基亞 (3176)-國票-安和券商分點個股進出

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
45.20
漲跌
▲3.45
漲幅
+8.26%
成交量
1,703張
產業
上櫃生技醫療類股▼0.42%
229人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

基亞 (3176)籌碼相關－國票-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	3	41.83	41.75	-3	336	-0.89%
2024/05/20	3	41.03	0	0.00	41.00	3	333	0.90%
2024/05/17	0	0.00	16	41.30	42.00	-16	327	-4.88%
2024/05/15	0	0.00	5	40.20	39.75	-5	318	-1.57%
2024/05/13	2	39.10	0	0.00	38.65	2	325	0.61%
2024/05/10	8	39.10	0	0.00	39.00	8	332	2.41%
2024/05/09	1	39.05	0	0.00	39.05	1	342	0.29%
2024/05/07	7	39.76	0	0.00	39.30	7	346	2.02%
2024/05/06	2	39.25	0	0.00	40.50	2	343	0.58%
2024/04/29	1	38.90	0	0.00	38.95	1	347	0.29%
2024/04/12	0	0.00	21	41.64	40.65	-21	370	-5.66%
2024/04/11	21	41.40	0	0.00	42.00	21	360	5.83%
2024/03/28	0	0.00	2	39.85	39.10	-2	381	-0.52%
2024/03/27	2	38.85	0	0.00	38.95	2	385	0.52%
2024/03/25	0	0.00	9	38.73	40.50	-9	399	-2.25%
2024/03/22	3	37.48	0	0.00	37.40	3	390	0.77%
2024/03/21	6	38.27	0	0.00	38.10	6	390	1.53%
2024/03/15	0	0.00	26	37.89	37.90	-26	417	-6.23%
2024/03/13	6	38.78	0	0.00	38.40	6	423	1.42%
2024/03/08	12	39.93	0	0.00	39.55	12	465	2.58%
2024/03/07	8	40.36	1	41.10	41.10	7	468	1.49%
2024/03/06	0	0.00	15	42.01	41.35	-15	477	-3.14%
2024/03/05	2	40.85	4	41.31	40.85	-2	485	-0.41%
2024/03/04	3	40.90	0	0.00	40.75	3	495	0.61%
2024/03/01	1	41.70	0	0.00	41.25	1	509	0.20%
2024/02/29	11	41.84	0	0.00	41.60	11	531	2.07%
2024/02/27	3	41.48	1	42.25	42.35	2	565	0.35%
2024/02/26	1	41.20	3	42.17	42.55	-2	618	-0.32%
2024/02/23	2	41.45	0	0.00	40.90	2	620	0.32%
2024/02/22	1	41.55	0	0.00	41.40	1	638	0.16%
2024/02/16	0	0.00	8	42.28	42.20	-8	741	-1.08%
2024/02/15	1	40.80	0	0.00	41.30	1	768	0.13%
2024/02/05	7	41.54	0	0.00	41.65	7	807	0.87%
2024/02/02	2	41.35	0	0.00	40.40	2	864	0.23%
2024/02/01	4	42.18	9	42.29	42.20	-5	919	-0.54%
2024/01/31	0	0.00	1	40.70	40.40	-1	979	-0.10%
2024/01/30	1	40.10	0	0.00	40.10	1	1,035	0.10%
2024/01/29	0	0.00	5	40.75	40.75	-5	1,108	-0.45%
2024/01/26	0	0.00	1	41.00	40.20	-1	1,165	-0.09%
2024/01/25	3	40.27	0	0.00	40.30	3	1,196	0.25%
2024/01/19	3	40.43	6	40.53	41.30	-3	1,429	-0.21%
2024/01/18	2	41.45	0	0.00	41.30	2	1,440	0.14%
2024/01/16	4	43.50	14	44.51	43.50	-10	1,468	-0.68%
2024/01/15	2	43.10	0	0.00	43.10	2	1,496	0.13%
2024/01/12	3	42.35	0	0.00	42.20	3	1,551	0.19%
2024/01/05	0	0.00	6	43.68	43.60	-6	1,649	-0.36%
2024/01/03	1	44.00	0	0.00	43.55	1	1,643	0.06%
2024/01/02	4	44.59	0	0.00	43.80	4	1,640	0.24%
2023/12/29	0	0.00	1	45.30	44.80	-1	1,634	-0.06%
2023/12/28	0	0.00	2	45.20	44.50	-2	1,628	-0.12%
2023/12/26	0	0.00	2	44.45	44.45	-2	1,620	-0.12%
2023/12/25	7	43.36	0	0.00	43.35	7	1,616	0.43%
2023/12/22	2	46.20	3	45.60	45.60	-1	1,595	-0.06%
2023/12/21	9	46.81	0	0.00	46.75	9	1,587	0.57%
2023/12/20	0	0.00	20	48.67	48.20	-20	1,575	-1.27%
2023/12/19	1	46.30	0	0.00	46.70	1	1,562	0.06%
2023/12/18	3	47.10	0	0.00	47.10	3	1,558	0.19%
2023/12/15	2	46.40	0	0.00	46.05	2	1,554	0.13%
2023/12/14	1	46.45	0	0.00	46.50	1	1,548	0.06%
2023/12/12	2	46.80	0	0.00	46.80	2	1,538	0.13%
2023/12/11	3	47.62	0	0.00	47.35	3	1,525	0.20%
2023/12/07	0	0.00	1	48.90	48.45	-1	1,514	-0.07%
2023/12/06	9	48.43	1	48.30	48.30	8	1,509	0.53%
2023/12/05	3	50.90	0	0.00	50.00	3	1,484	0.20%
2023/12/04	0	0.00	1	52.70	52.20	-1	1,468	-0.07%
2023/12/01	5	51.82	0	0.00	51.30	5	1,460	0.34%
2023/11/29	1	53.00	0	0.00	52.80	1	1,441	0.07%
2023/11/28	6	54.00	0	0.00	52.80	6	1,444	0.42%
2023/11/27	1	55.30	0	0.00	54.20	1	1,463	0.07%
2023/11/24	5	56.00	0	0.00	54.30	5	1,467	0.34%
2023/11/23	0	0.00	6	54.42	56.50	-6	1,429	-0.42%
2023/11/22	3	51.97	0	0.00	52.00	3	1,370	0.22%
2023/11/21	1	51.60	5	51.80	51.80	-4	1,358	-0.29%
2023/11/20	1	52.20	2	53.50	53.20	-1	1,339	-0.07%
2023/11/17	2	52.75	0	0.00	52.20	2	1,308	0.15%
2023/11/16	1	54.20	1	55.90	54.00	0	1,285	0.00%
2023/11/15	1	52.70	3	55.37	55.50	-2	1,260	-0.16%
2023/11/14	1	52.40	0	0.00	52.80	1	1,222	0.08%
2023/11/13	1	51.70	0	0.00	51.50	1	1,189	0.08%
2023/11/10	1	55.90	0	0.00	54.40	1	1,145	0.09%
2023/11/09	1	58.90	4	60.35	59.90	-3	1,079	-0.28%
2023/11/08	4	58.15	0	0.00	56.80	4	1,018	0.39%
2023/11/07	4	60.48	0	0.00	61.00	4	951	0.42%
2023/11/06	2	61.00	8	60.94	61.00	-6	892	-0.67%
2023/11/03	0	0.00	2	55.80	55.60	-2	817	-0.24%
2023/11/02	2	52.30	0	0.00	52.30	2	757	0.26%
2023/11/01	0	0.00	1	50.60	51.50	-1	725	-0.14%
2023/10/31	0	0.00	1	52.00	52.20	-1	664	-0.15%
2023/10/30	1	44.90	2	48.00	48.25	-1	597	-0.17%
2023/10/26	0	0.00	8	41.80	39.95	-8	480	-1.66%
2023/10/24	0	0.00	37	41.49	40.90	-37	447	-8.27%
2023/10/20	0	0.00	5	39.23	42.45	-5	383	-1.30%
2023/10/19	4	37.35	2	38.50	38.60	2	326	0.61%
2023/10/16	0	0.00	2	36.30	36.30	-2	262	-0.76%
2023/10/13	0	0.00	5	33.35	33.00	-5	223	-2.23%
2023/09/28	0	0.00	5	33.75	33.85	-5	234	-2.13%
2023/09/01	1	34.15	10	33.70	33.55	-9	233	-3.86%
2023/08/31	3	35.40	31	35.01	35.40	-28	218	-12.84%
2023/08/30	40	33.60	9	33.17	33.85	31	180	17.20%
