大量 (3167)-台新券商分點個股進出

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

大量

(3167)

可現股當沖

股價
122.5
漲跌
▼1.5
漲幅
-1.21%
成交量
9,152張
產業
上市電機機械類股
149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

大量 (3167)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
2024/11/22	88	125.37	72.3	125.29	122.50	15.7	9,565	0.16%
2024/11/21	46.2	124.30	43.3	124.37	124.00	2.9	9,580	0.03%
2024/11/20	118.8	130.05	78	129.28	126.00	40.8	9,632	0.42%	大買/
2024/11/19	48	127.97	62.6	129.54	134.50	-14.6	9,828	-0.15%
2024/11/18	48.3	125.41	55.9	124.89	122.50	-7.6	9,952	-0.08%
2024/11/15	66.1	131.75	63.5	131.50	130.50	2.6	10,063	0.03%
2024/11/14	64.1	133.31	32.4	133.55	132.50	31.7	10,218	0.31%
2024/11/13	92.9	138.93	40.6	136.66	133.00	52.3	10,228	0.51%
2024/11/12	73.2	142.69	110.1	142.70	143.00	-36.9	10,251	-0.36%	大賣/
2024/11/11	246.5	152.52	257.6	150.34	146.50	-11.1	10,275	-0.11%	大買/大賣/
2024/11/08	80.2	152.72	48	151.16	150.00	32.2	10,299	0.31%
2024/11/07	158.2	155.32	184	154.61	153.00	-25.8	10,444	-0.25%	大買/大賣/
2024/11/06	85.2	152.50	131.2	152.70	152.50	-46	10,271	-0.45%	大賣/
2024/11/05	165.2	152.31	83.1	152.94	152.50	82.1	10,177	0.81%	大買/
2024/11/04	142.2	145.09	131.5	144.29	150.00	10.7	10,043	0.11%	大買/大賣/
2024/11/01	151	149.96	121	148.54	145.50	30	9,881	0.30%	大買/大賣/
2024/10/30	156.3	150.17	169	149.84	149.50	-12.8	9,719	-0.13%	大買/大賣/
2024/10/29	144	150.09	151.3	150.55	149.00	-7.3	9,644	-0.08%	大買/大賣/
2024/10/28	78.1	144.22	157.9	143.07	146.00	-79.8	9,592	-0.83%	大賣/
2024/10/25	142	148.21	131.1	147.79	147.00	11	9,659	0.11%	大買/大賣/
2024/10/24	165.5	155.74	497.2	160.38	145.50	-331.7	9,552	-3.47%	大買/大賣/鉅額交易
2024/10/23	488.3	159.57	96.4	156.17	161.50	391.9	9,304	4.21%	大買/鉅額交易
2024/10/22	52.7	146.14	24	147.08	147.00	28.7	9,109	0.32%
2024/10/21	74.4	146.19	94	146.46	148.50	-19.7	9,021	-0.22%
2024/10/18	164.3	145.93	161.3	144.96	141.50	3	8,978	0.03%	大買/大賣/
2024/10/17	78.3	144.17	81	141.75	147.00	-2.8	8,771	-0.03%
2024/10/16	115	147.20	116	147.57	147.50	-1	8,590	-0.01%	大買/大賣/
2024/10/15	51.3	158.92	44.5	158.63	153.50	6.8	8,382	0.08%
2024/10/14	43	161.79	44.2	162.57	168.00	-1.2	8,335	-0.01%
2024/10/11	17.1	154.40	34.1	156.27	158.50	-17	8,311	-0.20%
2024/10/09	25	155.28	10.1	158.73	153.50	14.9	8,300	0.18%
2024/10/08	9	146.11	29	147.95	148.50	-20	8,287	-0.24%
2024/10/07	77.4	143.78	55	145.16	148.00	22.4	8,309	0.27%
2024/10/04	40.3	144.35	46	144.90	143.00	-5.7	8,315	-0.07%
2024/10/01	106.1	148.10	97	149.11	150.00	9.1	8,322	0.11%	大買/
2024/09/30	47	143.18	24	144.96	144.00	23	8,375	0.27%
2024/09/27	13	139.12	39.2	137.63	140.50	-26.2	8,419	-0.31%
2024/09/26	10.3	127.11	4.4	126.86	128.00	5.9	8,402	0.07%
2024/09/25	27.4	124.29	21.7	124.97	124.00	5.7	8,403	0.07%
2024/09/24	508.6	128.64	477.6	127.44	127.00	31	8,364	0.37%	大買/大賣/
2024/09/23	313.7	121.70	303.1	122.23	128.00	10.6	7,769	0.14%	大買/大賣/
2024/09/20	160.1	113.66	169	114.36	116.50	-8.9	7,295	-0.12%	大買/大賣/
2024/09/19	251	100.40	270.6	101.28	106.00	-19.6	6,996	-0.28%	大買/大賣/
2024/09/18	185.3	95.72	186.4	95.64	96.70	-1.2	6,529	-0.02%	大買/大賣/
2024/09/16	104	93.54	108.3	93.26	92.50	-4.3	6,265	-0.07%	大買/大賣/
2024/09/13	124.3	89.85	145.1	90.06	90.30	-20.7	6,077	-0.34%	大買/大賣/
2024/09/12	20.2	82.84	39.4	83.68	85.30	-19.2	5,834	-0.33%
2024/09/11	10.2	78.13	42	78.15	77.60	-31.8	5,768	-0.55%
2024/09/10	10	80.11	55.2	79.34	79.00	-45.2	5,743	-0.79%
