昭輝 (1339)-台新券商分點個股進出

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

昭輝

(1339)

可現股當沖

股價
56.2
漲跌
▲2.4
漲幅
+4.46%
成交量
88張
產業
上市汽車類股
115人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

昭輝 (1339)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/20	0	0.00	1	56.20	56.20	-1	82	-1.21%
2024/12/12	0	0.00	1	56.50	56.50	-1	93	-1.07%
2024/12/04	1	55.50	0	0.00	55.50	1	112	0.89%
2024/11/18	0	0.00	3	53.10	53.20	-3	130	-2.30%
2024/11/15	8	53.70	0	0.00	53.10	8	133	5.99%
2024/11/12	2	54.65	0	0.00	54.40	2	135	1.48%
2024/11/08	0	0.00	1	56.30	56.10	-1	133	-0.75%
2024/11/04	2	56.15	0	0.00	55.80	2	138	1.44%
2024/10/30	1	58.10	0	0.00	58.10	1	140	0.71%
2024/10/29	0	0.00	2	58.60	58.70	-2	143	-1.39%
2024/10/28	0	0.00	0	59.70	59.50	0	144	0.00%
2024/10/24	1	59.50	0	0.00	59.50	1	147	0.68%
2024/10/22	1	59.40	0	0.00	59.40	1	150	0.66%
2024/10/17	4	60.20	2	60.40	60.50	2	158	1.26%
2024/10/16	0	0.00	1	59.80	59.90	-1	159	-0.63%
2024/10/15	0	0.00	4	59.10	58.60	-4	163	-2.44%
2024/10/14	1	59.40	0	0.00	58.60	1	163	0.61%
2024/10/11	1	60.00	5	59.70	58.90	-4	165	-2.41%
2024/10/09	1	60.00	1	60.60	60.00	0	166	0.00%
2024/10/08	2	59.50	0	0.00	59.40	2	163	1.22%
2024/09/27	0	0.00	0.1	58.80	58.50	-0.1	173	-0.04%
2024/09/23	0	0.00	1	59.80	59.70	-1	174	-0.57%
2024/09/20	2	59.05	0	0.00	59.00	2	176	1.13%
2024/09/19	0	0.00	2	58.80	58.50	-2	173	-1.15%
2024/09/18	0.1	59.00	0	0.00	58.20	0.1	175	0.03%
2024/09/16	0	0.00	1	58.50	59.20	-1	176	-0.57%
2024/09/12	2	58.95	0	0.00	59.00	2	177	1.13%
2024/09/11	1	57.40	0	0.00	57.20	1	176	0.57%
2024/09/10	5	58.50	1	57.80	58.50	4	172	2.32%
2024/09/09	1	56.30	1	56.30	57.20	0	167	0.00%
2024/09/06	0.1	57.40	0	0.00	57.00	0.1	170	0.04%
2024/09/05	4	58.03	0	0.00	57.40	4	180	2.21%
2024/09/04	3	56.20	0	0.00	56.00	3	180	1.66%
2024/09/03	4	58.38	0	0.00	57.90	4	181	2.21%
2024/09/02	1	58.90	0	0.00	58.70	1	187	0.53%
2024/08/27	1	59.10	0	0.00	59.10	1	200	0.50%
2024/08/26	1	59.70	1	60.30	59.80	0	205	0.00%
2024/08/22	2	58.15	0	0.00	58.10	2	206	0.97%
2024/08/21	1	58.00	0	0.00	57.90	1	208	0.48%
2024/08/19	1	61.00	50	61.22	61.10	-49	205	-23.79%
2024/08/16	1	60.80	0	0.00	60.80	1	210	0.48%
2024/08/14	1.1	59.72	0	0.00	59.70	1.1	213	0.49%
2024/08/08	0.1	58.70	0	0.00	59.10	0.1	248	0.04%
2024/08/07	1	59.80	18	58.80	59.00	-17	271	-6.27%
2024/08/06	4.1	55.26	0	0.00	56.30	4.1	286	1.42%
2024/08/05	9	58.29	1	60.20	57.40	8	320	2.49%
2024/08/02	5	62.80	0	0.00	62.90	5	356	1.40%
2024/08/01	1	63.50	2	63.90	63.50	-1	372	-0.27%
2024/07/30	1	60.20	0	0.00	61.70	1	403	0.25%
2024/07/29	1.1	61.91	0	0.00	61.00	1.1	428	0.25%
2024/07/23	1	61.70	0	0.00	61.70	1	448	0.22%
2024/07/22	1	61.50	0	0.00	61.50	1	480	0.21%
2024/07/19	1	63.90	0	0.00	63.30	1	498	0.20%
2024/07/16	0.1	65.80	0	0.00	65.00	0.1	517	0.02%
2024/07/12	3	63.37	0	0.00	63.30	3	536	0.56%
2024/07/11	2.1	64.20	1	63.50	63.50	1.1	536	0.20%
2024/07/09	0	0.00	7	63.99	64.00	-7	544	-1.29%
2024/07/08	2.1	65.72	0	0.00	65.60	2.1	545	0.38%
2024/07/05	1	66.60	0	0.00	66.50	1	546	0.18%
2024/07/04	0.1	67.70	1	67.00	67.00	-0.9	546	-0.16%
2024/07/03	8	66.65	5	66.90	66.40	3	549	0.55%
2024/07/02	0	0.00	0	68.00	66.80	0	552	-0.01%
2024/06/28	0	0.00	1	67.00	66.90	-1	561	-0.18%
2024/06/27	5	65.76	1	66.50	65.70	4	563	0.71%
2024/06/26	1	66.70	0	0.00	66.30	1	562	0.18%
2024/06/24	2	66.05	0	0.00	66.00	2	562	0.36%
2024/06/20	0	0.00	4	66.90	66.40	-4	567	-0.70%
2024/06/19	0	0.00	1	67.20	66.70	-1	570	-0.18%
2024/06/17	1	66.40	2	66.75	66.20	-1	592	-0.17%
2024/06/14	1	66.40	1	67.20	66.10	0	610	0.00%
2024/06/13	3.1	66.11	3	66.10	66.30	0.1	618	0.01%
2024/06/12	10.1	66.40	0	0.00	66.70	10.1	618	1.63%
2024/06/11	1	68.70	5	69.32	68.70	-4	612	-0.65%
2024/06/07	0	70.00	0	0.00	69.30	0	616	0.00%
2024/06/06	7	69.99	9	69.33	69.40	-2	618	-0.32%
2024/06/05	0.1	71.20	0	0.00	70.40	0.1	618	0.01%
2024/06/04	5	71.80	14.2	71.24	71.20	-9.2	624	-1.48%
2024/06/03	1	71.30	6	71.55	71.60	-5	623	-0.80%
2024/05/31	0	0.00	1	71.50	70.90	-1	628	-0.16%
2024/05/30	1	70.60	0	0.00	71.00	1	631	0.16%
2024/05/29	3	72.50	0	0.00	72.20	3	634	0.47%
2024/05/27	0.1	71.80	0	0.00	72.00	0.1	655	0.02%
2024/05/23	0.1	71.80	0	0.00	71.40	0.1	673	0.01%
2024/05/22	0.1	73.70	0	0.00	73.10	0.1	676	0.01%
2024/05/20	5	75.32	0	0.00	74.50	5	688	0.73%
2024/05/17	0.3	74.40	3	74.30	73.80	-2.7	686	-0.40%
2024/05/16	2	72.60	5	72.46	72.90	-3	683	-0.44%
2024/05/15	3	72.20	0	0.00	72.40	3	683	0.44%
2024/05/14	4	71.00	2	70.50	71.20	2	676	0.30%
2024/05/13	6	72.47	3	72.77	72.10	3	664	0.45%
2024/05/10	0.3	76.25	1	76.00	76.30	-0.8	643	-0.12%
2024/05/09	18.3	78.19	7	76.54	78.00	11.3	626	1.80%
2024/05/08	35	83.76	13	82.88	82.30	22	589	3.73%