2023/08/22	1	30.70	0	0.00	30.65	1	155	0.64%
2023/08/14	2	31.80	0	0.00	31.50	2	157	1.27%
2023/08/11	0	0.00	2	32.70	32.50	-2	155	-1.29%
2023/07/31	1	32.10	0	0.00	32.10	1	156	0.64%
2023/07/28	1	32.10	0	0.00	32.20	1	158	0.63%
2023/07/25	1	32.40	0	0.00	32.55	1	159	0.63%
2023/07/24	5	32.55	0	0.00	32.55	5	158	3.16%
2023/07/18	1	32.85	1	33.80	32.85	0	164	0.00%
2023/07/17	0	0.00	1	33.35	33.45	-1	163	-0.61%
2023/07/14	0	0.00	1	33.00	32.90	-1	159	-0.63%
2023/07/13	1	32.00	0	0.00	32.10	1	161	0.62%
2023/07/12	1	32.50	0	0.00	32.35	1	163	0.61%
2023/07/05	1	33.00	0	0.00	33.10	1	187	0.53%
2023/07/04	5	33.05	0	0.00	33.15	5	188	2.65%
2023/06/20	19	32.86	0	0.00	32.90	19	191	9.92%
2023/06/16	30	33.77	0	0.00	33.70	30	186	16.08%
2023/06/07	0	0.00	34	34.04	34.00	-34	197	-17.24%
2023/06/05	0	0.00	1	33.35	33.40	-1	218	-0.46%
2023/06/01	1	32.50	0	0.00	33.25	1	220	0.45%
2023/05/26	1	33.00	0	0.00	33.00	1	227	0.44%
2023/05/24	19	33.46	0	0.00	33.80	19	230	8.23%
2023/05/23	13	33.42	0	0.00	33.70	13	233	5.58%
2023/05/19	1	33.10	0	0.00	32.95	1	237	0.42%
2023/05/18	1	33.25	0	0.00	33.20	1	239	0.42%
2023/04/25	0	34.40	0	0.00	33.95	0	244	0.00%
2023/04/20	1	34.15	0	0.00	33.90	1	234	0.43%
2023/04/13	0	0.00	3	35.12	35.05	-3	221	-1.36%
2023/04/07	0	0.00	1	33.40	32.95	-1	221	-0.45%
2023/03/28	0	0.00	1	33.20	32.80	-1	225	-0.44%
2023/03/16	1	31.90	0	0.00	32.05	1	250	0.40%
2023/03/15	0	0.00	1	33.20	32.65	-1	276	-0.36%
2023/03/14	0	0.00	3	32.50	32.60	-3	303	-0.99%
2023/03/13	4	32.30	0	0.00	32.35	4	303	1.32%
2023/03/10	3	33.43	1	33.50	32.85	2	301	0.66%
2023/03/09	1	35.20	8	33.92	34.90	-7	290	-2.41%
2023/03/06	1	32.75	0	0.00	32.75	1	271	0.37%
2023/03/03	0	0.00	4	32.60	32.60	-4	271	-1.47%
2023/03/02	3	32.27	0	0.00	32.25	3	271	1.11%
2023/03/01	2	31.98	0	0.00	32.90	2	271	0.74%
2023/02/16	0	0.00	9	32.41	32.35	-9	288	-3.12%
2023/02/15	1	31.55	0	0.00	31.80	1	290	0.34%
2023/02/14	6	31.63	0	0.00	31.70	6	290	2.06%
2023/02/13	1	31.60	0	0.00	31.65	1	292	0.34%
2023/02/10	3	32.42	0	0.00	32.10	3	294	1.02%
2023/02/07	0	0.00	3	33.57	33.25	-3	310	-0.97%
2023/02/01	0	0.00	1	32.70	32.20	-1	302	-0.33%
2023/01/31	0	0.00	1	32.20	32.40	-1	302	-0.33%
2023/01/13	2	31.48	0	0.00	31.35	2	308	0.65%
2023/01/09	0	0.00	2	32.70	32.70	-2	310	-0.64%
2023/01/06	0	0.00	3	32.72	32.60	-3	310	-0.97%
2023/01/05	2	32.43	1	32.40	32.40	1	312	0.32%
2023/01/03	4	32.14	10	31.92	32.00	-6	315	-1.90%
2022/12/30	6	33.11	0	0.00	33.60	6	308	1.94%
2022/12/23	0	0.00	2	35.50	35.50	-2	290	-0.69%
2022/12/09	1	37.25	0	0.00	37.15	1	305	0.33%
2022/12/07	3	38.33	90	38.92	37.60	-87	289	-30.10%
2022/12/06	90	39.40	2	39.38	39.40	88	266	32.97%
2022/12/01	0	0.00	1	35.25	35.45	-1	241	-0.41%
2022/11/30	1	34.00	0	0.00	35.00	1	248	0.40%
2022/11/29	0	0.00	6	35.20	35.25	-6	258	-2.32%
2022/11/28	2	33.75	1	34.40	34.30	1	267	0.37%
2022/11/25	4	34.88	0	0.00	34.80	4	302	1.32%
2022/11/23	1	35.50	0	0.00	35.80	1	318	0.31%
2022/11/17	1	35.05	7	35.40	35.50	-6	328	-1.83%
2022/11/16	7	35.29	9	35.32	36.40	-2	320	-0.62%
2022/11/14	0	0.00	2	33.25	33.10	-2	316	-0.63%
2022/11/11	0	0.00	3	32.98	32.40	-3	317	-0.95%
2022/11/10	4	32.54	0	0.00	32.40	4	315	1.27%
2022/11/09	0	0.00	1	33.30	33.10	-1	317	-0.32%
2022/11/08	3	33.05	3	33.40	32.90	0	316	0.00%
2022/11/07	7	32.15	2	33.38	32.95	5	312	1.60%
2022/11/04	0	0.00	10	33.08	33.65	-10	300	-3.33%
2022/11/03	0	0.00	1	30.55	30.60	-1	293	-0.34%
2022/11/02	0	0.00	1	30.45	30.35	-1	291	-0.34%
2022/11/01	0	0.00	1	30.40	30.10	-1	290	-0.34%
2022/10/31	0	0.00	1	29.90	29.75	-1	290	-0.34%
2022/10/27	0	0.00	2	29.93	29.65	-2	294	-0.68%
2022/10/21	3	30.15	0	0.00	30.00	3	291	1.03%
2022/10/20	2	31.00	0	0.00	30.95	2	289	0.69%
2022/10/17	1	31.80	0	0.00	32.30	1	294	0.34%
2022/10/14	0	0.00	1	33.00	32.75	-1	294	-0.34%
2022/10/13	1	32.00	0	0.00	32.00	1	293	0.34%
2022/10/12	5	32.71	5	33.62	33.05	0	291	0.00%
2022/10/11	2	33.25	0	0.00	32.10	2	290	0.69%
2022/10/04	0	0.00	1	34.70	34.70	-1	293	-0.34%
2022/10/03	1	33.00	1	34.50	33.95	0	292	0.00%
2022/09/28	7	33.83	0	0.00	33.15	7	295	2.37%
2022/09/26	2	36.85	0	0.00	35.50	2	300	0.67%
2022/09/23	2	38.43	1	40.25	38.50	1	295	0.34%
2022/09/22	1	38.50	0	0.00	39.20	1	296	0.34%
2022/09/21	1	39.00	4	39.10	39.00	-3	294	-1.02%
2022/09/19	1	40.00	25	39.96	40.00	-24	293	-8.17%
2022/09/16	3	40.53	0	0.00	40.70	3	294	1.02%
2022/09/14	2	40.50	2	41.50	41.25	0	301	0.00%
2022/09/13	3	41.73	0	0.00	41.65	3	299	1.00%
2022/09/12	1	42.85	10	43.48	42.85	-9	296	-3.03%
2022/09/07	1	43.00	0	0.00	42.80	1	297	0.34%
2022/09/06	7	44.71	0	0.00	43.85	7	295	2.37%
2022/09/05	0	0.00	4	46.56	46.40	-4	288	-1.39%
2022/09/02	13	45.47	2	46.35	45.20	11	279	3.93%
2022/09/01	6	46.78	21	47.29	46.20	-15	270	-5.54%
2022/08/31	0	0.00	5	45.42	46.75	-5	234	-2.13%
2022/08/30	20	42.20	1	42.30	42.50	19	222	8.54%
2022/08/29	1	41.00	0	0.00	41.65	1	221	0.45%
2022/08/26	0	0.00	0	42.30	42.05	0	221	-0.02%
2022/08/25	1	42.25	0	0.00	42.25	1	216	0.46%
2022/08/24	0	0.00	3	42.45	42.75	-3	213	-1.40%