2024/09/09	12	80.70	45	80.86	80.60	-33	5,706	-0.58%
2024/09/06	17.1	82.31	23	83.02	81.60	-5.9	5,674	-0.10%
2024/09/05	54.1	81.15	23	81.00	80.00	31.1	5,619	0.55%
2024/09/04	30.1	78.15	20.1	79.59	78.80	10.1	5,557	0.18%
2024/09/03	51.8	86.94	40	87.06	83.70	11.8	5,484	0.22%
2024/09/02	26	86.49	16.7	86.77	85.80	9.4	5,406	0.17%
2024/08/30	38	90.59	33.2	89.93	88.10	4.9	5,356	0.09%
2024/08/29	53.1	94.31	38	94.01	93.00	15.1	5,250	0.29%
2024/08/28	98.5	95.38	124.1	95.59	94.10	-25.6	5,180	-0.49%	大賣/
2024/08/27	87.5	94.15	71	94.06	94.90	16.5	4,992	0.33%
2024/08/26	112.1	93.41	105	91.51	90.60	7.1	4,880	0.15%	大買/大賣/
2024/08/23	101.1	92.21	110.2	93.09	93.80	-9.1	4,775	-0.19%	大買/大賣/
2024/08/22	159.3	93.37	138	92.01	90.60	21.2	4,615	0.46%	大買/大賣/
2024/08/21	290.4	96.19	365.3	96.53	93.50	-74.9	4,443	-1.68%	大買/大賣/
2024/08/20	102	94.05	148	93.28	96.50	-46	3,990	-1.15%	大買/大賣/
2024/08/19	142	87.48	131	88.34	87.80	11	3,734	0.30%	大買/大賣/
2024/08/16	290.3	84.68	157.1	84.70	84.60	133.2	3,489	3.82%	大買/大賣/鉅額交易
2024/08/15	61.5	81.04	94.1	81.01	80.70	-32.6	3,273	-0.99%
2024/08/14	133	82.52	98	82.96	82.20	35	3,156	1.11%	大買/
2024/08/13	155	81.09	145.1	81.17	81.10	10	2,984	0.33%	大買/大賣/
2024/08/12	347.6	79.34	593	79.51	80.10	-245.4	2,792	-8.79%	大買/大賣/鉅額交易
2024/08/09	429	78.06	153.3	77.69	78.20	275.7	2,476	11.13%	大買/大賣/鉅額交易
2024/08/08	19.1	69.56	27	70.58	71.10	-7.9	2,218	-0.36%
2024/08/07	0	0.00	7	64.67	64.70	-7	2,169	-0.32%
2024/08/06	38	58.98	21	58.12	58.90	17	2,153	0.79%
2024/08/05	33.1	63.81	17.3	64.65	63.60	15.8	2,083	0.76%
2024/08/02	42	71.50	38.1	71.38	70.60	3.9	2,047	0.19%
2024/08/01	65	73.25	52	73.87	74.10	13	1,993	0.65%
2024/07/31	258.3	74.54	173.1	73.84	72.80	85.2	1,880	4.53%	大買/大賣/
2024/07/30	115.1	71.85	171.3	72.45	74.80	-56.2	1,613	-3.48%	大買/大賣/
2024/07/29	58.1	69.69	52	68.94	68.00	6.1	1,388	0.44%
2024/07/26	25.1	70.16	10	69.84	69.60	15.1	1,278	1.18%
2024/07/23	18	69.59	13.3	70.05	70.50	4.7	1,180	0.40%
2024/07/22	10	65.58	6	65.45	64.20	4	1,094	0.37%
2024/07/19	99	66.79	52	66.71	66.90	47	1,071	4.38%
2024/07/18	37	65.18	32	65.59	65.30	5	1,000	0.50%
2024/07/17	29.1	70.57	19.1	70.79	69.10	10	964	1.04%
2024/07/16	10.2	67.79	5.1	65.60	70.50	5.1	947	0.54%
2024/07/15	15	66.25	14	65.95	65.20	1	939	0.11%
2024/07/12	3	67.37	7.4	66.36	66.60	-4.4	930	-0.47%
2024/07/11	10	68.87	6	68.03	67.20	4	924	0.43%
2024/07/10	14	70.02	15.1	70.34	70.20	-1.1	918	-0.12%
2024/07/09	29.3	66.38	27	66.53	67.30	2.3	892	0.26%
2024/07/08	19.3	73.81	11	71.44	69.70	8.3	875	0.95%
2024/07/05	15.2	74.76	7	74.87	74.10	8.2	899	0.91%
2024/07/04	77.2	76.69	81	77.09	73.60	-3.8	988	-0.38%
2024/07/03	20	75.53	208.9	76.45	76.80	-188.9	990	-19.07%	大賣/鉅額交易
2024/07/02	26	70.68	15.2	70.87	69.90	10.8	883	1.22%
2024/07/01	5	69.10	10.2	68.62	67.20	-5.2	834	-0.63%
2024/06/28	2	65.85	2	66.35	66.50	0	803	0.00%
2024/06/27	3	65.40	14.1	65.99	65.60	-11.1	792	-1.40%
2024/06/26	5	63.10	8	63.16	63.00	-3	771	-0.39%
2024/06/25	49	62.32	49	62.79	62.30	0	764	0.00%
2024/06/24	0	0.00	12	63.03	63.40	-12	717	-1.67%
2024/06/20	2	57.45	0	0.00	57.40	2	711	0.28%
2024/06/19	1	57.50	0	0.00	56.60	1	714	0.14%
2024/06/17	1	57.80	0	0.00	57.70	1	714	0.14%
2024/06/14	1	57.50	0	0.00	57.60	1	718	0.14%
2024/06/13	1	56.00	2	55.85	56.10	-1	720	-0.14%
2024/06/12	0.2	56.30	1	55.30	55.60	-0.8	723	-0.11%
2024/06/11	0	0.00	4	57.10	56.70	-4	725	-0.55%