2024/05/07	2	79.40	0.1	80.50	80.70	1.9	550	0.35%
2024/05/06	4	79.18	1	79.50	79.50	3	533	0.56%
2024/05/03	2.1	78.09	4	77.13	76.80	-1.9	525	-0.36%
2024/05/02	7	80.30	5.5	80.29	80.40	1.5	506	0.29%
2024/04/30	7	77.54	0	0.00	77.10	7	482	1.45%
2024/04/29	1.5	76.93	8	78.13	77.00	-6.5	479	-1.36%
2024/04/26	8	76.58	7.1	77.78	78.30	0.9	467	0.19%
2024/04/25	3.1	74.68	5	75.12	75.00	-1.9	436	-0.44%
2024/04/24	0	0.00	1	71.10	71.90	-1	417	-0.24%
2024/04/23	1	69.80	0	0.00	70.60	1	414	0.24%
2024/04/22	0	0.00	2	70.80	68.10	-2	413	-0.48%
2024/04/19	13	69.42	13	69.01	68.80	0	404	0.00%
2024/04/16	0	0.00	1	69.10	69.60	-1	396	-0.25%
2024/04/15	0	0.00	0.4	71.20	70.90	-0.4	392	-0.09%
2024/04/10	1	69.90	0	0.00	69.90	1	391	0.26%
2024/04/09	0	0.00	0	72.00	71.20	0	390	0.00%
2024/04/08	0.3	71.94	0	72.10	70.80	0.2	389	0.06%
2024/04/03	2	72.40	0	0.00	71.60	2	389	0.51%
2024/04/02	0.1	69.90	19	70.25	69.80	-18.9	384	-4.92%
2024/04/01	2	70.00	5	68.50	69.80	-3	385	-0.78%
2024/03/29	54.2	68.55	0	0.00	68.10	54.2	385	14.08%
2024/03/28	0.2	68.70	3	68.60	68.40	-2.8	389	-0.72%
2024/03/27	9	67.72	9	67.86	68.40	0	403	0.00%
2024/03/26	12	67.20	9	68.66	67.10	3	404	0.74%
2024/03/25	12	70.40	0	0.00	69.60	12	407	2.95%
2024/03/22	1	70.00	5	70.62	70.00	-4	410	-0.97%
2024/03/21	1	71.80	1.7	72.56	71.80	-0.7	414	-0.16%
2024/03/20	2	71.65	2	72.50	71.10	0	412	0.00%
2024/03/19	2	72.30	4	72.90	72.90	-2	411	-0.49%
2024/03/18	0.1	68.00	0	0.00	69.20	0.1	401	0.01%
2024/03/15	0.1	67.50	0	0.00	66.20	0.1	406	0.02%
2024/03/14	1	66.00	5	66.90	65.40	-4	414	-0.97%
2024/03/12	0	0.00	9	68.40	68.40	-9	470	-1.91%
2024/03/11	0	0.00	36	67.19	66.70	-36	482	-7.47%
2024/03/08	0	0.00	19	70.41	68.60	-19	490	-3.87%
2024/03/07	0.2	72.70	5	72.48	72.10	-4.8	532	-0.90%
2024/03/06	2	73.50	0	0.00	73.40	2	572	0.35%
2024/03/05	1	72.00	6	72.53	72.60	-5	569	-0.88%
2024/03/04	14	75.64	1	73.00	73.20	13	573	2.27%
2024/03/01	1	74.20	1	73.70	74.20	0	568	0.00%
2024/02/29	2	72.75	1	72.10	72.10	1	562	0.18%
2024/02/27	2	71.00	0	0.00	71.10	2	554	0.36%
2024/02/26	0	0.00	2	69.40	69.10	-2	546	-0.37%
2024/02/23	0	0.00	1	68.20	67.90	-1	547	-0.18%
2024/02/22	14	68.49	6	68.57	68.50	8	556	1.44%
2024/02/21	15	65.18	1	65.30	65.00	14	566	2.47%
2024/02/19	9	64.48	0	0.00	64.50	9	649	1.39%
2024/02/16	7	64.04	0	0.00	64.00	7	656	1.07%
2024/02/15	2	62.50	0	0.00	62.40	2	653	0.31%
2024/02/05	0	0.00	1	60.40	60.20	-1	656	-0.15%
2024/02/02	0	0.00	2	60.40	60.50	-2	663	-0.30%
2024/02/01	0	0.00	1	60.50	60.60	-1	673	-0.15%
2024/01/31	1	60.30	0	0.00	60.30	1	678	0.15%
2024/01/30	0	0.00	1	61.30	60.90	-1	679	-0.15%
2024/01/26	2	60.55	0	0.00	60.70	2	684	0.29%
2024/01/25	1	61.60	0	0.00	61.10	1	684	0.15%
2024/01/24	9	60.98	7	60.57	60.60	2	684	0.29%
2024/01/22	1	59.00	2	59.65	59.20	-1	694	-0.14%
2024/01/19	1	59.20	0	0.00	59.20	1	710	0.14%
2024/01/18	1	59.90	53	59.62	59.70	-52	729	-7.13%
2024/01/17	2	60.50	13	59.88	59.80	-11	740	-1.49%
2024/01/16	1	61.00	29	61.00	61.10	-28	755	-3.71%
2024/01/11	7	62.43	9	62.31	62.20	-2	771	-0.26%
2024/01/10	1	64.40	0	0.00	64.90	1	762	0.13%
2024/01/09	0	0.00	1	65.80	64.80	-1	771	-0.13%
2024/01/05	7	65.73	0	0.00	65.80	7	823	0.85%
2024/01/04	3	65.50	0	0.00	64.90	3	847	0.35%
2024/01/03	3	64.90	0	0.00	64.80	3	931	0.32%
2023/12/29	3	63.83	0	0.00	64.00	3	1,004	0.30%
2023/12/25	6	64.73	0	0.00	63.60	6	1,070	0.56%
2023/12/22	3	66.20	2	65.95	65.20	1	1,113	0.09%
2023/12/19	0	0.00	5	66.14	66.00	-5	1,340	-0.37%
2023/12/18	1	68.30	15	68.03	67.00	-14	1,350	-1.04%
2023/12/15	1	70.30	24	71.00	69.50	-23	1,360	-1.69%
2023/12/14	2	71.10	1	71.20	70.90	1	1,374	0.07%
2023/12/12	17	73.24	16	71.89	71.80	1	1,466	0.07%
2023/12/11	0	0.00	5	72.32	72.30	-5	1,518	-0.33%
2023/12/08	15	72.69	14	72.22	72.10	1	1,577	0.06%
2023/12/07	22	73.17	25	72.94	72.30	-3	1,591	-0.19%
2023/12/06	0	0.00	2	71.70	71.50	-2	1,567	-0.13%
2023/12/05	0	0.00	7	68.94	68.80	-7	1,551	-0.45%
2023/12/04	21	71.47	24	70.68	68.80	-3	1,541	-0.19%
2023/12/01	12	71.23	3	71.07	72.80	9	1,497	0.60%
2023/11/29	0	0.00	4	66.85	65.40	-4	1,470	-0.27%
2023/11/28	0	0.00	3	65.13	65.30	-3	1,465	-0.20%
2023/11/27	3	65.03	0	0.00	64.10	3	1,465	0.20%
2023/11/24	0	0.00	18	65.23	65.00	-18	1,467	-1.23%
2023/11/22	1	66.00	0	0.00	66.00	1	1,461	0.07%
2023/11/21	23	66.83	14	65.98	65.90	9	1,455	0.62%
2023/11/20	5	66.58	6	66.83	66.30	-1	1,439	-0.07%
2023/11/17	14	66.04	12.1	66.03	67.60	1.9	1,411	0.13%
2023/11/16	20.1	65.73	17	65.04	66.00	3.1	1,365	0.23%
2023/11/15	3	62.83	32	62.68	62.70	-29	1,325	-2.19%
2023/11/14	0	0.00	31	61.75	62.00	-31	1,316	-2.35%
2023/11/13	2.1	62.02	0	0.00	61.80	2.1	1,310	0.16%