2022/08/23	1	41.15	0	0.00	40.90	1	203	0.49%
2022/08/22	5	41.67	2	41.70	41.75	3	202	1.48%
2022/08/16	0	0.00	3	40.58	40.55	-3	193	-1.55%
2022/08/09	5	40.20	0	0.00	40.00	5	204	2.44%
2022/08/08	5	39.68	0	0.00	39.90	5	249	2.01%
2022/08/04	2	39.23	0	0.00	39.20	2	298	0.67%
2022/08/03	1	40.00	1	41.30	39.65	0	302	0.00%
2022/08/02	2	40.25	0	0.00	39.25	2	310	0.64%
2022/08/01	10	40.92	0	0.00	41.10	10	317	3.14%
2022/07/27	1	40.75	0	0.00	41.30	1	334	0.30%
2022/07/25	0	0.00	1	41.80	42.15	-1	351	-0.28%
2022/07/22	0	0.00	1	41.50	41.45	-1	351	-0.28%
2022/07/21	0	0.00	1	40.95	41.00	-1	356	-0.28%
2022/07/18	0	0.00	1	40.80	40.40	-1	418	-0.24%
2022/07/15	0	0.00	1	40.60	40.30	-1	484	-0.21%
2022/07/11	2	39.45	0	0.00	40.15	2	585	0.34%
2022/07/08	0	0.00	2	40.78	39.80	-2	606	-0.33%
2022/07/07	2	38.65	0	0.00	39.50	2	619	0.32%
2022/07/06	0	0.00	3.3	39.83	39.15	-3.3	635	-0.52%
2022/07/05	0	0.00	1	39.00	39.00	-1	653	-0.15%
2022/06/30	1	43.00	0	0.00	42.90	1	670	0.15%
2022/06/27	1	44.30	0	0.00	44.35	1	673	0.15%
2022/06/24	2	44.33	0	0.00	44.30	2	671	0.30%
2022/06/23	8	44.69	8	45.79	44.45	0	670	0.00%
2022/06/22	1	44.30	1	45.50	43.90	0	663	0.00%
2022/06/20	1	44.50	0	0.00	44.10	1	665	0.15%
2022/06/16	2	45.90	1	47.10	45.80	1	672	0.15%
2022/06/13	2	46.40	0	0.00	46.10	2	678	0.29%
2022/06/10	0	0.00	2	47.70	47.70	-2	678	-0.29%
2022/06/08	0	0.00	1	47.40	47.00	-1	681	-0.15%
2022/06/07	0	0.00	1	47.25	47.25	-1	681	-0.15%
2022/05/27	1	46.40	0	0.00	46.35	1	698	0.14%
2022/05/26	1	46.60	0	0.00	46.60	1	699	0.14%
2022/05/25	1	46.70	0	0.00	46.75	1	701	0.14%
2022/05/19	2	47.18	0	0.00	47.20	2	715	0.28%
2022/05/17	1	48.00	0	0.00	47.75	1	716	0.14%
2022/05/16	4	48.81	3	50.33	48.70	1	733	0.14%
2022/05/13	20	48.45	25	49.04	49.25	-5	737	-0.68%
2022/05/12	2	46.08	133	46.56	44.80	-131	713	-18.36%	大賣/鉅額交易
2022/05/11	1	48.10	0	0.00	48.00	1	695	0.14%
2022/05/10	1	48.50	1	48.40	48.50	0	692	0.00%
2022/05/09	1	50.50	1	50.70	49.60	0	686	0.00%
2022/05/06	1	51.50	0	0.00	51.80	1	678	0.15%
2022/05/04	2	53.10	0	0.00	53.20	2	672	0.30%
2022/05/03	1	54.60	2	56.45	53.80	-1	670	-0.15%
2022/04/29	6	53.78	0	0.00	53.40	6	667	0.90%
2022/04/27	1	53.20	1	54.40	53.60	0	669	0.00%
2022/04/26	1	54.60	0	0.00	54.20	1	664	0.15%
2022/04/25	0	0.00	10	56.42	55.30	-10	668	-1.50%
2022/04/22	55	57.87	0	0.00	56.80	55	668	8.22%
2022/04/21	4	59.20	5	58.62	56.10	-1	644	-0.16%
2022/04/20	1	53.00	2	55.00	56.80	-1	580	-0.17%
2022/04/19	12	54.10	0	0.00	53.90	12	550	2.18%
2022/04/15	20	57.05	0	0.00	56.00	20	534	3.74%
2022/04/14	11	55.80	2	55.65	55.60	9	505	1.78%
2022/04/13	0	0.00	1	54.30	54.50	-1	489	-0.20%
2022/04/12	1	53.00	0	0.00	53.00	1	476	0.21%
2022/04/11	0	0.00	1	54.50	53.40	-1	460	-0.22%
2022/04/08	1	53.10	0	0.00	53.40	1	449	0.22%
2022/04/07	0	0.00	1	54.10	53.30	-1	454	-0.22%
2022/04/06	1	53.20	1	54.40	53.70	0	445	0.00%
2022/03/31	0	0.00	5	52.30	52.30	-5	432	-1.16%
2022/03/28	9	52.10	0	0.00	52.10	9	437	2.06%
2022/03/24	5	52.90	0	0.00	52.90	5	449	1.11%
2022/03/21	0	0.00	3	52.80	52.40	-3	461	-0.65%
2022/03/18	25	51.17	2	51.10	51.50	23	460	5.00%
2022/03/15	1	49.50	0	0.00	49.50	1	514	0.19%
2022/03/14	0	0.00	1	50.80	49.85	-1	556	-0.18%
2022/03/08	1	49.50	0	0.00	49.20	1	560	0.18%
2022/03/07	3	51.00	0	0.00	50.70	3	558	0.54%
2022/03/02	0	0.00	2	52.85	52.10	-2	576	-0.35%
2022/02/25	5	51.50	0	0.00	51.10	5	569	0.88%
2022/02/24	1	51.50	0	0.00	50.90	1	574	0.17%
2022/02/22	1	52.00	0	0.00	52.20	1	577	0.17%
2022/02/17	1	53.00	0	0.00	52.90	1	579	0.17%
2022/02/16	0	0.00	1	53.90	53.80	-1	579	-0.17%
2022/02/15	8	55.89	4	56.08	54.30	4	561	0.71%
2022/02/14	1	52.00	0	0.00	51.70	1	517	0.19%
2022/01/25	1	53.00	0	0.00	52.70	1	514	0.19%
2022/01/24	1	54.80	1	55.80	54.30	0	514	0.00%
2022/01/20	2	55.10	0	0.00	55.20	2	539	0.37%
2022/01/17	0	0.00	2	56.45	57.20	-2	546	-0.37%
2022/01/14	1	54.80	0	0.00	54.20	1	523	0.19%
2022/01/11	1	55.80	0	0.00	55.20	1	518	0.19%
2022/01/10	0	0.00	1	57.30	57.70	-1	508	-0.20%
2022/01/03	1	56.20	0	0.00	56.10	1	504	0.20%
2021/12/30	0	0.00	1	57.70	57.40	-1	500	-0.20%
2021/12/23	1	56.70	0	0.00	56.70	1	527	0.19%
2021/12/20	0	0.00	1	57.90	57.50	-1	520	-0.19%
2021/12/16	0	0.00	1	56.30	56.50	-1	506	-0.20%
2021/12/14	1	55.30	0	0.00	55.20	1	500	0.20%
2021/12/13	0	0.00	1	57.90	56.00	-1	494	-0.20%
2021/12/09	2	55.90	0	0.00	55.00	2	481	0.42%
2021/12/08	0	0.00	11	57.26	58.40	-11	445	-2.47%
2021/12/07	0	0.00	1	53.30	53.10	-1	401	-0.25%
2021/12/06	0	0.00	1	53.50	52.90	-1	400	-0.25%
2021/12/03	0	0.00	1	53.00	52.70	-1	402	-0.25%
2021/12/01	1	51.80	0	0.00	51.80	1	406	0.25%
2021/11/30	2	51.65	0	0.00	52.00	2	409	0.49%
2021/11/26	1	52.90	3	53.73	52.60	-2	406	-0.49%
2021/11/24	2	52.70	0	0.00	52.70	2	405	0.49%
2021/11/23	3	52.23	11	52.45	52.00	-8	409	-1.96%
2021/11/22	0	0.00	3	53.37	53.30	-3	411	-0.73%
2021/11/18	1	50.50	2	51.80	51.80	-1	427	-0.23%
2021/11/16	10	50.90	0	0.00	51.00	10	442	2.26%
2021/11/15	3	50.93	0	0.00	50.80	3	453	0.66%