2024/06/07	1	56.90	2	57.25	57.30	-1	729	-0.14%
2024/06/06	4	59.15	0	0.00	57.60	4	730	0.55%
2024/06/05	7	58.21	6	58.10	58.60	1	731	0.14%
2024/06/04	5	59.20	4	56.85	56.60	1	737	0.14%
2024/06/03	19	60.76	20	59.57	59.20	-1	739	-0.14%
2024/05/31	13	57.72	21	57.95	57.90	-8	726	-1.10%
2024/05/30	11	56.39	2	55.40	55.30	9	716	1.26%
2024/05/29	1	57.50	3	57.10	56.90	-2	723	-0.28%
2024/05/28	6	55.55	1	57.50	57.30	5	726	0.69%
2024/05/27	1	53.50	0.5	54.80	54.60	0.6	740	0.07%
2024/05/24	0	0.00	11.5	53.46	53.50	-11.5	757	-1.52%
2024/05/23	7	54.87	1	55.00	53.90	6	765	0.78%
2024/05/22	4	56.00	0	0.00	56.00	4	766	0.52%
2024/05/21	1	56.50	2	56.15	56.50	-1	773	-0.13%
2024/05/20	0	0.00	1	56.30	55.70	-1	787	-0.13%
2024/05/17	1	55.70	28	55.65	55.70	-27	802	-3.37%
2024/05/16	2.1	56.00	32	55.67	56.00	-29.9	823	-3.63%
2024/05/15	3	56.20	0	0.00	55.60	3	843	0.36%
2024/05/14	1	55.10	10	55.35	55.40	-9	865	-1.04%
2024/05/13	24	56.15	10	55.93	55.10	14	874	1.60%
2024/05/10	1	60.00	0	0.00	60.50	1	872	0.11%
2024/05/09	10	62.60	1	61.20	61.20	9	874	1.03%
2024/05/07	1	62.30	3	62.93	62.60	-2	882	-0.23%
2024/05/06	4	63.63	5	63.52	63.50	-1	881	-0.11%
2024/05/03	2	64.60	4	64.15	64.00	-2	886	-0.23%
2024/05/02	0	0.00	4.3	62.46	64.50	-4.3	880	-0.48%
2024/04/30	1	61.50	1	60.30	62.00	0	874	0.00%
2024/04/29	4	61.30	3	61.83	61.30	1	873	0.11%
2024/04/26	13.1	60.93	25	60.21	60.60	-12	873	-1.37%
2024/04/25	10.1	57.89	0	0.00	57.90	10.1	866	1.17%
2024/04/24	2	58.55	0	0.00	59.10	2	867	0.23%
2024/04/23	0	0.00	3	57.33	57.50	-3	868	-0.35%
2024/04/22	3	57.73	11	57.42	57.50	-8	874	-0.91%
2024/04/19	9	60.07	11	60.21	60.00	-2	871	-0.23%
2024/04/18	11.2	62.61	3	62.67	62.50	8.2	860	0.95%
2024/04/17	4.1	63.39	7	63.01	63.60	-2.9	858	-0.34%
2024/04/16	10	61.92	14	61.91	62.10	-4	858	-0.47%
2024/04/15	6	64.00	8.2	64.18	63.80	-2.2	852	-0.25%
2024/04/12	26.2	64.54	20	64.19	65.40	6.2	859	0.72%
2024/04/11	41	68.16	31	67.41	66.30	10	841	1.19%
2024/04/10	25	70.06	103.4	70.79	72.00	-78.4	772	-10.16%	大賣/
2024/04/09	63.8	67.16	91.5	67.57	65.50	-27.7	650	-4.26%
2024/04/08	17	63.67	7.1	64.40	64.30	10	567	1.75%
2024/04/03	16	61.97	3	62.00	61.60	13	563	2.31%
2024/04/02	33	61.13	0	0.00	61.00	33	564	5.85%
2024/04/01	10	60.81	5.1	60.92	60.20	4.9	560	0.87%
2024/03/29	0	0.00	0.1	61.00	60.20	-0.1	556	-0.02%
2024/03/28	11	60.25	0	0.00	59.80	11	552	1.99%
2024/03/27	15	61.35	0	0.00	60.90	15	549	2.73%
2024/03/26	4	59.50	8.7	59.67	59.00	-4.7	541	-0.87%
2024/03/25	3	60.67	2	60.15	61.60	1	536	0.19%
2024/03/22	0	0.00	1	55.10	56.70	-1	528	-0.19%
2024/03/21	1	56.10	3	55.87	55.80	-2	523	-0.38%
2024/03/20	6	56.27	3.2	56.08	56.20	2.8	522	0.54%
2024/03/19	3.2	57.02	1	57.30	57.20	2.2	519	0.42%
2024/03/18	2	55.60	4.8	55.47	55.60	-2.8	512	-0.55%
2024/03/15	1	56.90	6	56.00	55.80	-5	505	-0.99%
2024/03/14	6	56.83	3	56.70	57.00	3	501	0.60%
2024/03/13	0	0.00	2	58.30	58.00	-2	495	-0.40%
2024/03/12	5	60.76	0	0.00	60.10	5	490	1.02%
2024/03/11	3	60.93	0	0.00	60.80	3	492	0.61%
2024/03/08	6.5	59.16	25	59.05	58.40	-18.6	490	-3.79%
2024/03/07	0	0.00	5	61.24	61.00	-5	481	-1.04%
2024/03/06	1	63.30	2	62.65	63.40	-1	478	-0.21%
2024/03/05	1	61.70	3.3	61.74	61.80	-2.3	473	-0.49%
2024/03/04	6	63.18	2	62.75	62.30	4	470	0.85%
2024/03/01	3	61.33	1	61.90	61.50	2	464	0.43%
2024/02/29	8.1	62.31	3	61.70	62.60	5.1	457	1.10%
2024/02/27	8	66.25	10	66.12	64.40	-2	437	-0.46%
