18%
2019/01/08	14	55.98	8	56.96	57.20	6	1,590	0.38%
2019/01/07	3	52.27	8	52.35	52.00	-5	1,543	-0.32%
2019/01/04	3	50.60	7	51.19	52.00	-4	1,536	-0.26%
2019/01/03	2	46.85	11	48.46	48.50	-9	1,433	-0.63%
2019/01/02	1	44.15	0	0.00	44.10	1	1,431	0.07%
2018/12/28	1	45.00	2	45.20	45.05	-1	1,478	-0.07%
2018/12/27	1	41.90	0	0.00	42.00	1	1,559	0.06%
2018/12/26	0	0.00	17	42.06	41.70	-17	1,644	-1.03%
2018/12/25	0	0.00	1	42.00	42.10	-1	1,682	-0.06%
2018/12/21	0	0.00	2	42.50	42.55	-2	1,692	-0.12%
2018/12/20	21	44.51	13	43.94	43.60	8	1,683	0.48%
2018/12/19	0	0.00	1	43.00	42.55	-1	1,647	-0.06%
2018/12/18	3	43.60	0	0.00	43.50	3	1,637	0.18%
2018/12/17	10	44.00	0	0.00	44.75	10	1,601	0.62%
2018/12/14	0	0.00	1	40.70	40.70	-1	1,557	-0.06%
2018/12/13	0	0.00	4	41.50	41.40	-4	1,582	-0.25%
2018/12/12	2	39.35	0	0.00	39.35	2	1,571	0.13%
2018/12/07	2	40.00	1	39.65	39.85	1	1,789	0.06%
2018/12/05	2	43.83	2	43.60	43.00	0	1,788	0.00%
2018/12/03	2	41.50	5	42.55	42.10	-3	1,811	-0.17%
2018/11/30	0	0.00	5	41.50	41.50	-5	1,814	-0.28%
2018/11/29	2	41.00	0	0.00	40.70	2	1,811	0.11%
2018/11/28	0	0.00	1	41.80	41.05	-1	1,802	-0.06%
2018/11/27	1	40.00	1	40.00	40.00	0	1,790	0.00%
2018/11/23	5	39.70	0	0.00	39.70	5	1,773	0.28%
2018/11/22	1	41.80	10	41.85	41.15	-9	1,759	-0.51%
2018/11/21	5	41.34	0	0.00	41.00	5	1,750	0.29%
2018/11/20	0	0.00	9	41.87	41.80	-9	1,744	-0.52%
2018/11/19	3	40.00	0	0.00	40.00	3	1,722	0.17%
2018/11/14	1	40.75	0	0.00	40.15	1	1,700	0.06%
2018/11/12	6	41.04	0	0.00	41.10	6	1,682	0.36%
2018/11/09	5	43.50	1	43.40	43.05	4	1,661	0.24%
2018/11/07	0	0.00	1	38.50	38.65	-1	1,577	-0.06%
2018/11/06	1	38.65	1	39.95	38.65	0	1,577	0.00%
2018/11/05	1	39.10	2	39.75	38.50	-1	1,577	-0.06%
2018/11/01	2	40.45	2	40.85	40.50	0	1,548	0.00%
2018/10/31	1	40.50	1	41.50	40.40	0	1,535	0.00%
2018/10/30	2	40.65	1	40.15	40.15	1	1,525	0.07%
2018/10/29	6	41.88	0	0.00	40.60	6	1,518	0.40%
2018/10/26	2	43.15	1	42.80	43.10	1	1,492	0.07%
2018/10/24	0	0.00	2	43.90	44.10	-2	1,441	-0.14%
2018/10/23	4	45.05	0	0.00	46.30	4	1,409	0.28%
2018/10/22	0	0.00	6	42.55	42.55	-6	1,343	-0.45%
2018/10/19	2	39.00	5	39.32	38.70	-3	1,320	-0.23%
2018/10/17	0	0.00	31	41.26	41.10	-31	1,285	-2.41%
2018/10/16	2	39.90	1	40.90	41.00	1	1,263	0.08%
2018/10/15	31	40.93	0	0.00	39.90	31	1,237	2.51%