2021/11/11	1	51.80	2	52.85	52.10	-1	531	-0.19%
2021/11/10	1	51.80	0	0.00	51.60	1	578	0.17%
2021/11/09	1	52.00	0	0.00	52.10	1	596	0.17%
2021/11/08	1	52.30	0	0.00	52.30	1	598	0.17%
2021/11/04	0	0.00	2	52.50	52.50	-2	601	-0.33%
2021/11/03	0	0.00	1	53.30	52.80	-1	606	-0.17%
2021/11/02	1	52.20	0	0.00	52.20	1	605	0.17%
2021/11/01	1	52.50	0	0.00	52.80	1	612	0.16%
2021/10/29	1	55.00	0	0.00	54.50	1	611	0.16%
2021/10/28	3	57.57	2	57.90	56.90	1	603	0.17%
2021/10/27	0	0.00	11	52.63	54.80	-11	584	-1.88%
2021/10/25	2	50.00	0	0.00	50.10	2	570	0.35%
2021/10/22	1	50.50	0	0.00	50.30	1	580	0.17%
2021/10/20	1	50.90	0	0.00	51.10	1	599	0.17%
2021/10/18	1	51.50	0	0.00	51.10	1	641	0.16%
2021/10/14	0	0.00	5	52.10	52.90	-5	735	-0.68%
2021/10/13	2	49.63	0	0.00	49.30	2	735	0.27%
2021/10/08	2	51.20	0	0.00	51.10	2	783	0.26%
2021/10/07	0	0.00	2	51.10	51.20	-2	807	-0.25%
2021/10/01	1	57.00	1	58.30	56.70	0	825	0.00%
2021/09/29	1	57.70	2	57.10	57.10	-1	848	-0.12%
2021/09/27	0	0.00	1	59.20	58.80	-1	879	-0.11%
2021/09/22	1	58.20	0	0.00	57.70	1	948	0.11%
2021/09/14	2	59.35	0	0.00	59.20	2	1,046	0.19%
2021/09/13	0	0.00	3	61.40	60.00	-3	1,089	-0.28%
2021/09/09	1	58.50	0	0.00	58.20	1	1,180	0.08%
2021/09/07	0	0.00	1	59.90	59.50	-1	1,326	-0.08%
2021/09/02	1	59.00	0	0.00	59.00	1	1,825	0.05%
2021/09/01	3	59.47	0	0.00	59.50	3	1,897	0.16%
2021/08/26	1	59.40	1	60.70	60.20	0	2,047	0.00%
2021/08/25	3	60.37	1	61.70	60.50	2	2,075	0.10%
2021/08/24	3	61.70	0	0.00	60.90	3	2,171	0.14%
2021/08/23	1	62.70	0	0.00	62.50	1	2,308	0.04%
2021/08/19	1	62.40	0	0.00	62.40	1	2,595	0.04%
2021/08/18	2	62.65	1	63.70	63.60	1	2,650	0.04%
2021/08/17	2	66.45	14	69.03	66.50	-12	2,715	-0.44%
2021/08/16	12	67.89	112	68.05	68.00	-100	2,806	-3.56%	大賣/
2021/08/13	3	65.17	2	65.20	64.60	1	2,777	0.04%
2021/08/12	0	0.00	1	64.00	63.00	-1	2,778	-0.04%
2021/08/11	1	62.20	0	0.00	62.20	1	2,799	0.04%
2021/08/06	3	64.70	0	0.00	64.60	3	3,023	0.10%
2021/07/29	61	64.94	0	0.00	64.70	61	3,138	1.94%
2021/07/27	10	62.60	0	0.00	62.50	10	3,154	0.32%
2021/07/26	20	64.50	0	0.00	64.40	20	3,169	0.63%
2021/07/23	2	61.90	2	63.45	63.20	0	3,163	0.00%
2021/07/22	10	64.00	0	0.00	64.60	10	3,149	0.32%
2021/07/21	13	67.43	101	71.07	67.00	-88	3,143	-2.80%	大賣/
2021/07/20	0	0.00	1	70.70	70.70	-1	3,082	-0.03%
2021/07/16	1	64.30	10	66.00	64.50	-9	3,074	-0.29%
2021/07/15	5	65.10	12	64.29	65.10	-7	3,062	-0.23%
2021/07/14	0	0.00	2	61.55	61.00	-2	3,038	-0.07%
2021/07/12	2	64.45	0	0.00	64.00	2	3,002	0.07%
2021/07/09	1	64.90	0	0.00	64.80	1	2,998	0.03%
2021/07/08	3	65.30	0	0.00	65.20	3	3,023	0.10%
2021/07/07	3	65.97	19	66.57	65.80	-16	3,083	-0.52%
2021/07/06	12	64.80	0	0.00	64.50	12	3,144	0.38%
2021/07/05	0	0.00	2	65.65	65.80	-2	3,158	-0.06%
2021/07/01	2	65.70	2	66.70	65.10	0	3,143	0.00%
2021/06/30	7	65.73	6	65.90	65.30	1	3,137	0.03%
2021/06/29	1	65.50	0	0.00	65.40	1	3,121	0.03%
2021/06/28	6	68.27	2	67.20	66.90	4	3,103	0.13%
2021/06/25	11	67.82	1	68.80	67.80	10	3,093	0.32%
2021/06/24	50	69.53	0	0.00	69.60	50	3,087	1.62%
2021/06/23	47	70.92	9	71.02	70.50	38	3,073	1.24%
2021/06/22	9	69.93	15	69.93	68.50	-6	3,093	-0.19%
2021/06/21	2	72.50	0	0.00	72.00	2	3,113	0.06%
2021/06/18	10	74.87	0	0.00	74.60	10	3,110	0.32%
2021/06/17	5	74.00	0	0.00	74.30	5	3,065	0.16%
2021/06/16	1	75.00	24	74.86	73.70	-23	3,033	-0.76%
2021/06/15	40	82.92	102	82.88	81.00	-62	2,943	-2.11%	大賣/
2021/06/11	42	86.60	44	86.60	86.60	-2	2,701	-0.07%
2021/06/10	45	78.38	75	78.55	78.80	-30	2,642	-1.14%
2021/06/09	4	68.30	10	70.45	71.70	-6	2,475	-0.24%
2021/06/08	1	69.50	23	69.58	70.50	-22	2,425	-0.91%
2021/06/07	4	64.25	26	64.43	64.20	-22	2,367	-0.93%
2021/06/04	3	63.93	0	0.00	62.90	3	2,377	0.13%
2021/06/03	5	63.16	0	0.00	63.40	5	2,384	0.21%
2021/06/02	5	62.90	3	63.20	62.30	2	2,426	0.08%
2021/06/01	11	62.95	5	61.00	65.10	6	2,435	0.25%
2021/05/31	14	69.71	9	68.81	67.30	5	2,336	0.21%
2021/05/28	20	75.30	129	74.71	74.60	-109	2,196	-4.96%	大賣/鉅額交易
2021/05/27	129	77.56	3	77.60	77.60	126	2,070	6.09%	大買/鉅額交易
2021/05/26	5	70.70	11	70.34	70.60	-6	1,923	-0.31%
2021/05/25	10	69.61	50	69.91	68.20	-40	1,911	-2.09%
2021/05/24	51	72.27	15	71.05	72.30	36	1,869	1.93%
2021/05/21	0	0.00	1	65.80	65.80	-1	1,860	-0.05%
2021/05/20	1	65.40	2	64.70	64.70	-1	1,897	-0.05%
2021/05/19	1	65.00	1	64.90	65.00	0	1,966	0.00%
2021/05/18	10	67.07	26	66.17	66.50	-16	1,994	-0.80%
2021/05/17	28	70.86	9	70.50	71.10	19	1,927	0.99%
2021/05/14	20	65.50	3	66.13	64.70	17	1,841	0.92%
2021/05/13	3	65.20	0	0.00	67.00	3	1,821	0.16%
2021/05/12	5	64.94	0	0.00	64.50	5	1,778	0.28%
2021/05/04	1	63.30	53	63.95	60.90	-52	1,710	-3.04%
2021/05/03	53	65.86	0	0.00	65.30	53	1,688	3.14%
2021/04/27	0	0.00	1	66.00	65.70	-1	1,669	-0.06%
2021/04/26	1	64.00	1	64.30	63.90	0	1,659	0.00%
2021/04/22	1	63.40	3	63.80	63.70	-2	1,659	-0.12%
2021/04/20	0	0.00	2	65.95	65.50	-2	1,644	-0.12%
2021/04/19	4	65.43	0	0.00	65.10	4	1,646	0.24%
2021/04/14	1	66.30	0	0.00	65.60	1	1,636	0.06%