2024/02/26	3	68.40	1.1	68.27	68.40	1.9	420	0.45%
2024/02/23	5.4	67.24	2.1	67.34	67.10	3.3	410	0.80%
2024/02/22	15.3	66.98	3	67.17	67.40	12.3	403	3.05%
2024/02/21	6.4	66.20	3	66.03	66.40	3.4	395	0.85%
2024/02/20	7.5	67.47	7	66.50	67.50	0.5	380	0.13%
2024/02/19	10	66.38	13.2	67.06	67.10	-3.1	362	-0.85%
2024/02/16	11	63.74	2	64.05	64.10	9	340	2.64%
2024/02/15	14.1	61.94	9	62.19	62.30	5.1	318	1.60%
2024/02/05	4	58.65	3	59.00	57.80	1	290	0.34%
2024/02/02	5	57.80	29	57.89	58.50	-24	278	-8.60%
2024/02/01	0.1	55.50	0	0.00	55.80	0.1	263	0.03%
2024/01/31	1.3	56.78	13	56.75	55.80	-11.7	261	-4.47%
2024/01/30	5	56.40	14	55.37	56.20	-9	267	-3.37%
2024/01/29	16	52.15	0	0.00	54.20	16	262	6.10%
2024/01/26	7	52.69	93	52.19	51.70	-86	259	-33.19%
2024/01/24	0	0.00	3	56.00	55.70	-3	249	-1.20%
2024/01/23	3	54.53	0	0.00	54.50	3	245	1.22%
2024/01/22	5	55.16	4	56.05	55.40	1	242	0.41%
2024/01/19	2	56.00	2	56.40	55.40	0	239	0.00%
2024/01/18	1	55.60	1	55.10	55.10	0	235	0.00%
2024/01/17	23.5	55.02	3	55.47	53.80	20.5	230	8.88%
2024/01/16	2	56.00	21	57.30	55.90	-19	225	-8.42%
2024/01/15	3	55.40	0	0.00	55.70	3	215	1.39%
2024/01/12	2	54.00	1	53.80	53.70	1	209	0.48%
2024/01/11	2	55.65	11	54.70	54.20	-9	207	-4.33%
2024/01/10	7	56.20	1	56.70	55.50	6	207	2.90%
2024/01/09	3	55.43	3	54.93	57.00	0	203	0.00%
2024/01/08	4	56.75	3	55.40	55.30	1	195	0.51%
2024/01/05	37	53.84	2	53.90	54.90	35	178	19.61%
2024/01/04	59	52.33	1	52.50	52.30	58	169	34.22%
2024/01/03	2	54.10	2	53.75	53.70	0	164	0.00%
2024/01/02	8	54.81	2	55.45	54.20	6	158	3.79%
2023/12/29	5	53.66	1	54.00	53.10	4	139	2.87%
2023/12/28	1	51.20	2	51.70	51.00	-1	124	-0.81%
2023/12/27	1	50.50	0	0.00	50.40	1	117	0.85%
2023/12/22	2	50.08	0	0.00	49.45	2	120	1.66%
2023/12/19	1	47.80	0	0.00	48.45	1	125	0.79%
2023/12/15	1	49.90	0	0.00	50.20	1	134	0.74%
2023/12/14	2	50.05	3	49.82	49.70	-1	163	-0.61%
2023/12/12	1	50.60	4	50.68	50.20	-3	173	-1.73%
2023/12/11	2	51.20	3	50.80	50.70	-1	174	-0.57%
2023/12/08	0	0.00	0.5	51.10	52.00	-0.5	174	-0.29%
2023/12/05	3	52.03	2	52.70	52.50	1	172	0.56%
2023/12/04	0	0.00	0.1	51.60	51.90	-0.1	169	-0.05%
2023/12/01	1	51.10	4.4	50.77	51.30	-3.4	176	-1.92%
2023/11/30	2	49.68	2	49.60	49.65	0	182	0.00%
2023/11/29	1	50.00	0.5	50.10	50.00	0.5	220	0.21%
2023/11/28	1	50.30	0	0.00	50.50	1	228	0.44%
2023/11/23	13	49.20	0.1	49.60	49.35	12.9	224	5.74%
2023/11/22	6	49.00	4	49.25	48.70	2	224	0.89%
2023/11/21	1	48.55	0	0.00	48.55	1	225	0.44%
2023/11/17	2	48.68	0	0.00	48.10	2	222	0.90%
2023/11/16	1	48.95	4	49.20	48.95	-3	221	-1.35%
2023/11/15	1	49.20	1	48.55	49.20	0	221	0.00%
2023/11/14	1	47.70	0	0.00	47.80	1	219	0.45%
2023/11/10	1	48.05	0	0.00	48.40	1	218	0.46%
2023/11/09	1	48.55	2	48.50	48.40	-1	218	-0.46%
2023/11/08	1	49.15	2	48.83	49.20	-1	217	-0.46%
2023/11/07	4	49.99	3	50.27	48.50	1	216	0.46%
2023/11/06	4	48.34	2	49.83	49.90	2	204	0.98%
2023/11/03	1	45.65	1	45.45	45.40	0	200	0.00%
2023/11/01	2	45.00	0	0.00	44.80	2	200	1.00%
2023/10/31	1	45.65	7	45.34	45.10	-6	199	-3.00%
2023/10/25	2	47.50	1	47.70	47.55	1	197	0.51%
2023/10/24	2	47.65	0	0.00	46.35	2	199	1.00%
2023/10/23	0	0.00	2	46.05	45.95	-2	199	-1.00%
2023/10/20	0	0.00	3	46.20	46.20	-3	199	-1.50%
2023/10/18	4	47.48	1	47.34	47.05	3	197	1.50%
2023/10/17	2	49.68	1	48.90	48.70	1	194	0.51%
2023/10/16	9.6	49.89	1	49.80	49.75	8.6	193	4.45%
2023/10/06	1	51.70	0	0.00	51.50	1	194	0.51%