2023/11/10	2	61.70	4.8	61.85	61.80	-2.8	1,304	-0.21%
2023/11/09	9	60.51	2	60.20	60.20	7	1,301	0.54%
2023/11/08	1	62.10	1	62.20	61.90	0	1,297	0.00%
2023/11/03	4	61.55	2	60.80	60.90	2	1,296	0.15%
2023/11/02	4	61.00	0	0.00	60.90	4	1,293	0.31%
2023/10/31	0	0.00	6	59.40	59.10	-6	1,288	-0.47%
2023/10/30	0	0.00	12.7	61.23	61.00	-12.7	1,278	-0.99%
2023/10/27	2	62.30	1	60.80	62.10	1	1,272	0.08%
2023/10/26	5.1	60.44	15.4	59.64	59.20	-10.3	1,255	-0.82%
2023/10/25	7	63.83	0.2	63.80	62.70	6.8	1,234	0.55%
2023/10/24	55.2	63.95	7.1	64.31	64.90	48.1	1,220	3.94%
2023/10/23	1	62.40	3	63.00	62.70	-2	1,199	-0.17%
2023/10/19	5	62.88	0	0.00	62.60	5	1,182	0.42%
2023/10/18	27	61.96	1	61.70	62.00	26	1,172	2.22%
2023/10/17	0	0.00	1	62.90	62.00	-1	1,167	-0.09%
2023/10/16	1.1	61.10	1	62.85	61.10	0	1,157	0.00%
2023/10/13	9.2	64.49	5.1	64.00	62.70	4.1	1,144	0.36%
2023/10/12	5.8	61.10	72	61.54	62.50	-66.2	1,102	-6.00%
2023/10/11	17	65.54	26	64.48	63.00	-9	1,074	-0.84%
2023/10/06	30	63.06	22.2	63.82	66.30	7.9	987	0.79%
2023/10/05	17	60.99	1	61.40	60.30	16	931	1.72%
2023/10/04	4	59.35	2	60.50	60.50	2	912	0.22%
2023/10/03	3.1	61.60	5	61.46	60.50	-1.9	900	-0.21%
2023/10/02	8	60.51	21	59.65	60.40	-13	877	-1.48%
2023/09/28	12	60.33	11	60.33	60.30	1	852	0.12%
2023/09/27	31	60.11	33	60.50	60.20	-2	835	-0.24%
2023/09/26	122	63.22	178	63.69	62.70	-56	787	-7.11%	大買/大賣/
2023/09/25	84	57.38	28	59.88	61.10	56	599	9.35%
2023/09/22	2	55.40	3	54.80	55.60	-1	552	-0.18%
2023/09/21	12	55.95	14	54.81	54.80	-2	539	-0.37%
2023/09/20	7	56.41	6	56.28	55.90	1	525	0.19%
2023/09/19	35	56.18	22	56.08	55.90	13	507	2.56%
2023/09/18	14	55.96	14	55.96	56.00	0	483	0.00%
2023/09/15	97	55.82	96	56.88	56.00	1	450	0.23%
2023/09/14	25	55.54	140	54.25	56.40	-115	371	-30.93%	大賣/鉅額交易
2023/09/13	436	50.27	211	51.32	51.30	225	306	73.30%	大買/大賣/鉅額交易
2023/09/12	42	48.58	4	48.75	48.85	38	239	15.84%
2023/09/11	20	47.30	5	46.94	46.70	15	206	7.26%
2023/09/08	2	44.10	0	0.00	44.05	2	200	1.00%
2023/09/07	1	44.25	2	44.15	44.25	-1	202	-0.49%
2023/09/06	2	44.95	2	44.83	44.70	0	200	0.00%
2023/09/05	4	47.75	0	0.00	48.00	4	193	2.07%
2023/09/04	9	47.88	1	47.90	47.95	8	182	4.39%
2023/09/01	13	47.73	0	0.00	47.65	13	171	7.59%
2023/08/31	19	47.83	0	0.00	47.75	19	167	11.37%
2023/08/24	0	0.00	14	46.09	46.15	-14	152	-9.21%
2023/08/21	2	46.30	0	0.00	46.30	2	152	1.31%
2023/08/18	12	47.13	5	46.90	46.50	7	152	4.60%
2023/08/17	12	46.76	0	0.00	46.80	12	152	7.87%
2023/08/16	1	46.80	0	0.00	46.75	1	151	0.66%
2023/08/15	10	47.03	6	46.90	46.85	4	151	2.65%
2023/08/14	30	46.64	0	0.00	46.55	30	148	20.26%
2023/08/07	0	0.00	3	45.40	45.60	-3	136	-2.20%
2023/08/04	5	44.97	3	44.90	45.05	2	134	1.49%
2023/08/01	3	45.22	2	45.20	45.05	1	134	0.74%
2023/07/28	6	45.00	0	0.00	45.05	6	132	4.53%
2023/07/13	0	0.00	1	44.60	44.60	-1	152	-0.65%
2023/07/12	0	0.00	1	44.60	44.70	-1	153	-0.65%
2023/07/11	0	0.00	1	45.10	44.95	-1	153	-0.65%
2023/07/04	0	0.00	10	46.40	46.55	-10	160	-6.24%
2023/07/03	2	46.50	0	0.00	46.40	2	161	1.24%
2023/06/28	0	0.00	1	45.15	45.35	-1	163	-0.61%
2023/06/26	0	0.00	2	45.55	45.45	-2	167	-1.20%
2023/06/16	1	46.05	1	45.90	45.60	0	188	0.00%
2023/06/14	0	0.00	6	45.88	46.30	-6	188	-3.19%
2023/06/12	2	44.80	1	44.90	44.70	1	193	0.52%
2023/06/07	1	44.50	0	0.00	44.40	1	308	0.32%
2023/06/06	0	0.00	1	44.40	44.50	-1	311	-0.32%
2023/06/02	1	44.60	0	0.00	44.65	1	314	0.32%
2023/06/01	1	44.55	0	0.00	44.50	1	315	0.32%
2023/05/25	1	44.60	1	44.40	44.50	0	325	0.00%
2023/05/19	1	43.60	0	0.00	43.60	1	325	0.31%
2023/05/18	0	0.00	1	43.80	43.70	-1	328	-0.30%
2023/05/17	1	43.35	1	43.55	43.60	0	329	0.00%
2023/05/16	15	43.45	18	43.48	43.60	-3	328	-0.91%
2023/05/12	1	44.25	2	43.95	43.80	-1	328	-0.30%
2023/05/11	1	44.25	2	43.95	43.65	-1	329	-0.30%
2023/05/10	1	43.30	0	0.00	43.50	1	327	0.31%
2023/05/09	3	43.73	0	0.00	43.50	3	330	0.91%
2023/05/04	1	43.50	0	0.00	43.60	1	335	0.30%
2023/05/02	14	43.64	0	0.00	43.40	14	337	4.14%
2023/04/27	0	0.00	1	43.90	43.60	-1	339	-0.29%
2023/04/24	1	43.10	36	43.14	43.30	-35	335	-10.43%
2023/04/21	1	43.75	12	43.56	43.40	-11	333	-3.30%
2023/04/17	2	45.28	0	0.00	45.45	2	324	0.62%
2023/04/12	1	45.00	1	45.20	45.35	0	320	0.00%
2023/04/06	22	45.67	0	0.00	45.40	22	314	7.00%
2023/03/30	27	46.23	0	0.00	46.30	27	309	8.74%
2023/03/27	0	0.00	3.3	45.87	45.80	-3.3	306	-1.08%
2023/03/24	2	47.00	18.2	46.76	46.40	-16.2	307	-5.27%
2023/03/23	1	45.75	1	46.85	46.85	0	302	0.00%
2023/03/22	15	46.06	3	45.95	45.85	12	294	4.08%
2023/03/20	0	0.00	4	45.10	45.10	-4	293	-1.36%
2023/03/17	0	0.00	2	45.05	44.75	-2	291	-0.69%
2023/03/16	3	44.38	3	44.25	44.15	0	286	0.00%