2021/04/13	0	0.00	2.5	69.44	67.60	-2.5	1,613	-0.15%
2021/04/12	0	0.00	5	73.20	73.20	-5	1,550	-0.32%
2021/04/09	2	66.30	13	66.75	66.60	-11	1,477	-0.74%
2021/04/08	10	64.80	1	64.80	64.80	9	1,456	0.62%
2021/04/07	2	65.05	2	65.70	65.20	0	1,458	0.00%
2021/04/06	5	65.00	0	0.00	64.30	5	1,456	0.34%
2021/04/01	0	0.00	4	65.20	65.30	-4	1,445	-0.28%
2021/03/31	0	0.00	1	66.20	65.70	-1	1,440	-0.07%
2021/03/30	0	0.00	1	66.60	66.50	-1	1,432	-0.07%
2021/03/29	0	0.00	1	67.00	67.10	-1	1,426	-0.07%
2021/03/25	3	67.07	2	65.20	65.40	1	1,410	0.07%
2021/03/24	22	68.35	5.5	70.78	69.50	16.5	1,366	1.21%
2021/03/23	0.3	65.20	3	66.53	66.70	-2.7	1,302	-0.21%
2021/03/19	1	64.50	0	0.00	63.50	1	1,257	0.08%
2021/03/18	1.3	64.63	2	65.35	64.80	-0.7	1,252	-0.06%
2021/03/17	1	63.20	3	63.90	64.10	-2	1,250	-0.16%
2021/03/16	1	64.30	0	0.00	64.00	1	1,238	0.08%
2021/03/15	21	65.82	0	0.00	65.70	21	1,231	1.71%
2021/03/11	15	68.56	0	0.00	68.20	15	1,212	1.24%
2021/03/10	17	69.72	0	0.00	69.20	17	1,182	1.44%
2021/03/09	3	68.23	0	0.00	68.60	3	1,148	0.26%
2021/03/08	7	69.46	50	70.36	68.10	-43	1,127	-3.81%
2021/03/05	50	69.30	12	68.86	69.30	38	1,065	3.57%
2021/03/02	1	64.40	0	0.00	63.50	1	1,057	0.09%
2021/02/26	1.1	65.28	0	0.00	65.10	1.1	1,065	0.11%
2021/02/25	10.3	66.92	1	66.90	66.80	9.3	1,050	0.88%
2021/02/24	0	0.00	2	65.40	64.80	-2	1,002	-0.20%
2021/02/23	17	72.34	56	77.07	66.20	-39	958	-4.07%
2021/02/22	3	71.90	0	0.00	73.20	3	829	0.36%
2021/02/19	50	66.60	0	0.00	66.60	50	779	6.41%
2021/02/18	0	0.00	60	60.60	60.60	-60	694	-8.64%
2021/02/05	60	54.92	0	0.00	54.10	60	632	9.49%
2021/02/04	0	0.00	3	54.07	54.10	-3	611	-0.49%
2021/02/03	2	48.60	0	0.00	51.00	2	595	0.34%
2021/01/27	0	0.00	0.2	50.90	49.30	-0.2	576	-0.03%
2021/01/25	0	0.00	1	51.40	51.10	-1	583	-0.17%
2021/01/22	0	0.00	1	49.90	50.00	-1	582	-0.17%
2021/01/21	0	0.00	10	51.90	51.00	-10	583	-1.71%
2021/01/20	0	0.00	22	53.33	52.60	-22	577	-3.81%
2021/01/19	0	0.00	1	53.60	53.20	-1	575	-0.17%
2021/01/15	6	54.08	0	0.00	53.40	6	577	1.04%
2021/01/14	2	55.40	0	0.00	55.50	2	573	0.35%
2021/01/11	2	56.00	0	0.00	55.40	2	559	0.36%
2021/01/08	2	56.80	0	0.00	56.70	2	553	0.36%
2021/01/06	4	57.10	1	57.20	57.00	3	558	0.54%
2021/01/05	10	58.00	0	0.00	57.50	10	557	1.79%
2020/12/30	0	0.00	8	60.26	59.60	-8	552	-1.45%
2020/12/28	12	58.76	0	0.00	58.80	12	543	2.21%
2020/12/25	1	59.00	0	0.00	58.70	1	545	0.18%
2020/12/24	0	0.00	1	59.10	59.00	-1	549	-0.18%
2020/12/23	1	59.80	0	0.00	59.70	1	549	0.18%
2020/12/22	1	59.20	0	0.00	61.00	1	557	0.18%
2020/12/17	0	0.00	1	58.80	58.40	-1	559	-0.18%
2020/12/11	0	0.00	19	59.32	59.50	-19	565	-3.36%
2020/12/10	15	57.72	6	57.63	58.40	9	554	1.62%
2020/12/09	3	57.83	0	0.00	57.40	3	554	0.54%
2020/12/08	2	58.10	0	0.00	57.80	2	558	0.36%
2020/12/02	1	61.00	0	0.00	60.80	1	566	0.18%
2020/12/01	1	60.50	0	0.00	60.60	1	583	0.17%
2020/11/30	2	61.35	0	0.00	60.90	2	648	0.31%
2020/11/27	2	61.20	0	0.00	61.20	2	660	0.30%
2020/11/26	1	63.10	120	65.48	63.10	-119	651	-18.27%	大賣/鉅額交易
2020/11/25	120	65.40	2	65.40	65.40	118	624	18.88%	大買/鉅額交易
2020/11/24	2	60.00	6	59.83	59.50	-4	612	-0.65%
2020/11/23	4	60.90	0	0.00	61.00	4	622	0.64%
2020/11/20	0	0.00	8	60.44	61.00	-8	646	-1.24%
2020/11/19	5	60.30	9	60.14	60.40	-4	647	-0.62%
2020/11/17	1	57.80	10	58.02	58.30	-9	653	-1.38%
2020/11/16	1	57.10	0	0.00	57.30	1	687	0.15%
2020/11/13	2	57.20	2	57.90	57.90	0	700	0.00%
2020/11/12	0	0.00	2	57.70	56.70	-2	716	-0.28%
2020/11/11	3	58.27	0	0.00	57.60	3	738	0.41%
2020/11/06	7	59.03	0	0.00	58.90	7	766	0.91%
2020/11/03	0	0.00	2	58.70	58.70	-2	830	-0.24%
2020/11/02	6	57.77	8	57.66	57.40	-2	858	-0.23%
2020/10/30	10	57.18	1	58.00	56.70	9	869	1.04%
2020/10/29	3	57.63	0	0.00	57.50	3	888	0.34%
2020/10/28	0	0.00	6	58.80	58.80	-6	915	-0.66%
2020/10/26	4	59.38	1	59.50	59.10	3	964	0.31%
2020/10/22	1	60.60	0	0.00	60.00	1	1,027	0.10%
2020/10/21	0	0.00	1	61.40	61.40	-1	1,066	-0.09%
2020/10/14	0	0.00	1	63.70	63.10	-1	1,271	-0.08%
2020/10/13	2	62.00	1	62.50	62.10	1	1,358	0.07%
2020/10/12	0	0.00	3	63.10	63.10	-3	1,395	-0.21%
2020/10/08	2	64.50	0	0.00	64.30	2	1,451	0.14%
2020/10/07	0	0.00	2	65.40	65.40	-2	1,507	-0.13%
2020/10/06	0	0.00	1	65.80	65.70	-1	1,597	-0.06%
2020/10/05	3	65.90	0	0.00	65.80	3	1,732	0.17%
2020/09/28	1	65.60	0	0.00	65.60	1	2,116	0.05%
2020/09/25	4	67.80	45	65.04	65.20	-41	2,191	-1.87%
2020/09/24	2	68.95	0	0.00	68.50	2	2,207	0.09%
2020/09/23	10	68.60	4	68.40	68.60	6	2,248	0.27%
2020/09/15	0	0.00	1	71.00	71.00	-1	2,515	-0.04%
2020/09/10	10	71.75	2	71.10	71.10	8	3,103	0.26%
2020/09/09	5	72.00	0	0.00	72.20	5	3,168	0.16%
2020/09/08	22	72.20	0	0.00	73.50	22	3,179	0.69%
2020/09/07	1	72.60	0	0.00	71.60	1	3,238	0.03%
2020/09/03	0	0.00	16	82.89	75.00	-16	3,256	-0.49%
2020/09/02	11	76.50	0	0.00	76.50	11	3,205	0.34%
2020/09/01	5	69.60	0	0.00	69.60	5	3,203	0.16%
2020/08/27	12	71.80	83	71.21	71.30	-71	3,225	-2.20%
2020/08/26	85	70.89	1	71.60	72.80	84	3,250	2.58%
2020/08/25	5	68.68	2	69.00	69.00	3	3,245	0.09%