2023/10/03	1	50.90	0	0.00	50.90	1	191	0.52%
2023/10/02	2	51.70	0	0.00	51.50	2	189	1.05%
2023/09/27	4	49.49	0	0.00	49.80	4	186	2.15%
2023/09/26	2	49.93	0	0.00	49.75	2	184	1.08%
2023/09/25	1	51.60	4	51.20	51.30	-3	181	-1.65%
2023/09/22	3	51.10	0	0.00	51.00	3	180	1.66%
2023/09/20	5	53.00	1	51.90	51.80	4	171	2.33%
2023/09/19	25	53.12	19	52.82	52.70	6	165	3.63%
2023/09/15	1	45.70	6	45.90	45.70	-5	126	-3.95%
2023/09/12	4	45.15	0	0.00	45.45	4	123	3.24%
2023/09/11	0	0.00	1	45.90	45.70	-1	124	-0.81%
2023/09/08	1	44.50	0	0.00	44.60	1	120	0.83%
2023/09/07	7	44.59	1	44.60	44.60	6	119	5.04%
2023/09/06	12	45.93	9	45.37	44.60	3	119	2.50%
2023/09/05	5	47.79	4	46.98	47.95	1	111	0.87%
2023/09/04	9	48.68	13	48.98	48.00	-4	100	-4.00%
2023/09/01	0	0.00	9	45.00	45.00	-9	60	-14.90%
2023/08/25	2	41.05	0	0.00	41.00	2	52	3.83%
2023/08/22	1	38.20	0	0.00	38.10	1	49	2.00%
2023/08/16	0	38.00	0	0.00	38.25	0	51	0.06%
2023/08/08	5	40.14	0	0.00	40.20	5	50	9.97%
2023/07/27	2	40.33	0	0.00	40.05	2	55	3.63%
2023/07/18	2	41.30	0	0.00	41.30	2	62	3.19%
2023/07/14	2	40.80	1	40.55	40.85	1	62	1.60%
2023/07/13	2	41.00	0	0.00	40.90	2	61	3.25%
2023/07/12	1	41.30	0	0.00	41.40	1	60	1.65%
2023/07/10	2	41.58	0	0.00	41.90	2	60	3.31%
2023/07/04	1	42.60	0	0.00	42.60	1	65	1.53%
2023/07/03	2	42.70	0	0.00	42.65	2	65	3.06%
2023/06/28	5	42.40	0	0.00	42.15	5	65	7.59%
2023/06/27	2	42.80	0	0.00	42.60	2	65	3.03%
2023/06/20	1	42.00	0	0.00	42.70	1	66	1.50%
2023/06/14	3	42.80	0	0.00	42.75	3	64	4.69%
2023/06/13	1	43.10	0	0.00	43.15	1	64	1.55%
2023/06/12	1	43.00	0	0.00	42.65	1	64	1.55%
2023/06/08	4	41.90	0	0.00	41.80	4	61	6.51%
2023/06/06	4	41.90	0	0.00	41.70	4	63	6.33%
2023/06/05	3	42.17	0	0.00	42.30	3	62	4.77%
2023/05/31	1	41.80	0	0.00	41.85	1	65	1.53%
2023/05/30	3	41.80	0	0.00	42.10	3	64	4.62%
2023/05/29	3	42.43	1	42.50	42.10	2	64	3.09%
2023/05/26	0	0.00	5	42.48	42.40	-5	65	-7.69%
2023/05/23	1	41.80	1	41.75	41.95	0	66	0.00%
2023/05/22	1	41.30	0	0.00	41.45	1	67	1.48%
2023/05/16	1	41.55	0	0.00	41.45	1	65	1.53%
2023/05/11	1	41.20	0	0.00	40.95	1	65	1.52%
2023/05/05	1	41.70	0	0.00	41.55	1	67	1.48%
2023/04/28	0	0.00	2	42.10	42.30	-2	64	-3.12%
2023/04/27	4	40.98	0	0.00	41.30	4	61	6.51%
2023/04/26	2	41.20	0	0.00	41.55	2	57	3.47%
2023/04/25	2	42.50	0	0.00	41.60	2	56	3.57%
2023/04/17	1	44.00	0	0.00	43.90	1	49	2.01%
2023/04/12	6	43.08	5	44.40	43.70	1	48	2.07%
2023/04/06	0	43.50	1	43.60	43.50	-1	43	-2.28%
2023/03/14	1	43.45	0	0.00	43.45	1	45	2.22%
2023/03/10	0	0.00	3	44.72	44.95	-3	45	-6.64%
2023/03/09	2	45.70	0	0.00	45.75	2	45	4.39%
2023/03/08	0	0.00	1	46.00	46.00	-1	46	-2.17%
2023/03/07	2	46.03	3	46.03	46.40	-1	45	-2.18%
2023/03/06	1	45.51	0	0.00	45.85	1	44	2.27%
2023/03/03	2	44.55	1	45.35	45.80	1	45	2.21%
2023/03/02	2	44.90	0	0.00	44.80	2	44	4.52%
2023/02/24	1	45.20	0	0.00	45.35	1	44	2.23%
2023/02/23	8	45.49	0	0.00	45.55	8	47	16.94%
2023/02/22	2	45.20	0	0.00	45.50	2	47	4.24%
2023/02/21	3	45.20	0	0.00	45.30	3	47	6.38%
2023/02/16	1	43.60	0	0.00	43.95	1	52	1.91%
2023/02/15	1	43.10	0	0.00	43.45	1	54	1.83%
2023/02/14	1	43.10	0	0.00	43.45	1	55	1.81%
2023/02/13	1	43.50	0	0.00	43.30	1	55	1.81%
2023/02/07	3	44.25	0	0.00	44.00	3	59	5.04%
2023/02/06	0	44.70	0	0.00	44.20	0	59	0.03%
2023/02/03	1	44.35	1	44.70	44.70	0	61	0.00%
2023/01/31	1	42.80	0	0.00	42.50	1	64	1.55%
2023/01/16	0	0.00	1	41.10	41.30	-1	67	-1.48%
2023/01/12	0	0.00	0.1	41.50	42.00	-0.1	70	-0.18%