2023/03/15	3	45.82	2	45.80	45.45	1	279	0.36%
2023/03/14	8.3	46.62	4	46.33	45.70	4.3	269	1.58%
2023/03/13	12.1	48.66	6.1	48.16	49.05	6	237	2.54%
2023/03/10	2.1	47.12	9.1	45.70	46.45	-7	194	-3.58%
2023/03/09	5	44.70	2	44.20	44.25	3	159	1.88%
2023/03/07	0	0.00	0.1	45.20	45.00	-0.1	162	-0.06%
2023/03/03	4	43.70	0	0.00	44.55	4	157	2.54%
2023/03/01	0	0.00	20	43.00	42.95	-20	149	-13.36%
2023/02/13	0	0.00	1	41.75	41.65	-1	170	-0.59%
2023/01/31	1	41.40	0	0.00	41.45	1	165	0.60%
2023/01/30	20	41.01	0	0.00	41.45	20	165	12.07%
2023/01/16	0	0.00	1	40.80	41.15	-1	165	-0.61%
2023/01/12	0	0.00	1	41.20	40.90	-1	168	-0.59%
2023/01/11	0	0.00	8	41.00	41.20	-8	170	-4.70%
2023/01/09	0	0.00	33	41.60	41.80	-33	167	-19.73%
2023/01/06	0	0.00	49	41.39	41.85	-49	166	-29.36%
2023/01/05	0	0.00	5	41.65	41.45	-5	171	-2.92%
2023/01/04	0	0.00	78	41.47	41.80	-78	171	-45.53%
2023/01/03	0	0.00	16	41.57	41.45	-16	172	-9.29%
2022/12/30	1	41.65	1	42.00	41.85	0	173	0.00%
2022/12/26	1	40.75	0	0.00	40.80	1	172	0.58%
2022/12/22	8	41.10	0	0.00	41.15	8	173	4.61%
2022/12/21	0	0.00	7	41.00	40.80	-7	177	-3.94%
2022/12/20	3	40.70	0	0.00	40.80	3	178	1.68%
2022/12/16	3	42.13	0	0.00	41.90	3	184	1.63%
2022/12/14	3	43.15	0	0.00	42.95	3	180	1.66%
2022/12/12	6	43.48	0	0.00	43.50	6	178	3.36%
2022/12/07	6	42.83	0	0.00	42.80	6	180	3.33%
2022/11/30	0	0.00	3	42.50	42.55	-3	173	-1.73%
2022/11/29	6	41.85	0	0.00	42.00	6	171	3.50%
2022/11/24	7	41.04	0	0.00	41.50	7	180	3.88%
2022/11/18	11	41.80	0	0.00	41.60	11	200	5.48%
2022/11/17	3	41.80	1	41.95	42.10	2	208	0.96%
2022/11/15	0	0.00	19	40.77	40.75	-19	207	-9.16%
2022/11/14	1	39.30	10	39.40	39.50	-9	206	-4.36%
2022/11/11	1	39.30	0	0.00	39.00	1	209	0.48%
2022/11/10	3	38.38	0	0.00	38.70	3	221	1.35%
2022/11/08	1	38.25	0	0.00	38.25	1	257	0.39%
2022/11/07	5	38.40	1	38.50	38.25	4	261	1.53%
2022/11/04	1	37.25	0	0.00	37.65	1	271	0.37%
2022/11/03	4	37.13	0	0.00	37.35	4	284	1.41%
2022/11/02	17	37.01	0	0.00	37.15	17	288	5.88%
2022/11/01	6	36.40	0	0.00	36.50	6	291	2.06%
2022/10/31	2	36.15	2	36.10	36.15	0	298	0.00%
2022/10/27	2	35.75	11	35.75	36.00	-9	307	-2.92%
2022/10/21	6	35.46	0	0.00	35.25	6	344	1.74%
2022/10/17	0	0.00	3	36.10	36.70	-3	348	-0.86%
2022/10/14	1	36.90	0	0.00	37.15	1	349	0.29%
2022/10/13	1	36.80	6	36.42	36.25	-5	352	-1.42%
2022/10/12	1	38.40	0	0.00	38.70	1	350	0.29%
2022/10/07	0	0.00	55	39.59	39.60	-55	354	-15.52%
2022/10/06	0	0.00	25	39.81	40.00	-25	357	-6.99%
2022/10/04	0	0.00	0	40.70	41.10	0	374	0.00%
2022/09/30	0.2	40.00	1	40.20	40.70	-0.8	395	-0.20%
2022/09/26	0	0.00	17	41.32	40.65	-17	406	-4.19%
2022/09/23	1	42.60	1	43.05	42.60	0	405	0.00%
2022/09/21	1	43.80	0	0.00	44.00	1	426	0.23%
2022/09/19	0	0.00	1	43.70	43.50	-1	465	-0.22%
2022/09/15	1	44.85	0	0.00	44.40	1	598	0.17%
2022/09/13	3	44.10	1	44.45	44.45	2	603	0.33%
2022/09/12	14	43.39	0	0.00	43.60	14	605	2.31%
2022/09/07	2	42.40	0	0.00	42.70	2	607	0.33%
2022/09/05	0	0.00	2	43.05	42.90	-2	615	-0.32%
2022/09/02	0	0.00	0	43.60	43.45	0	625	0.00%
2022/09/01	0	0.00	16	44.03	43.95	-16	624	-2.56%
2022/08/31	4	44.55	4	44.50	44.50	0	618	0.00%
2022/08/30	8	44.81	0	0.00	44.95	8	616	1.30%
2022/08/29	2	44.20	0	0.00	44.20	2	616	0.32%
2022/08/26	0	0.00	6	44.80	44.85	-6	614	-0.98%
2022/08/25	0	0.00	2	44.25	43.85	-2	604	-0.33%
2022/08/24	0	0.00	1	44.50	44.15	-1	602	-0.17%
2022/08/22	1	42.45	0	0.00	42.75	1	597	0.17%
2022/08/19	1	43.35	0	0.00	42.90	1	601	0.17%
2022/08/18	2	43.45	1	43.30	43.35	1	631	0.16%
2022/08/17	0	0.00	6	45.70	45.85	-6	648	-0.93%
2022/08/16	6	44.99	6	45.25	45.40	0	649	0.00%
2022/08/15	246	45.05	12	44.95	44.90	234	654	35.76%	大買/鉅額交易
2022/08/11	4	43.80	4	43.83	43.70	0	648	0.00%
2022/08/10	6	43.45	28	43.63	43.00	-22	640	-3.44%
2022/08/09	33	42.87	22	43.10	43.20	11	627	1.75%
2022/08/08	8	42.60	14	42.91	42.90	-6	624	-0.96%
2022/08/05	44	41.97	42	42.51	42.70	2	623	0.32%
2022/08/04	2	40.70	0	0.00	40.80	2	615	0.32%
2022/08/03	7	41.31	0	0.00	41.35	7	611	1.14%
2022/08/02	2	42.53	2	43.00	42.70	0	604	0.00%
2022/08/01	0	0.00	18	42.84	42.35	-18	588	-3.06%
2022/07/29	69	42.32	57	42.65	42.65	12	582	2.06%
2022/07/27	0	0.00	2	41.18	41.30	-2	564	-0.35%
2022/07/26	1	40.70	1	41.60	40.65	0	560	0.00%
2022/07/25	0	0.00	2	40.85	41.00	-2	559	-0.36%
2022/07/22	0	0.00	1	40.65	40.35	-1	557	-0.18%
2022/07/21	2	39.25	2	40.00	40.00	0	556	0.00%
2022/07/20	4	39.95	0	0.00	39.75	4	555	0.72%
2022/07/19	0	0.00	2	40.48	40.50	-2	551	-0.36%
2022/07/14	2	39.95	0	0.00	40.15	2	545	0.37%
2022/07/13	0	0.00	10	40.48	40.80	-10	540	-1.85%
2022/07/12	2	38.40	1	38.55	38.55	1	528	0.19%
2022/07/11	10	39.82	0	0.00	39.35	10	520	1.92%