2020/08/21	1	68.10	9	68.10	69.20	-8	3,282	-0.24%
2020/08/20	11	67.21	6	65.77	67.70	5	3,322	0.15%
2020/08/19	0	0.00	33	72.09	71.40	-33	3,376	-0.98%
2020/08/18	0	0.00	2	72.20	71.70	-2	3,471	-0.06%
2020/08/17	2	70.50	0	0.00	70.30	2	3,516	0.06%
2020/08/14	13	72.21	0	0.00	72.10	13	3,533	0.37%
2020/08/13	20	71.50	10	71.42	71.00	10	3,607	0.28%
2020/08/12	1	72.60	6	73.57	73.00	-5	3,733	-0.13%
2020/08/11	0	0.00	33	73.58	71.80	-33	3,785	-0.87%
2020/08/10	20	75.40	25	77.19	75.40	-5	3,779	-0.13%
2020/08/07	20	77.40	12	77.28	77.40	8	3,785	0.21%
2020/08/06	1	81.80	0	0.00	78.60	1	3,797	0.03%
2020/08/04	0	0.00	23	79.10	79.00	-23	3,782	-0.61%
2020/08/03	29	79.45	0	0.00	80.70	29	3,824	0.76%
2020/07/31	0	0.00	2	79.00	77.50	-2	3,840	-0.05%
2020/07/30	0	0.00	1	77.80	79.10	-1	3,933	-0.03%
2020/07/29	5	76.10	1	77.50	76.10	4	3,988	0.10%
2020/07/28	7	72.40	9	73.51	73.10	-2	3,984	-0.05%
2020/07/27	9	76.27	4	77.65	76.00	5	3,953	0.13%
2020/07/24	1	76.30	6	74.67	74.60	-5	3,916	-0.13%
2020/07/23	0	0.00	4	77.70	77.60	-4	3,902	-0.10%
2020/07/22	0	0.00	2	79.80	80.00	-2	3,894	-0.05%
2020/07/21	9	77.84	1	78.60	77.20	8	3,885	0.21%
2020/07/20	3	73.10	3	73.90	76.20	0	3,917	0.00%
2020/07/17	11	78.55	22	78.22	77.30	-11	3,862	-0.28%
2020/07/16	9	87.42	4	88.80	85.80	5	3,787	0.13%
2020/07/15	7	89.34	3	89.63	86.70	4	3,760	0.11%
2020/07/14	7	89.83	1	88.80	88.70	6	3,718	0.16%
2020/07/13	7	94.93	46	93.21	91.90	-39	3,670	-1.06%
2020/07/10	57	100.20	71	101.88	98.00	-14	3,593	-0.39%
2020/07/09	37	104.28	91	97.53	102.50	-54	3,469	-1.56%
2020/07/08	80	96.35	8	94.60	97.00	72	3,318	2.17%
2020/07/07	26	87.87	89	88.77	89.00	-63	3,157	-2.00%
2020/07/06	145	91.00	10	86.59	91.90	135	3,119	4.33%	大買/鉅額交易
2020/07/03	5	83.60	1	83.60	83.60	4	3,084	0.13%
2020/07/02	10	86.50	31	86.71	85.10	-21	3,074	-0.68%
2020/07/01	32	84.39	0	0.00	84.50	32	3,055	1.05%
2020/06/30	7	88.36	17	87.49	85.50	-10	3,026	-0.33%
2020/06/29	12	82.83	18	85.03	87.40	-6	2,988	-0.20%
2020/06/24	18	80.63	18	80.63	79.50	0	2,958	0.00%
2020/06/23	20	82.78	45	82.78	82.20	-25	2,944	-0.85%
2020/06/22	45	85.00	10	85.97	84.10	35	2,895	1.21%
2020/06/19	20	86.60	30	87.86	84.50	-10	2,858	-0.35%
2020/06/18	38	88.40	147	86.94	91.30	-109	2,735	-3.99%	大賣/鉅額交易
2020/06/17	138	84.79	188	85.06	86.00	-50	2,551	-1.96%	大買/大賣/
2020/06/16	81	78.20	49	78.20	78.20	32	2,357	1.36%
2020/06/15	30	71.10	0	0.00	71.10	30	2,293	1.31%
2020/06/12	125	64.68	1	64.70	64.70	124	2,281	5.44%	大買/鉅額交易
2020/06/11	0	0.00	18	59.34	58.90	-18	2,229	-0.81%
2020/06/08	1	60.80	0	0.00	60.10	1	2,201	0.05%
2020/06/05	0.2	62.00	0	0.00	61.50	0.2	2,188	0.01%
2020/06/04	6	61.30	0	0.00	61.30	6	2,182	0.27%
2020/06/03	0	0.00	1	61.70	60.90	-1	2,174	-0.05%
2020/06/02	3	60.47	0	0.00	60.10	3	2,160	0.14%
2020/06/01	0	0.00	5	64.98	63.00	-5	2,130	-0.23%
2020/05/29	5	64.20	0	0.00	64.20	5	2,106	0.24%
2020/05/27	0	0.00	1	65.00	63.40	-1	2,074	-0.05%
2020/05/26	5	66.06	71	67.43	65.90	-66	2,029	-3.25%
2020/05/25	65	68.47	20	66.23	69.00	45	1,942	2.32%
2020/05/22	20	64.50	1	63.80	64.50	19	1,843	1.03%
2020/05/21	2	63.80	0	0.00	62.80	2	1,798	0.11%
2020/05/20	5	63.90	65	64.94	63.00	-60	1,766	-3.40%
2020/05/19	58	63.71	181	64.70	68.50	-123	1,695	-7.25%	大賣/鉅額交易
2020/05/18	173	62.17	2	61.95	62.40	171	1,573	10.86%	大買/鉅額交易
2020/05/14	0	0.00	3	58.97	57.90	-3	1,507	-0.20%
2020/05/13	0	0.00	10	59.82	59.70	-10	1,485	-0.67%
2020/05/12	10	57.79	0	0.00	57.40	10	1,456	0.69%
2020/05/08	1	57.80	8	58.50	57.10	-7	1,438	-0.49%
2020/05/07	2	61.50	21	61.44	61.30	-19	1,381	-1.38%
2020/05/06	28	63.22	31	59.24	62.50	-3	1,345	-0.22%
2020/05/05	37	60.14	20	55.99	60.00	17	1,296	1.31%
2020/05/04	41	55.40	0	0.00	55.10	41	1,221	3.36%
2020/04/24	1	54.30	81	54.48	53.90	-80	1,193	-6.70%
2020/04/23	80	56.10	1	55.20	55.90	79	1,154	6.84%
2020/04/21	1	53.50	0	0.00	51.20	1	1,072	0.09%
2020/04/17	0	0.00	13	51.09	51.10	-13	1,049	-1.24%
2020/04/16	0	0.00	1	52.60	52.40	-1	1,041	-0.10%
2020/04/09	0	0.00	3	54.00	52.90	-3	1,014	-0.30%
2020/04/06	0	0.00	1	51.20	50.40	-1	931	-0.11%
2020/04/01	0	0.00	4	47.68	47.80	-4	903	-0.44%
2020/03/31	1	49.35	0	0.00	48.20	1	901	0.11%
2020/03/30	0	0.00	75	48.69	48.90	-75	893	-8.39%
2020/03/27	77	50.49	0	0.00	50.60	77	872	8.83%
2020/03/24	1	46.80	3	46.40	46.20	-2	832	-0.24%
2020/03/23	5	46.95	0	0.00	45.75	5	825	0.61%
2020/03/20	1	50.20	16	50.18	50.20	-15	803	-1.87%
2020/03/19	0	0.00	14	45.70	45.70	-14	738	-1.90%
2020/03/18	14	41.55	0	0.00	41.55	14	745	1.88%
2020/03/17	1	39.80	0	0.00	37.80	1	747	0.13%
2020/03/13	0	0.00	1	43.85	43.90	-1	726	-0.14%
2020/03/12	1	49.00	0	0.00	48.70	1	725	0.14%
2020/03/10	1	54.30	0	0.00	54.60	1	709	0.14%
2020/03/09	0	0.00	1	57.30	56.40	-1	707	-0.14%
2020/03/06	0	0.00	2	57.90	57.90	-2	705	-0.28%
2020/03/05	2	58.70	1	59.00	58.60	1	707	0.14%
2020/02/27	0	0.00	2	58.05	56.60	-2	755	-0.26%
2020/02/21	0	0.00	8	60.16	59.50	-8	865	-0.92%
2020/02/20	1	59.50	0	0.00	59.50	1	859	0.12%