2023/01/06	0	41.30	0	0.00	41.20	0	74	0.00%
2022/12/20	1	41.30	1.1	41.53	41.25	-0.1	81	-0.16%
2022/12/16	2	42.15	0	0.00	42.10	2	82	2.43%
2022/12/09	1	42.90	0	0.00	42.65	1	85	1.17%
2022/12/05	1	44.00	0.1	44.25	43.80	0.9	89	1.02%
2022/11/30	0	0.00	5	43.15	43.05	-5	91	-5.45%
2022/11/28	0	0.00	0	43.00	42.70	0	94	0.00%
2022/11/15	1	44.20	0	0.00	44.15	1	93	1.07%
2022/11/11	0	0.00	0.1	42.00	42.00	-0.1	90	-0.10%
2022/11/09	0.1	43.50	0	0.00	42.65	0.1	90	0.14%
2022/11/02	0	0.00	1	41.00	40.95	-1	94	-1.06%
2022/11/01	2	39.83	1	40.70	40.70	1	94	1.05%
2022/10/27	0	0.00	1	40.20	40.20	-1	93	-1.07%
2022/10/24	0	0.00	1	40.30	40.20	-1	111	-0.90%
2022/10/07	0	0.00	0.1	46.00	46.65	-0.1	127	-0.10%
2022/10/06	0	0.00	1	46.50	46.70	-1	128	-0.78%
2022/10/04	0.1	45.45	1	44.40	45.70	-0.9	129	-0.67%
2022/09/29	1	42.90	0	0.00	42.90	1	132	0.75%
2022/09/16	1	47.90	0	0.00	47.90	1	153	0.65%
2022/09/14	2	47.98	0	0.00	48.50	2	154	1.29%
2022/09/13	5	48.19	0	0.00	48.00	5	155	3.21%
2022/09/06	3.4	48.56	0	0.00	48.50	3.4	157	2.16%
2022/09/05	41	50.08	0	0.00	49.80	41	156	26.13%
2022/09/02	3	51.30	0	0.00	50.60	3	156	1.92%
2022/09/01	3	51.70	0	0.00	51.50	3	157	1.91%
2022/08/31	3	52.30	0	0.00	52.50	3	158	1.89%
2022/08/30	7	52.11	0	0.00	52.50	7	161	4.34%
2022/08/29	0	0.00	0.1	52.10	52.10	-0.1	162	-0.09%
2022/08/24	0.1	53.20	0	0.00	52.30	0.1	170	0.08%
2022/08/22	0	0.00	0.1	53.00	52.80	-0.1	179	-0.07%
2022/08/19	0	0.00	1	53.70	53.40	-1	183	-0.54%
2022/08/17	0	0.00	3	53.60	52.90	-3	189	-1.58%
2022/08/15	0.1	53.50	8	53.39	53.20	-7.9	194	-4.04%
2022/08/12	1	51.50	2	51.50	51.70	-1	196	-0.51%
2022/08/11	1	50.70	0	0.00	50.80	1	197	0.51%
2022/08/05	0	49.50	0	0.00	50.20	0	210	0.02%
2022/08/04	16	48.35	0	0.00	48.60	16	209	7.63%
2022/08/03	2	49.75	0	0.00	49.35	2	210	0.95%
2022/08/02	11	49.67	0.1	50.20	50.60	10.9	208	5.23%
2022/07/29	0.1	54.95	0	0.00	54.90	0.1	196	0.03%
2022/07/25	0	0.00	0.1	55.00	55.10	-0.1	190	-0.05%
2022/07/22	0	0.00	0.1	55.30	55.90	-0.1	190	-0.05%
2022/07/21	0.1	54.50	0	0.00	54.50	0.1	192	0.05%
2022/07/19	0	0.00	1	52.30	53.20	-1	197	-0.51%
2022/07/18	0.1	53.50	0	0.00	52.80	0.1	200	0.04%
2022/07/13	0	0.00	1	50.20	50.00	-1	195	-0.51%
2022/07/07	1	47.15	1	47.35	49.70	0	206	0.00%
2022/07/04	0	0.00	35	50.19	49.30	-35	220	-15.87%
2022/07/01	1	51.30	0	0.00	51.30	1	222	0.45%
2022/06/30	1	58.00	0	0.00	57.00	1	220	0.45%
2022/06/29	0	0.00	10	57.80	58.20	-10	230	-4.34%
2022/06/20	2	57.55	0	0.00	56.80	2	268	0.75%
2022/06/15	1	63.60	0	0.00	62.80	1	269	0.37%
2022/06/14	8	62.46	2	62.10	62.80	6	271	2.21%
2022/06/08	0	0.00	1	64.80	64.90	-1	278	-0.36%
2022/06/06	12	66.18	0	0.00	66.70	12	280	4.28%
2022/06/02	2	66.35	0	0.00	66.40	2	289	0.69%
2022/06/01	6	64.88	0	0.00	65.70	6	295	2.03%
2022/05/31	4	64.85	0	0.00	65.00	4	300	1.33%
2022/05/30	5	64.30	0	0.00	64.50	5	297	1.68%
2022/05/27	5	63.60	0	0.00	63.10	5	296	1.69%
2022/05/26	5	62.40	0	0.00	62.40	5	294	1.70%
2022/05/25	3	61.70	0	0.00	62.20	3	292	1.03%
2022/05/24	5	62.18	0	0.00	61.30	5	296	1.69%
2022/05/23	2	61.20	0	0.00	61.20	2	295	0.68%
2022/05/20	12	61.09	0	0.00	61.20	12	298	4.02%
2022/05/18	0	0.00	16	58.77	59.30	-16	297	-5.39%
2022/05/16	0	0.00	4	57.00	57.00	-4	298	-1.34%
2022/05/13	2	57.05	3	56.53	56.90	-1	299	-0.33%
2022/05/11	0	0.00	1	56.00	55.90	-1	308	-0.32%
2022/05/09	1	55.00	0	0.00	55.70	1	318	0.31%
2022/05/06	0	0.00	1	56.50	57.00	-1	320	-0.31%