2022/07/08	31	41.07	33	41.33	41.15	-2	511	-0.39%
2022/07/07	2	40.05	4	40.28	40.20	-2	498	-0.40%
2022/07/06	2	39.55	2	39.45	39.00	0	493	0.00%
2022/07/05	2	40.20	7	40.57	40.20	-5	490	-1.02%
2022/07/04	1	39.15	2	39.37	39.20	-1	483	-0.21%
2022/07/01	3	39.73	3	39.58	38.60	0	479	0.00%
2022/06/30	15	41.41	2	41.10	40.30	13	471	2.76%
2022/06/29	1	43.10	1	42.70	42.95	0	457	0.00%
2022/06/28	7	43.51	8	43.54	43.00	-1	446	-0.22%
2022/06/27	6	43.08	3	43.18	43.15	3	428	0.70%
2022/06/24	80	43.18	74	43.38	42.70	6	406	1.48%
2022/06/23	8	41.79	9	41.04	41.60	-1	323	-0.31%
2022/06/22	1	39.50	1	39.90	39.20	0	268	0.00%
2022/06/21	0	0.00	1	37.55	39.30	-1	263	-0.38%
2022/06/15	0	0.00	3	38.65	39.30	-3	246	-1.22%
2022/06/14	0	0.00	0.7	39.15	38.75	-0.7	243	-0.27%
2022/06/13	84.7	40.42	82	40.74	40.80	2.7	233	1.14%
2022/06/10	3	39.40	1	38.95	39.70	2	219	0.91%
2022/06/07	0	0.00	1	39.00	39.00	-1	216	-0.46%
2022/06/06	1	39.65	1	39.70	39.10	0	211	0.00%
2022/06/02	1	40.25	3	39.85	39.65	-2	209	-0.95%
2022/06/01	10	40.40	7	40.40	40.00	3	207	1.45%
2022/05/31	0	0.00	2	39.70	39.60	-2	202	-0.99%
2022/05/30	0	0.00	3	39.80	39.75	-3	197	-1.52%
2022/05/27	2	40.20	3	40.63	39.90	-1	191	-0.52%
2022/05/26	5	41.46	109	41.85	40.40	-104	182	-57.02%	大賣/鉅額交易
2022/05/25	260	40.34	152	41.05	40.85	108	145	74.35%	大買/大賣/鉅額交易
2022/05/24	15	40.14	99	40.54	38.65	-84	118	-70.77%
2022/05/23	201	39.65	114	40.08	39.85	87	100	86.42%	大買/大賣/
2022/05/20	9	39.38	13	39.50	39.10	-4	82	-4.83%
2022/05/19	2	37.00	2	37.85	38.15	0	59	0.00%
2022/05/17	1	36.90	0	0.00	36.70	1	53	1.87%
2022/05/16	3	36.30	1	36.35	36.65	2	50	3.93%
2022/05/13	0	0.00	1	36.20	36.00	-1	49	-2.04%
2022/05/11	0.2	35.10	0	0.00	34.95	0.2	46	0.43%
2022/05/09	0	0.00	1	35.10	35.20	-1	46	-2.15%
2022/05/04	0	0.00	1	35.95	35.95	-1	45	-2.18%
2022/04/27	1	35.20	0	0.00	35.70	1	42	2.33%
2022/04/22	1	35.90	1	35.80	35.95	0	40	0.00%
2022/04/15	0	0.00	5	35.20	35.20	-5	35	-14.24%
2022/04/07	0	35.00	0	0.00	34.70	0	33	0.04%
2022/03/23	0.1	35.15	0	0.00	34.95	0.1	33	0.30%
2022/03/10	0	34.20	0	0.00	33.95	0	37	0.12%
2022/03/09	1	34.00	0	0.00	33.95	1	36	2.74%
2022/02/24	2	34.23	0	0.00	34.20	2	38	5.24%
2022/02/22	1	34.50	0	0.00	34.45	1	38	2.58%
2022/02/16	0	34.80	0	0.00	34.50	0	40	0.02%
2022/02/09	0	0.00	1	34.15	34.40	-1	39	-2.54%
2022/01/25	0.1	33.94	0	0.00	33.75	0.1	39	0.14%
2022/01/21	1	33.90	0	0.00	33.80	1	38	2.57%
2022/01/20	1	34.10	0	0.00	33.95	1	38	2.57%
2022/01/10	1	34.40	0	0.00	34.35	1	37	2.64%
2022/01/06	0.1	34.65	0	0.00	34.40	0.1	38	0.13%
2022/01/04	0.1	34.70	0	0.00	34.40	0.1	38	0.15%
2021/12/22	1	34.85	0	0.00	34.75	1	38	2.62%
2021/12/15	0	0.00	1	34.70	34.90	-1	39	-2.56%
2021/12/10	1	35.25	0	0.00	35.20	1	40	2.48%
2021/12/09	1	35.59	0	0.00	35.30	1	40	2.55%
2021/12/08	1	33.95	0	0.00	34.00	1	36	2.73%
2021/12/03	5	33.90	0	0.00	34.15	5	37	13.35%
2021/11/11	0	34.45	0	0.00	34.15	0	45	0.04%
2021/11/03	0.1	34.40	0	0.00	34.40	0.1	48	0.25%
2021/10/18	1	34.30	0	0.00	34.30	1	60	1.66%
2021/10/15	1	34.10	0	0.00	34.25	1	62	1.61%
2021/10/13	0	0.00	2	34.40	34.20	-2	63	-3.14%
2021/10/08	1.1	34.55	0	0.00	34.65	1.1	72	1.50%
2021/09/29	0	0.00	3	35.05	34.90	-3	101	-2.95%
2021/09/24	0.1	35.30	0	0.00	35.60	0.1	108	0.11%
2021/09/03	0	0.00	3	35.90	36.00	-3	148	-2.02%
2021/08/31	0	0.00	3	36.20	36.10	-3	148	-2.02%
2021/08/30	3	37.55	0	0.00	37.90	3	147	2.03%
2021/08/20	0	0.00	2	36.40	36.60	-2	160	-1.25%
2021/08/18	0	0.00	1	36.90	36.90	-1	160	-0.62%
2021/08/03	0	0.00	1	38.05	38.20	-1	176	-0.57%
2021/07/29	2	38.05	0	0.00	38.25	2	184	1.09%
2021/07/23	1	38.30	2	38.35	38.35	-1	203	-0.49%
2021/07/15	3	38.48	0	0.00	38.40	3	223	1.34%
2021/07/12	1	37.95	0	0.00	38.20	1	227	0.44%
2021/06/30	2	37.90	0	0.00	38.35	2	212	0.94%
2021/06/29	1	38.00	0	0.00	37.90	1	208	0.48%
2021/06/28	1	39.00	0	0.00	39.10	1	205	0.49%
2021/06/24	1	39.50	3	40.27	39.90	-2	205	-0.97%
2021/06/23	0.1	38.40	1	38.40	38.40	-0.9	197	-0.46%
2021/06/08	0	37.70	0	0.00	37.70	0	197	0.00%
2021/06/04	1	37.50	0	0.00	37.50	1	198	0.50%
2021/05/19	2	36.98	0	0.00	36.95	2	188	1.06%
2021/05/12	2	38.03	0	0.00	38.50	2	179	1.11%
2021/05/11	1	39.00	0	0.00	39.25	1	177	0.56%
2021/05/06	1	39.60	0	0.00	39.75	1	174	0.57%
2021/05/05	2	39.70	0	0.00	40.15	2	169	1.18%
2021/05/03	1	40.00	0	0.00	40.30	1	158	0.63%
2021/04/27	0	0.00	3	41.70	41.55	-3	148	-2.02%
2021/04/21	0	0.00	4	41.39	42.35	-4	140	-2.85%
2021/04/16	1	40.60	0	0.00	40.75	1	145	0.69%
2021/04/07	0	0.00	2	40.50	40.80	-2	212	-0.94%
2021/03/29	5	40.00	0	0.00	40.50	5	231	2.16%
2021/03/16	3	40.10	0	0.00	40.15	3	223	1.34%
2021/03/10	0	0.00	5	40.39	40.40	-5	233	-2.14%
2021/03/08	1	39.70	0	0.00	39.80	1	236	0.42%