2020/02/19	11	60.77	0	0.00	60.70	11	847	1.30%
2020/02/07	2	60.90	0	0.00	60.60	2	803	0.25%
2020/02/06	1	62.30	2	62.60	62.20	-1	792	-0.13%
2020/02/05	10	58.70	0	0.00	58.70	10	727	1.37%
2020/02/04	4	51.78	0	0.00	53.40	4	723	0.55%
2020/01/30	0	0.00	7	53.74	53.70	-7	718	-0.97%
2020/01/10	7	60.09	0	0.00	59.80	7	705	0.99%
2020/01/09	0	0.00	1	58.10	57.60	-1	700	-0.14%
2020/01/07	0	0.00	21	59.51	59.00	-21	705	-2.98%
2020/01/06	0	0.00	29	60.53	60.00	-29	700	-4.14%
2020/01/02	0	0.00	13	61.75	61.90	-13	704	-1.84%
2019/12/31	10	62.17	0	0.00	62.10	10	707	1.41%
2019/12/30	3	62.00	8	61.70	61.70	-5	705	-0.71%
2019/12/27	0	0.00	16	62.00	62.00	-16	705	-2.27%
2019/12/25	0	0.00	10	62.43	62.40	-10	706	-1.42%
2019/12/24	13	63.60	0	0.00	63.00	13	705	1.84%
2019/12/23	5	63.00	0	0.00	62.90	5	708	0.71%
2019/12/19	0	0.00	36	63.79	63.10	-36	726	-4.96%
2019/12/18	10	62.83	0	0.00	62.30	10	719	1.39%
2019/12/17	2	62.40	1	62.50	62.50	1	719	0.14%
2019/12/16	0	0.00	10	62.48	62.40	-10	725	-1.38%
2019/12/13	12	64.40	2	64.30	63.00	10	723	1.38%
2019/12/11	13	62.97	0	0.00	62.80	13	707	1.84%
2019/12/09	38	63.83	0	0.00	63.50	38	725	5.24%
2019/12/06	10	62.92	0	0.00	63.10	10	753	1.33%
2019/12/03	3	63.10	0	0.00	62.70	3	752	0.40%
2019/12/02	0	0.00	5	63.90	62.90	-5	749	-0.67%
2019/11/29	0	0.00	1	65.80	63.60	-1	748	-0.13%
2019/11/28	1	66.80	54	65.12	65.50	-53	739	-7.16%
2019/11/27	54	66.29	6	65.92	65.70	48	728	6.59%
2019/11/26	6	65.03	1	64.20	64.20	5	705	0.71%
2019/11/25	16	66.62	9	66.43	65.10	7	687	1.02%
2019/11/22	17	64.35	0	0.00	66.90	17	633	2.69%
2019/11/15	5	59.20	0	0.00	59.40	5	566	0.88%
2019/11/07	1	62.20	0	0.00	61.40	1	638	0.16%
2019/11/06	0	0.00	1	61.10	61.10	-1	640	-0.16%
2019/10/30	12	62.46	0	0.00	62.80	12	689	1.74%
2019/10/28	0	0.00	14	60.23	60.10	-14	754	-1.86%
2019/10/24	1	61.10	0	0.00	61.30	1	768	0.13%
2019/10/18	0	0.00	3	60.90	60.90	-3	823	-0.36%
2019/10/16	0	0.00	11	60.91	60.40	-11	915	-1.20%
2019/10/14	0	0.00	1	62.10	61.90	-1	943	-0.11%
2019/10/08	1	63.50	4	63.40	62.70	-3	968	-0.31%
2019/09/25	14	64.65	0	0.00	64.30	14	1,136	1.23%
2019/09/18	0	0.00	1	62.10	62.30	-1	1,143	-0.09%
2019/09/11	0	0.00	3	63.53	62.90	-3	1,196	-0.25%
2019/09/10	1	62.80	1	65.20	64.90	0	1,182	0.00%
2019/09/03	1	61.90	0	0.00	62.20	1	1,186	0.08%
2019/09/02	0	0.00	80	62.26	62.10	-80	1,184	-6.75%
2019/08/30	0	0.00	1	61.70	61.30	-1	1,185	-0.08%
2019/08/28	0	0.00	1	61.10	61.00	-1	1,192	-0.08%
2019/08/27	0	0.00	2	60.90	60.70	-2	1,196	-0.17%
2019/08/23	1	61.70	0	0.00	61.70	1	1,201	0.08%
2019/08/16	1	63.30	0	0.00	63.30	1	1,294	0.08%
2019/08/15	2	65.60	2	64.40	64.40	0	1,299	0.00%
2019/08/08	1	62.60	0	0.00	61.30	1	1,271	0.08%
2019/08/07	0	0.00	1	62.20	62.00	-1	1,289	-0.08%
2019/08/05	0	0.00	18	63.77	61.30	-18	1,331	-1.35%
2019/08/01	1	66.70	0	0.00	66.70	1	1,336	0.07%
2019/07/31	0	0.00	1	67.50	66.70	-1	1,333	-0.07%
2019/07/30	5	71.00	0	0.00	68.80	5	1,316	0.38%
2019/07/29	1	75.30	0	0.00	75.30	1	1,276	0.08%
2019/07/25	1	77.00	0	0.00	76.90	1	1,279	0.08%
2019/07/23	1	76.80	0	0.00	76.70	1	1,331	0.08%
2019/07/22	1	77.50	1	77.20	77.40	0	1,352	0.00%
2019/07/19	11	78.22	0	0.00	78.10	11	1,350	0.81%
2019/07/18	52	79.55	14	78.51	79.50	38	1,346	2.82%
2019/07/17	2	77.50	2	77.80	77.30	0	1,318	0.00%
2019/07/16	56	76.80	3	76.90	76.60	53	1,320	4.01%
2019/07/15	0	0.00	6	74.95	74.90	-6	1,327	-0.45%
2019/07/12	7	74.50	1	73.60	73.90	6	1,371	0.44%
2019/07/11	44	75.41	0	0.00	74.70	44	1,413	3.11%
2019/07/10	4	77.00	0	0.00	76.80	4	1,488	0.27%
2019/07/02	0	0.00	1	79.50	79.70	-1	1,696	-0.06%
2019/06/19	1	74.00	0	0.00	73.90	1	1,640	0.06%
2019/06/18	0	0.00	1	73.80	73.30	-1	1,642	-0.06%
2019/06/17	0	0.00	1	74.40	74.10	-1	1,652	-0.06%
2019/06/14	1	73.40	0	0.00	73.50	1	1,658	0.06%
2019/06/12	1	75.50	0	0.00	74.00	1	1,750	0.06%
2019/06/11	0	0.00	1	75.60	75.20	-1	1,778	-0.06%
2019/06/05	1	74.50	0	0.00	74.10	1	1,789	0.06%
2019/05/31	0	0.00	1	73.50	73.60	-1	1,808	-0.06%
2019/05/30	0	0.00	1	72.90	73.80	-1	1,816	-0.06%
2019/05/29	1	74.20	0	0.00	73.20	1	1,831	0.05%
2019/05/28	4	73.43	2	73.50	72.80	2	1,863	0.11%
2019/05/27	1	75.30	0	0.00	74.30	1	1,881	0.05%
2019/05/24	6	78.00	2	78.30	77.20	4	1,906	0.21%
2019/05/22	3	71.80	0	0.00	71.80	3	1,925	0.16%
2019/05/21	0	0.00	1	70.60	70.50	-1	1,940	-0.05%
2019/05/20	2	68.90	0	0.00	69.80	2	1,973	0.10%
2019/05/15	1	73.90	0	0.00	73.40	1	2,204	0.05%
2019/05/13	0	0.00	1	70.50	67.50	-1	2,186	-0.05%
2019/05/08	3	75.60	0	0.00	75.30	3	2,183	0.14%
2019/05/02	0	0.00	1	75.80	75.80	-1	2,249	-0.04%
2019/04/30	1	76.00	1	74.20	76.50	0	2,278	0.00%
2019/04/29	1	78.60	4	76.70	75.70	-3	2,263	-0.13%
2019/04/26	2	83.35	0	0.00	82.00	2	2,222	0.09%
2019/04/24	1	82.10	1	82.00	81.70	0	2,264	0.00%
2019/04/23	1	83.90	0	0.00	83.30	1	2,294	0.04%
2019/04/18	3	82.23	2	84.30	80.50	1	2,343	0.04%
2019/04/17	6	83.77	1	84.50	83.50	5	2,381	0.21%
2019/04/16	2	84.10	5	84.90	87.00	-3	2,398	-0.13%
2019/04/15	0	0.00	2	81.20	80.00	-2	2,353	-0.08%