2022/05/04	5	57.40	3	57.50	57.40	2	331	0.60%
2022/05/03	1	57.50	14	57.17	57.60	-13	336	-3.86%
2022/04/28	10	57.04	0	0.00	57.40	10	354	2.82%
2022/04/26	0	0.00	5	58.00	57.60	-5	384	-1.30%
2022/04/18	0	0.00	4	60.53	60.00	-4	470	-0.85%
2022/04/15	3	61.50	1	61.90	61.40	2	476	0.42%
2022/04/14	1	62.80	0	0.00	63.00	1	506	0.20%
2022/04/13	1	63.50	2	63.25	63.50	-1	520	-0.19%
2022/04/12	1	63.10	0	0.00	62.00	1	543	0.18%
2022/04/08	2	68.60	4	67.28	67.30	-2	567	-0.35%
2022/04/07	7	69.27	0.1	69.20	68.50	6.9	586	1.18%
2022/04/01	7.1	71.93	4	70.75	72.00	3.1	627	0.49%
2022/03/31	5	69.98	0	0.00	69.00	5	647	0.77%
2022/03/30	4.2	72.86	4	72.43	71.30	0.2	746	0.02%
2022/03/29	3	70.67	3	70.77	72.00	0	836	0.00%
2022/03/28	3	67.17	2	67.70	67.30	1	897	0.11%
2022/03/25	0	0.00	5	68.84	68.60	-5	898	-0.56%
2022/03/24	0	0.00	2	68.40	68.80	-2	903	-0.22%
2022/03/23	1	69.00	0	0.00	69.00	1	922	0.11%
2022/03/22	1	68.70	1	68.80	69.50	0	946	0.00%
2022/03/21	4	68.90	0	0.00	68.50	4	951	0.42%
2022/03/17	0	0.00	5	67.30	67.30	-5	967	-0.52%
2022/03/16	0	0.00	2	66.70	66.10	-2	970	-0.21%
2022/03/15	4	65.20	2	65.50	64.90	2	976	0.20%
2022/03/14	0	0.00	0.1	68.00	68.00	-0.1	974	-0.01%
2022/03/11	3	68.20	0	0.00	68.30	3	985	0.30%
2022/03/09	2	67.65	0	0.00	67.40	2	988	0.20%
2022/03/08	0	0.00	1	67.00	66.30	-1	993	-0.10%
2022/03/07	1	69.60	0	0.00	68.80	1	984	0.10%
2022/03/02	2	71.05	1	71.40	71.60	1	995	0.10%
2022/03/01	1	72.40	0	0.00	72.50	1	1,000	0.10%
2022/02/25	0	0.00	1	70.50	71.20	-1	1,005	-0.10%
2022/02/24	4	70.40	11	70.92	69.50	-7	1,016	-0.69%
2022/02/23	1	72.20	0	0.00	72.30	1	1,025	0.10%
2022/02/22	1	71.00	1	71.00	71.00	0	1,038	0.00%
2022/02/21	1	72.20	1	72.80	72.60	0	1,068	0.00%
2022/02/17	1	73.60	0	0.00	73.60	1	1,156	0.09%
2022/02/15	6	75.65	0	0.00	75.00	6	1,204	0.50%
2022/02/14	2	73.15	5	73.64	74.30	-3	1,210	-0.25%
2022/02/11	1	76.00	0	0.00	76.80	1	1,231	0.08%
2022/02/10	3	77.13	1	77.20	76.60	2	1,242	0.16%
2022/02/09	9	78.68	1	79.40	78.60	8	1,253	0.64%
2022/02/08	1	78.80	1	79.20	79.10	0	1,273	0.00%
2022/02/07	1	78.00	0	0.00	79.00	1	1,284	0.08%
2022/01/26	0	0.00	1	75.40	75.20	-1	1,302	-0.08%
2022/01/25	0	0.00	6	77.05	75.40	-6	1,325	-0.45%
2022/01/24	1	77.50	0	0.00	77.60	1	1,531	0.07%
2022/01/21	1	78.40	0	0.00	77.50	1	1,536	0.07%
2022/01/20	1	80.00	0	0.00	80.30	1	1,539	0.06%
2022/01/19	5	80.00	201	79.56	80.90	-196	1,554	-12.60%	大賣/鉅額交易
2022/01/18	22	83.89	16	83.88	83.00	6	1,536	0.39%
2022/01/17	5	82.88	0	0.00	82.80	5	1,510	0.33%
2022/01/14	10.1	81.55	100	80.18	82.00	-89.9	1,510	-5.95%
2022/01/13	8	84.40	0	0.00	84.30	8	1,493	0.54%
2022/01/12	2	85.30	1	85.10	84.20	1	1,488	0.07%
2022/01/11	16	85.64	6	86.03	85.20	10	1,475	0.68%
2022/01/10	9	89.61	2	89.40	88.60	7	1,452	0.48%
2022/01/07	12	91.70	19	90.41	90.60	-7	1,449	-0.48%
2022/01/06	10	96.10	3	95.20	95.40	7	1,416	0.49%
2022/01/05	6	98.82	47	98.37	98.80	-41	1,402	-2.92%
2022/01/04	0	0.00	2	102.50	102.50	-2	1,380	-0.14%
2022/01/03	25	105.28	4.1	102.03	103.50	21	1,373	1.53%
2021/12/30	2.1	106.56	2	108.00	106.00	0.1	1,344	0.00%
2021/12/29	11	104.64	8	104.63	106.50	3	1,323	0.23%
2021/12/28	15	107.23	8	106.19	105.00	7	1,309	0.53%
2021/12/27	6	104.33	25	105.48	105.50	-19	1,281	-1.48%
2021/12/24	56	105.06	48.9	104.46	104.00	7.2	1,256	0.57%
2021/12/23	67.5	109.56	155	110.40	111.50	-87.5	1,154	-7.58%	大賣/
2021/12/22	4	100.70	15	100.47	101.50	-11	1,059	-1.04%