2021/03/04	1	39.70	0	0.00	39.85	1	238	0.42%
2021/02/26	1	40.00	0	0.00	39.80	1	242	0.41%
2021/02/25	1	40.05	0	0.00	40.15	1	243	0.41%
2021/02/19	1	39.95	0	0.00	40.00	1	246	0.41%
2021/02/18	1	40.10	0	0.00	39.90	1	246	0.41%
2021/02/04	0.1	39.30	0	0.00	39.30	0.1	247	0.04%
2021/02/01	1	39.75	0	0.00	39.75	1	258	0.39%
2021/01/08	0	0.00	4	45.06	43.95	-4	230	-1.74%
2021/01/07	0	0.00	1	45.45	45.15	-1	225	-0.44%
2021/01/05	2	45.60	2	45.85	45.40	0	230	0.00%
2021/01/04	6	44.52	6	44.74	45.30	0	209	0.00%
2020/12/29	0	0.00	1	42.85	42.60	-1	187	-0.53%
2020/12/28	6	43.86	5	44.55	43.75	1	179	0.56%
2020/12/24	0	0.00	1	41.05	41.05	-1	167	-0.60%
2020/12/23	1	40.60	0	0.00	40.60	1	172	0.58%
2020/12/22	1	41.00	0	0.00	40.65	1	177	0.56%
2020/12/09	2	42.20	0	0.00	42.70	2	259	0.77%
2020/12/01	2	42.63	0	0.00	42.85	2	273	0.73%
2020/11/30	0	0.00	4	43.33	42.75	-4	283	-1.41%
2020/11/23	0	0.00	1	43.20	43.20	-1	415	-0.24%
2020/11/16	0	0.00	1	43.60	42.80	-1	439	-0.23%
2020/11/11	1	43.15	0	0.00	43.10	1	445	0.22%
2020/11/10	0	0.00	1	43.15	43.10	-1	441	-0.23%
2020/10/16	1	42.90	0	0.00	42.50	1	509	0.20%
2020/10/14	0	0.00	1	42.55	43.50	-1	507	-0.20%
2020/10/13	2	42.65	0	0.00	42.50	2	506	0.39%
2020/10/07	0	0.00	1	43.50	43.50	-1	516	-0.19%
2020/09/30	0	0.00	2	41.45	42.70	-2	515	-0.39%
2020/09/29	1	40.80	0	0.00	40.75	1	517	0.19%
2020/09/28	1	40.80	1	41.30	41.05	0	552	0.00%
2020/09/25	0.1	40.80	0	0.00	40.80	0.1	557	0.01%
2020/09/24	1	42.70	1	42.90	42.85	0	554	0.00%
2020/09/22	0	0.00	1	43.50	43.90	-1	551	-0.18%
2020/09/21	6	45.36	5	44.55	44.50	1	550	0.18%
2020/09/18	6	45.81	3	45.68	45.85	3	542	0.55%
2020/09/16	1	45.10	0	0.00	45.15	1	525	0.19%
2020/09/14	2	45.18	3	45.55	44.95	-1	543	-0.18%
2020/09/08	1	43.40	0	0.00	44.40	1	533	0.19%
2020/09/04	3	44.43	3	44.65	44.65	0	535	0.00%
2020/09/02	1	45.55	0	0.00	45.50	1	527	0.19%
2020/09/01	0	0.00	1	45.80	45.70	-1	517	-0.19%
2020/08/28	3	45.68	3	45.43	45.10	0	463	0.00%
2020/08/27	1	43.75	6	44.60	45.75	-5	486	-1.03%
2020/08/21	0	0.00	1	41.70	42.85	-1	487	-0.21%
2020/08/20	1.1	41.97	0	0.00	41.60	1.1	499	0.21%
2020/08/14	1	43.95	0	0.00	44.25	1	556	0.18%
2020/08/05	2	45.15	0	0.00	45.15	2	633	0.32%
2020/08/04	1	45.10	0	0.00	44.90	1	626	0.16%
2020/07/28	0	0.00	1	42.50	42.30	-1	584	-0.17%
2020/07/20	1	45.30	0	0.00	45.10	1	597	0.17%
2020/07/17	0	0.00	3	45.50	45.30	-3	598	-0.50%
2020/07/16	3	45.90	0	0.00	45.90	3	590	0.51%
2020/07/10	1	45.10	0	0.00	44.05	1	639	0.16%
2020/07/07	2	46.45	1	46.25	46.00	1	638	0.16%
2020/07/06	0	0.00	1	46.60	46.60	-1	607	-0.16%
2020/07/03	1	44.30	0	0.00	44.30	1	615	0.16%
2020/07/01	0	0.00	1	44.00	43.95	-1	624	-0.16%
2020/06/23	0	0.00	4	44.83	44.50	-4	648	-0.62%
2020/06/17	0	0.00	1	45.00	44.80	-1	625	-0.16%
2020/06/16	1	42.85	0	0.00	43.90	1	619	0.16%
2020/06/15	0	0.00	1	43.20	42.05	-1	623	-0.16%
2020/06/11	1	43.90	1	42.90	42.75	0	625	0.00%
2020/06/10	1.1	45.01	2	44.10	44.10	-0.9	625	-0.14%
2020/06/08	1	45.95	0	0.00	45.30	1	631	0.16%
2020/06/05	0	0.00	4	46.25	46.25	-4	637	-0.63%
2020/06/04	0	0.00	1	46.20	46.40	-1	634	-0.16%
2020/06/03	4	46.28	0	0.00	45.80	4	630	0.63%
2020/06/02	1	45.90	1	46.40	45.25	0	590	0.00%
2020/05/28	6	44.28	2	44.03	43.50	4	553	0.72%
2020/05/27	0	0.00	1	45.00	44.00	-1	548	-0.18%
2020/05/26	1	45.35	0	0.00	45.35	1	540	0.19%
2020/05/25	1	43.75	0	0.00	43.80	1	497	0.20%
2020/05/22	0	0.00	1	42.20	42.00	-1	492	-0.20%
2020/05/21	2	43.30	0	0.00	43.45	2	489	0.41%
2020/05/20	1	44.15	48	42.92	43.00	-47	480	-9.79%
2020/05/19	10	41.18	46	41.06	42.00	-36	439	-8.18%
2020/05/12	0	0.00	1	40.65	39.85	-1	420	-0.24%
2020/05/04	1	40.25	0	0.00	40.10	1	442	0.23%
2020/04/30	1	41.35	0	0.00	41.30	1	446	0.22%
2020/04/22	0	0.00	3	40.20	40.45	-3	505	-0.59%
2020/04/21	0	0.00	2	41.73	40.00	-2	519	-0.39%
2020/04/20	1	42.30	1	41.95	42.00	0	535	0.00%
2020/04/17	1	40.50	0	0.00	41.95	1	545	0.18%
2020/04/16	2	41.30	0	0.00	41.20	2	548	0.36%
2020/04/15	34	41.44	0	0.00	42.10	34	559	6.07%
2020/04/14	0	0.00	29	38.45	39.65	-29	544	-5.33%
2020/04/08	24	39.82	0	0.00	39.60	24	630	3.81%
2020/04/07	25	37.35	0	0.00	38.50	25	641	3.90%
2020/03/27	0	0.00	4	37.29	36.80	-4	747	-0.54%
2020/03/26	5	36.71	0	0.00	36.55	5	738	0.68%
2020/03/20	0	0.00	1	30.75	32.45	-1	878	-0.11%
2020/03/19	0	0.00	2	30.15	29.50	-2	877	-0.23%
2020/03/18	0	0.00	43	33.37	32.70	-43	879	-4.89%
2020/03/13	3	37.05	0	0.00	39.00	3	971	0.31%
2020/03/12	1	42.40	0	0.00	41.00	1	962	0.10%
2020/03/09	1	44.80	1	43.70	43.65	0	946	0.00%
2020/03/06	1	46.35	0	0.00	46.35	1	942	0.11%
2020/02/25	0	0.00	1	47.50	47.70	-1	1,023	-0.10%
2020/02/17	0	0.00	2	49.25	49.10	-2	1,024	-0.20%