2018/10/12	14	37.26	5	36.18	38.15	9	1,206	0.75%
2018/10/11	2	39.60	0	0.00	39.60	2	1,147	0.17%
2018/10/09	11	45.01	31	44.03	43.95	-20	1,142	-1.75%
2018/10/08	33	50.76	49	49.48	48.80	-16	1,059	-1.51%
2018/10/05	30	49.99	24	52.70	52.30	6	988	0.61%
2018/10/04	5	48.80	6	48.03	50.40	-1	862	-0.12%
2018/10/03	11	46.63	5	45.16	45.85	6	767	0.78%
2018/09/27	2	48.90	0	0.00	48.00	2	678	0.29%
2018/09/25	0	0.00	1	46.40	46.60	-1	657	-0.15%
2018/09/21	1	46.40	0	0.00	46.60	1	648	0.15%
2018/09/20	0	0.00	1	46.30	46.30	-1	642	-0.16%
2018/09/19	1	46.30	4	44.30	46.90	-3	626	-0.48%
2018/09/18	0	0.00	23	45.60	45.55	-23	595	-3.87%
2018/09/17	40	47.27	8	48.50	50.60	32	581	5.50%
2018/09/14	32	45.85	13	41.49	46.05	19	505	3.76%
2018/09/13	10	45.44	36.1	42.20	41.90	-26.1	441	-5.91%
2018/09/12	0	0.00	1	43.60	43.60	-1	349	-0.29%
2018/09/10	3	36.05	0	0.00	36.05	3	335	0.89%
2018/09/07	34	31.98	2	32.80	32.80	32	314	10.18%
2018/09/06	2	29.48	0	0.00	29.85	2	267	0.75%
2018/09/03	1	25.65	0	0.00	24.80	1	232	0.43%
2018/08/30	2	25.73	0	0.00	25.75	2	231	0.86%
2018/08/29	4	25.91	0	0.00	25.85	4	233	1.71%
2018/08/28	2	26.08	0	0.00	26.15	2	235	0.85%
2018/08/03	0	0.00	7	27.90	27.90	-7	222	-3.15%
2018/07/25	0	0.00	1	29.25	29.10	-1	225	-0.44%
2018/07/24	0	0.00	1	29.20	29.15	-1	226	-0.44%
2018/07/18	0	0.00	2	30.10	30.10	-2	240	-0.83%
2018/07/06	1	29.85	0	0.00	29.20	1	283	0.35%
2018/07/05	1	30.35	0	0.00	30.10	1	284	0.35%
2018/07/03	1	31.60	0	0.00	31.45	1	303	0.33%
2018/06/28	1	32.65	0	0.00	32.55	1	316	0.32%
2018/06/26	2	32.83	0	0.00	32.90	2	333	0.60%
2018/06/22	0	0.00	1	33.95	33.85	-1	349	-0.29%
2018/06/11	1	32.80	0	0.00	32.85	1	456	0.22%
2018/05/31	1	32.75	0	0.00	33.65	1	469	0.21%
2018/05/30	1	32.80	0	0.00	32.80	1	468	0.21%
2018/05/11	0	0.00	1	34.00	33.60	-1	484	-0.21%
2018/04/18	0	36.15	0	0.00	36.00	0	552	0.00%
2018/04/12	0	0.00	1	38.75	38.90	-1	540	-0.19%
2018/04/11	1	38.40	0	0.00	38.45	1	536	0.19%
2018/04/02	0	0.00	2	38.05	38.10	-2	515	-0.39%
2018/03/31	2	38.40	0	0.00	38.35	2	510	0.39%
2018/03/29	0	0.00	3	39.20	39.00	-3	502	-0.60%
2018/03/26	0	0.00	6	39.30	38.95	-6	485	-1.24%
2018/03/23	6	36.50	0	0.00	36.35	6	464	1.29%
2018/03/22	5	38.65	0	0.00	37.55	5	454	1.10%
2018/03/19	12	38.81	13	39.02	38.75	-1	421	-0.24%
2018/03/16	3	36.80	15	37.90	38.00	-12	391	-3.07%