2019/04/12	4	81.75	6.2	83.40	80.30	-2.2	2,396	-0.09%
2019/04/11	0	0.00	1	81.40	81.40	-1	2,283	-0.04%
2019/04/10	0	0.00	2	74.00	74.00	-2	2,278	-0.09%
2019/04/09	0	0.00	1	67.30	67.30	-1	2,315	-0.04%
2019/03/27	1	59.20	0	0.00	59.60	1	2,337	0.04%
2019/03/22	0	0.00	5	58.12	58.20	-5	2,426	-0.21%
2019/03/21	0	0.00	1	59.20	59.30	-1	2,413	-0.04%
2019/03/19	1	61.10	0	0.00	60.70	1	2,420	0.04%
2019/03/18	4	60.30	1	60.10	60.00	3	2,413	0.12%
2019/03/15	2	63.70	2	62.00	62.00	0	2,387	0.00%
2019/03/14	2	67.60	4	67.85	66.50	-2	2,331	-0.09%
2019/03/13	0	0.00	2	66.50	66.80	-2	2,315	-0.09%
2019/03/12	0	0.00	3	66.00	65.90	-3	2,319	-0.13%
2019/03/08	3	65.33	0	0.00	65.50	3	2,332	0.13%
2019/03/07	1	65.50	3	65.80	65.00	-2	2,340	-0.09%
2019/03/06	2	66.50	0	0.00	66.10	2	2,334	0.09%
2019/02/27	1	67.50	2	67.20	67.50	-1	2,307	-0.04%
2019/02/22	0	0.00	1	66.70	66.30	-1	2,219	-0.05%
2019/02/21	2	67.00	3	69.00	67.00	-1	2,202	-0.05%
2019/02/20	5	66.58	0	0.00	66.60	5	2,145	0.23%
2019/02/19	2	66.50	1	67.40	66.70	1	2,123	0.05%
2019/02/18	0	0.00	2	68.00	68.00	-2	2,089	-0.10%
2019/02/15	1	65.00	16	66.19	67.00	-15	2,027	-0.74%
2019/02/14	15	60.49	5	58.86	62.30	10	1,917	0.52%
2019/02/12	0	0.00	1	57.30	57.20	-1	1,881	-0.05%
2019/02/11	0	0.00	2	58.20	57.40	-2	1,888	-0.11%
2019/01/30	2.2	55.19	0	0.00	55.10	2.2	1,856	0.12%
2019/01/29	5	55.42	0	0.00	55.10	5	1,853	0.27%
2019/01/28	0	0.00	3	55.80	55.70	-3	1,850	-0.16%
2019/01/24	1	57.00	3	57.30	57.00	-2	1,836	-0.11%
2019/01/22	1	54.60	7	54.39	54.30	-6	1,777	-0.34%
2019/01/16	7	53.50	0	0.00	52.70	7	1,783	0.39%
2019/01/15	6	57.08	0	0.00	55.70	6	1,786	0.34%
2019/01/11	0	0.00	3	56.97	56.30	-3	1,739	-0.17%
2019/01/10	1	55.50	0	0.00	56.10	1	1,704	0.06%
2019/01/09	8	57.20	4	58.50	57.50	4	1,661	0.24%
2019/01/08	0	0.00	24	56.48	57.20	-24	1,590	-1.51%
2019/01/07	20	53.00	14	51.50	52.00	6	1,543	0.39%
2019/01/04	18	51.37	0.2	53.30	52.00	17.8	1,536	1.16%
2019/01/03	6	48.42	8	48.31	48.50	-2	1,433	-0.14%
2019/01/02	0	0.00	1	44.40	44.10	-1	1,431	-0.07%
2018/12/28	3	45.08	0	0.00	45.05	3	1,478	0.20%
2018/12/27	0	0.00	6	42.20	42.00	-6	1,559	-0.38%
2018/12/25	1	42.00	0	0.00	42.10	1	1,682	0.06%
2018/12/24	0	0.00	2	42.15	42.00	-2	1,678	-0.12%
2018/12/18	3	44.18	5	43.45	43.50	-2	1,637	-0.12%
2018/12/17	5	43.00	1	43.50	44.75	4	1,601	0.25%
2018/12/10	1	39.35	0	0.00	39.00	1	1,703	0.06%
2018/12/05	2	43.10	2	43.40	43.00	0	1,788	0.00%
2018/12/04	0	0.00	1	42.60	41.40	-1	1,776	-0.06%
2018/12/03	1	41.20	0	0.00	42.10	1	1,811	0.06%
2018/11/30	0	0.00	2	42.25	41.50	-2	1,814	-0.11%
2018/11/26	1	39.20	0	0.00	39.55	1	1,783	0.06%
2018/11/22	1	41.00	0	0.00	41.15	1	1,759	0.06%
2018/11/13	0	41.20	0	0.00	40.90	0	1,691	0.00%
2018/11/09	0	0.00	1	43.75	43.05	-1	1,661	-0.06%
2018/11/08	1	38.65	15	38.85	42.50	-14	1,612	-0.87%
2018/11/07	0	0.00	0	42.40	38.65	0	1,577	0.00%
2018/11/06	1	39.60	0	0.00	38.65	1	1,577	0.06%
2018/11/02	0.1	40.10	0	0.00	40.00	0.1	1,564	0.01%
2018/10/30	0.1	44.65	0	0.00	40.15	0.1	1,525	0.01%
2018/10/29	3	42.27	0	0.00	40.60	3	1,518	0.20%
2018/10/23	0	0.00	1.4	46.34	46.30	-1.4	1,409	-0.10%
2018/10/19	0.2	38.45	0	0.00	38.70	0.2	1,320	0.02%
2018/10/18	1	39.65	0	0.00	39.65	1	1,298	0.08%
2018/10/16	0	0.00	1	41.30	41.00	-1	1,263	-0.08%
2018/10/09	2	44.50	15	44.63	43.95	-13	1,142	-1.14%
2018/10/08	22	50.24	24	49.96	48.80	-2	1,059	-0.19%
2018/10/05	29.2	50.60	8	54.03	52.30	21.2	988	2.14%
2018/10/04	5	50.34	0	0.00	50.40	5	862	0.58%
2018/10/02	0	0.00	21	48.00	48.55	-21	712	-2.95%
2018/10/01	1	48.95	0	0.00	49.00	1	700	0.14%
2018/09/17	1	48.60	3	50.20	50.60	-2	581	-0.34%
2018/09/14	23	45.53	0	0.00	46.05	23	505	4.55%
2018/09/13	2	44.23	16	45.39	41.90	-14	441	-3.17%
2018/09/11	10	39.65	2	39.65	39.65	8	340	2.35%
2018/09/10	0	0.00	1	36.05	36.05	-1	335	-0.30%
2018/09/07	5	32.80	0	0.00	32.80	5	314	1.59%
2018/09/06	0	0.00	2	29.85	29.85	-2	267	-0.75%
2018/08/21	2	25.43	0	0.00	25.45	2	241	0.83%
2018/08/16	2	26.40	0	0.00	26.30	2	243	0.82%
2018/08/07	1	27.20	0	0.00	27.00	1	227	0.44%
2018/08/06	1	27.60	0	0.00	27.50	1	224	0.45%
2018/08/02	0	0.00	2	28.65	28.30	-2	219	-0.91%
2018/07/30	0	0.00	5	29.25	28.90	-5	220	-2.27%
2018/07/06	0	0.00	1	30.05	29.20	-1	283	-0.35%
2018/05/31	0	0.00	1	32.95	33.65	-1	469	-0.21%
2018/04/23	1	37.50	0	0.00	37.75	1	508	0.20%
2018/04/20	5	36.50	0	0.00	36.50	5	526	0.95%
2018/04/11	0	0.00	1	38.30	38.45	-1	536	-0.19%
2018/04/10	0	0.00	4	38.40	38.20	-4	540	-0.74%
2018/04/09	0	0.00	1	39.30	39.30	-1	531	-0.19%
2018/03/31	1	38.35	0	0.00	38.35	1	510	0.20%
2018/03/26	2	38.15	0	0.00	38.95	2	485	0.41%
2018/03/23	2	36.85	0	0.00	36.35	2	464	0.43%
2018/03/21	0	0.00	1	38.70	38.80	-1	439	-0.23%
2018/03/16	0	0.00	1	38.00	38.00	-1	391	-0.26%
2018/03/06	3	33.47	0	0.00	33.35	3	375	0.80%
2018/01/26	4	37.11	0	0.00	37.00	4	409	0.98%
2018/01/22	1	37.55	0	0.00	37.65	1	405	0.25%
2018/01/17	1	38.45	0	0.00	38.00	1	418	0.24%
2018/01/16	0	0.00	1	39.40	39.10	-1	428	-0.23%
2018/01/11	2	36.15	0	0.00	36.10	2	374	0.53%