2020/02/14	1	49.85	0	0.00	50.00	1	1,025	0.10%
2020/02/12	2	50.10	0	0.00	50.60	2	1,025	0.19%
2020/02/11	0	0.00	19	49.30	49.05	-19	1,018	-1.87%
2020/02/07	5	50.34	14	49.36	49.35	-9	1,011	-0.89%
2020/02/06	0	0.00	2	50.30	50.20	-2	1,005	-0.20%
2020/02/05	1	50.30	2	50.10	50.00	-1	1,001	-0.10%
2020/02/04	0	0.00	5	50.72	50.80	-5	993	-0.50%
2020/02/03	1	49.20	24	49.30	49.30	-23	990	-2.32%
2020/01/30	2	50.35	0	0.00	50.10	2	989	0.20%
2020/01/20	1	55.00	8	55.94	55.60	-7	1,000	-0.70%
2020/01/17	9	55.37	0	0.00	55.30	9	988	0.91%
2020/01/16	8	56.25	5	56.14	55.70	3	977	0.31%
2020/01/15	1	55.70	1	56.10	55.80	0	963	0.00%
2020/01/14	23	55.88	0	0.00	55.60	23	948	2.43%
2020/01/13	2	55.15	3	54.60	55.00	-1	927	-0.11%
2020/01/10	1	53.00	1	52.80	53.00	0	904	0.00%
2020/01/09	3	54.57	2	54.40	53.70	1	906	0.11%
2020/01/08	0	0.00	1	54.00	54.00	-1	893	-0.11%
2020/01/07	31	54.80	0	0.00	54.40	31	874	3.54%
2020/01/06	0	0.00	5	54.20	54.00	-5	856	-0.58%
2020/01/03	7	55.96	12	55.72	55.40	-5	841	-0.59%
2020/01/02	12	55.67	13	55.17	56.50	-1	806	-0.12%
2019/12/31	6	54.72	4	54.53	54.00	2	773	0.26%
2019/12/27	21	53.26	21	52.94	53.60	0	723	0.00%
2019/12/26	4	51.70	4	50.38	51.80	0	662	0.00%
2019/12/25	0	0.00	1	50.20	50.10	-1	629	-0.16%
2019/12/24	0	0.00	1	50.40	50.60	-1	627	-0.16%
2019/12/23	0	0.00	1	50.80	49.95	-1	622	-0.16%
2019/12/20	0	0.00	1	51.10	51.00	-1	612	-0.16%
2019/12/19	16	51.92	26	51.67	51.50	-10	601	-1.66%
2019/12/18	22	50.75	7	51.16	51.30	15	563	2.66%
2019/12/17	6	49.99	10	50.06	49.55	-4	518	-0.77%
2019/12/13	4	48.66	20	49.10	47.90	-16	450	-3.55%
2019/12/12	25	48.82	5	48.92	49.30	20	441	4.53%
2019/12/11	8	48.87	8	48.90	49.85	0	407	0.00%
2019/12/10	0	0.00	5	46.09	46.35	-5	344	-1.45%
2019/12/05	0	0.00	1	45.40	45.20	-1	361	-0.28%
2019/12/03	1	45.20	0	0.00	45.55	1	377	0.26%
2019/12/02	1	46.00	0	0.00	45.20	1	415	0.24%
2019/11/29	0	0.00	21	46.90	46.10	-21	413	-5.07%
2019/11/28	36	47.90	10	48.00	48.10	26	404	6.43%
2019/11/27	1	45.50	0	0.00	45.60	1	344	0.29%
2019/11/25	1	44.00	0	0.00	43.90	1	347	0.29%
2019/11/21	1	44.00	15	43.97	44.05	-14	387	-3.61%
2019/11/20	1	44.80	1	45.05	44.70	0	428	0.00%
2019/11/19	6	45.21	0	0.00	44.90	6	452	1.33%
2019/11/18	37	45.22	4	45.10	45.20	33	491	6.71%
2019/11/15	30	45.26	0	0.00	45.10	30	548	5.47%
2019/11/14	1	45.80	0	0.00	45.35	1	625	0.16%
2019/11/13	5	46.75	1	46.45	46.75	4	678	0.59%
2019/11/12	4	46.15	1	45.80	46.15	3	695	0.43%
2019/11/08	0	0.00	9	45.07	45.05	-9	687	-1.31%
2019/11/05	0	0.00	5	45.40	45.10	-5	683	-0.73%
2019/10/31	0	0.00	0.1	44.80	44.80	-0.1	678	-0.01%
2019/10/29	0	0.00	2	46.73	46.25	-2	669	-0.30%
2019/10/28	5	46.49	2	47.30	47.40	3	656	0.46%
2019/10/25	1	44.70	2	44.60	44.80	-1	624	-0.16%
2019/10/24	1	43.85	0	0.00	43.90	1	620	0.16%
2019/10/23	0	0.00	1	43.90	43.90	-1	621	-0.16%
2019/10/18	0	0.00	3	44.25	44.15	-3	617	-0.49%
2019/10/17	48	45.82	52.4	45.54	45.10	-4.4	614	-0.71%
2019/10/16	9	44.07	0	0.00	44.30	9	598	1.50%
2019/10/15	1	43.90	0	0.00	43.60	1	594	0.17%
2019/10/14	1	44.15	0	0.00	44.15	1	592	0.17%
2019/10/04	6	43.24	0	0.00	43.55	6	585	1.03%
2019/10/03	0	0.00	1	42.20	42.75	-1	582	-0.17%
2019/10/02	0	0.00	14	41.80	42.60	-14	581	-2.41%
2019/09/27	0	0.00	15	42.78	42.60	-15	581	-2.58%
2019/09/26	0	0.00	5	43.76	43.65	-5	576	-0.87%
2019/09/25	0	0.00	5	43.70	43.85	-5	575	-0.87%
2019/09/24	10	43.93	0	0.00	43.80	10	574	1.74%
2019/09/20	3	44.45	1	44.15	43.80	2	571	0.35%
2019/09/18	0	0.00	8	44.12	43.85	-8	565	-1.42%
2019/09/17	0	0.00	3	44.03	43.85	-3	562	-0.53%
2019/09/16	4	43.43	1	43.35	43.35	3	560	0.54%
2019/09/12	0	0.00	3	44.20	43.85	-3	556	-0.54%
2019/09/11	9	44.39	3	43.97	44.00	6	552	1.09%
2019/09/10	6	45.07	3	45.00	44.80	3	545	0.55%
2019/09/09	6	46.05	18	46.06	46.30	-12	534	-2.24%
2019/09/06	12	45.60	4	45.76	45.65	8	526	1.52%
2019/09/05	8	45.93	13	46.02	46.25	-5	519	-0.96%
2019/09/04	30	45.85	37	45.67	46.00	-7	504	-1.39%
2019/09/03	0	0.00	1	43.30	43.35	-1	464	-0.22%
2019/09/02	9	43.75	4	44.20	43.45	5	461	1.08%
2019/08/30	3	44.37	0	0.00	44.00	3	450	0.67%
2019/08/29	4	45.01	5	45.16	44.50	-1	445	-0.22%
2019/08/28	12	44.29	2	44.25	44.20	10	437	2.29%
2019/08/27	3	44.93	8	45.06	44.25	-5	429	-1.16%
2019/08/26	13	46.04	37	46.19	45.90	-24	412	-5.82%
2019/08/23	51	46.26	30	46.79	45.10	21	386	5.43%
2019/08/22	7	45.46	10	45.91	44.95	-3	342	-0.88%
2019/08/21	14	46.41	0	0.00	46.20	14	316	4.42%
2019/08/20	34	48.37	68.5	48.22	48.20	-34.5	276	-12.46%
2019/08/19	13	45.67	16	47.01	48.25	-3	218	-1.37%
2019/08/16	8	43.33	8	43.52	43.90	0	139	0.00%
2019/08/15	0	0.00	4	38.49	39.95	-4	75	-5.33%
2019/08/13	0	0.00	1	35.90	35.60	-1	50	-1.98%
2019/08/02	0.1	36.30	0	0.00	36.00	0.1	71	0.14%
2019/07/29	2	36.28	0	0.00	36.35	2	69	2.88%
2019/07/05	1	36.30	0	0.00	36.30	1	71	1.41%
2019/07/03	0	0.00	1	36.15	36.30	-1	72	-1.38%
2019/06/27	0	0.00	1	36.10	36.20	-1	74	-1.34%
2019/06/21	0	0.00	1	36.05	36.10	-1	76	-1.30%
2019/05/21	1	35.65	0	0.00	35.60	1	108	0.92%
2019/05/16	0	0.00	51	36.99	35.75	-51	103	-49.05%
2019/05/06	0	0.00	3	35.10	35.10	-3	85	-3.52%
2019/04/29	0	0.00	1	35.60	35.30	-1	83	-1.19%
2019/04/25	0	0.00	1	35.10	35.10	-1	82	-1.22%
2019/04/17	1	35.05	0	0.00	35.30	1	84	1.18%
2019/04/16	2	35.00	40	35.50	35.00	-38	83	-45.65%
2019/04/11	0	0.00	2	35.60	35.35	-2	82	-2.42%
2019/04/09	0	0.00	10	35.98	35.85	-10	80	-12.37%
2019/04/08	0	0.00	5	35.85	35.60	-5	79	-6.31%
2019/03/29	1	35.10	0	0.00	35.05	1	76	1.30%
2019/03/27	1	35.05	0	0.00	35.10	1	76	1.31%
2019/03/22	2	35.88	3	35.75	35.80	-1	74	-1.35%
2019/03/21	0	0.00	1	35.70	35.80	-1	73	-1.36%
2019/03/18	0	0.00	10	35.83	35.80	-10	70	-14.12%
2019/03/14	1	35.95	0	0.00	35.80	1	68	1.46%
2019/03/12	4	36.49	0	0.00	36.25	4	66	6.01%
2019/03/11	10	36.28	22	37.02	36.70	-12	63	-19.03%
2019/03/08	1	35.25	0	0.00	35.55	1	47	2.09%
2019/02/27	0	0.00	1	35.30	35.25	-1	45	-2.18%
2019/02/12	2	34.75	0	0.00	34.80	2	47	4.19%
2018/12/14	0	0.00	1	35.00	35.00	-1	93	-1.07%
2018/12/03	0	0.00	5	36.00	35.80	-5	107	-4.65%
2018/11/12	0	0.00	3	33.80	33.65	-3	128	-2.33%
2018/10/29	1	32.15	0	0.00	32.40	1	151	0.66%
2018/10/26	3	33.45	0	0.00	32.35	3	151	1.98%
2018/10/25	4	34.49	0	0.00	34.50	4	147	2.72%
2018/10/24	2	35.53	0	0.00	35.60	2	146	1.36%
2018/10/22	1	35.95	0	0.00	36.15	1	147	0.68%
2018/10/18	2	36.60	0	0.00	36.30	2	147	1.36%
2018/10/17	0	0.00	5	36.84	37.05	-5	147	-3.40%
2018/10/11	9	35.60	0	0.00	35.20	9	145	6.20%
2018/09/27	1	40.50	0	0.00	40.90	1	139	0.72%
2018/09/25	1	39.70	1	39.80	39.70	0	137	0.00%
2018/09/18	1	38.50	0	0.00	38.45	1	145	0.69%
2018/09/12	0	0.00	1	38.05	38.00	-1	147	-0.68%
2018/09/11	2	38.25	0	0.00	38.55	2	148	1.35%
2018/09/10	1	38.50	0	0.00	38.20	1	148	0.67%
2018/09/07	1	40.10	0	0.00	39.30	1	145	0.69%
2018/09/05	0.1	40.95	0	0.00	40.95	0.1	145	0.06%
2018/08/31	1	41.10	0	0.00	41.35	1	153	0.65%
2018/08/29	1	43.25	0	0.00	43.35	1	153	0.65%
2018/08/28	1	43.80	0	0.00	43.65	1	149	0.67%
2018/08/24	1	42.80	2	42.90	42.85	-1	148	-0.68%
2018/08/21	1	43.30	0	0.00	43.30	1	147	0.68%
2018/08/17	1	43.60	0	0.00	43.15	1	143	0.69%
2018/08/16	2	43.68	3	44.68	43.55	-1	140	-0.71%
2018/08/15	3	43.38	2	44.00	44.20	1	130	0.77%
2018/08/14	1	42.75	0	0.00	42.85	1	117	0.85%
2018/08/13	2	42.00	24	42.79	42.20	-22	111	-19.81%
2018/07/23	1	40.60	0	0.00	40.95	1	96	1.03%
2018/07/10	0	0.00	2	43.00	43.00	-2	99	-2.02%
2018/07/09	0	0.00	5	42.72	43.00	-5	99	-5.04%
2018/07/02	0	0.00	1	43.25	43.25	-1	94	-1.06%
2018/06/29	0	0.00	3	43.50	42.80	-3	93	-3.22%
2018/06/14	3	41.60	0	0.00	41.65	3	77	3.89%
2018/06/13	0	42.25	0	0.00	42.20	0	76	0.01%
2018/06/12	14	41.90	0	0.00	42.15	14	73	18.95%
2018/06/11	0	0.00	1	41.60	41.60	-1	70	-1.41%
2018/06/08	0	0.00	1	40.50	40.40	-1	64	-1.56%
2018/06/07	1	40.50	0	0.00	40.35	1	65	1.53%
2018/06/06	1	40.75	2	40.83	40.80	-1	66	-1.51%
2018/06/01	0	0.00	10	41.17	41.30	-10	64	-15.61%
2018/05/24	1	39.60	0	0.00	39.70	1	57	1.72%
2018/05/10	0	0.00	1	40.50	40.30	-1	71	-1.40%
2018/05/09	0	0.00	1	39.85	39.80	-1	70	-1.41%
2018/04/27	0	0.00	3	38.57	38.80	-3	75	-3.99%
2018/04/26	2	38.50	0	0.00	38.50	2	77	2.60%
2018/04/25	1	39.10	3	39.10	39.00	-2	78	-2.56%
2018/04/24	0	0.00	1	39.20	39.30	-1	82	-1.22%
2018/04/17	1	39.05	0	0.00	39.00	1	89	1.12%
2018/04/12	4	39.60	0	0.00	39.60	4	97	4.09%
2018/04/11	1	39.80	0	0.00	39.65	1	99	1.00%
2018/04/10	1	39.50	0	0.00	39.60	1	99	1.00%
2018/03/29	1	39.25	0	0.00	39.55	1	104	0.96%
2018/03/28	1	39.45	0	0.00	39.40	1	103	0.96%
2018/03/23	1	39.30	0	0.00	39.20	1	104	0.95%
2018/03/20	1	39.70	0	0.00	39.70	1	101	0.98%
2018/03/16	1	40.15	0	0.00	40.15	1	101	0.99%
2018/03/14	0	0.00	1	40.40	40.30	-1	105	-0.94%
2018/03/06	0	0.00	3	41.03	41.00	-3	108	-2.76%
2018/02/09	2	39.60	0	0.00	39.80	2	124	1.61%
2018/02/07	14	40.26	0	0.00	40.50	14	121	11.50%
2018/02/06	6	39.96	0	0.00	39.30	6	121	4.93%
2018/02/05	2	41.35	0	0.00	41.50	2	116	1.71%
2018/02/01	1	42.45	0	0.00	42.50	1	114	0.87%
2018/01/24	1	43.10	0	0.00	43.10	1	128	0.78%
2018/01/18	0	0.00	3	43.87	43.70	-3	130	-2.30%
2018/01/16	0	0.00	1	42.60	42.75	-1	131	-0.76%
2018/01/15	2	43.10	0	0.00	42.85	2	131	1.52%
2018/01/11	2	43.05	0	0.00	43.10	2	129	1.54%
2018/01/09	1	43.80	5	44.34	44.00	-4	127	-3.14%
2018/01/05	1	43.30	0	0.00	43.20	1	123	0.81%
2018/01/04	1	42.95	1	43.00	43.20	0	124	0.00%
2018/01/02	0	0.00	1	43.30	43.30	-1	127	-0.78%