2021/12/21	0.2	92.80	0	0.00	92.70	0.2	988	0.02%
2021/12/20	2	92.35	3	92.43	92.00	-1	996	-0.10%
2021/12/17	15.1	95.48	1	93.30	93.20	14.1	1,007	1.40%
2021/12/16	10	97.43	2	97.90	98.20	8	999	0.80%
2021/12/15	4.1	93.98	5	93.58	93.00	-0.9	975	-0.09%
2021/12/14	1.1	93.08	7	92.71	92.10	-5.9	976	-0.60%
2021/12/13	0	0.00	36	94.59	94.10	-36	968	-3.72%
2021/12/09	1	92.10	17	93.13	92.50	-16	953	-1.68%
2021/12/08	1	92.50	8	92.49	92.60	-7	943	-0.74%
2021/12/07	0	0.00	47	92.77	92.20	-47	937	-5.01%
2021/12/03	0	0.00	7	94.96	94.70	-7	923	-0.76%
2021/12/02	3	95.30	14	96.72	94.80	-11	923	-1.19%
2021/12/01	2	97.70	0	0.00	97.50	2	916	0.22%
2021/11/30	1	99.00	0	0.00	98.30	1	917	0.11%
2021/11/29	3	95.90	2	96.90	95.80	1	923	0.11%
2021/11/26	0	0.00	1	97.00	96.90	-1	912	-0.11%
2021/11/25	5	97.10	5	97.08	97.10	0	900	0.00%
2021/11/24	2	99.50	28	97.67	98.30	-26	893	-2.91%
2021/11/23	6	100.25	2	99.80	97.70	4	887	0.45%
2021/11/22	9	102.67	13	100.73	100.00	-4	874	-0.46%
2021/11/19	8	103.13	3	103.83	103.00	5	860	0.58%
2021/11/18	115	105.02	3	104.67	103.50	112	845	13.24%	大買/鉅額交易
2021/11/17	46	99.21	106	105.33	105.00	-60	813	-7.38%	大賣/
2021/11/16	77	94.73	7	94.19	96.30	70	753	9.28%
2021/11/15	67	93.28	20	93.68	95.00	47	724	6.49%
2021/11/12	17	91.40	65	89.90	91.20	-48	702	-6.84%
2021/11/11	3	86.60	0	0.00	87.00	3	675	0.44%
2021/11/10	21	89.88	40	87.73	87.90	-19	668	-2.84%
2021/11/09	4	84.93	1	85.30	85.00	3	640	0.47%
2021/11/08	5	83.82	9	84.78	84.80	-4	626	-0.64%
2021/11/05	93	84.73	7	85.80	86.40	86	616	13.96%
2021/11/04	4	82.28	4	82.88	83.00	0	597	0.00%
2021/11/03	0	0.00	1	80.50	81.60	-1	591	-0.17%
2021/11/02	5	76.14	3	80.10	76.10	2	592	0.34%
2021/11/01	166	87.27	131	88.22	80.50	35	573	6.11%	大買/大賣/
2021/10/29	1	80.50	1	82.60	80.80	0	369	0.00%
2021/10/28	0	0.00	2	79.95	80.50	-2	369	-0.54%
2021/10/27	1	78.70	8	78.46	81.00	-7	409	-1.71%
2021/10/26	5	75.70	20	75.70	75.50	-15	415	-3.61%
2021/10/25	5	74.00	0	0.00	74.70	5	422	1.18%
2021/10/22	5	74.50	4	74.30	74.50	1	449	0.22%
2021/10/21	9	73.02	0	0.00	72.90	9	493	1.82%
2021/10/20	5	72.30	1	73.50	73.50	4	602	0.66%
2021/10/15	0	0.00	1	70.10	72.60	-1	657	-0.15%
2021/10/14	1	68.80	0	0.00	69.10	1	650	0.15%
2021/10/12	5	69.20	1	69.20	69.30	4	656	0.61%
2021/10/07	5	71.36	9	71.56	71.10	-4	655	-0.61%
2021/10/06	11	71.09	0	0.00	70.60	11	656	1.68%
2021/10/05	1	71.10	13	71.29	71.60	-12	655	-1.83%
2021/10/04	0	0.00	2	69.00	68.80	-2	649	-0.31%
2021/10/01	3	70.87	3	70.37	70.50	0	647	0.00%
2021/09/29	2	72.90	2	73.50	70.80	0	645	0.00%
2021/09/27	0	0.00	3	74.93	74.00	-3	626	-0.48%
2021/09/24	2	74.80	7	74.94	75.00	-5	616	-0.81%
2021/09/23	0	0.00	1	72.60	72.40	-1	601	-0.17%
2021/09/22	0	0.00	1	69.00	68.20	-1	591	-0.17%
2021/09/16	2	66.60	1	66.80	66.80	1	589	0.17%
2021/09/15	1	66.50	1	66.90	66.40	0	590	0.00%
2021/09/14	0	0.00	1	68.50	67.10	-1	590	-0.17%
2021/09/10	1	66.00	0	0.00	66.40	1	591	0.17%
2021/09/09	1	66.40	0	0.00	65.30	1	592	0.17%
2021/09/08	0	0.00	2	65.90	65.80	-2	591	-0.34%
2021/09/07	2	66.60	1	66.50	66.00	1	590	0.17%
2021/09/06	8	69.04	2	69.60	66.80	6	588	1.02%
2021/09/02	15	71.46	5	69.48	71.00	10	590	1.69%
2021/09/01	6	67.22	1	66.30	67.60	5	581	0.86%
2021/08/26	1	66.90	0	0.00	66.00	1	602	0.17%
2021/08/23	1	67.20	0	0.00	67.00	1	605	0.17%
2021/08/19	1	65.70	0	0.00	65.70	1	601	0.17%
2021/08/18	0	0.00	1	65.00	67.90	-1	599	-0.17%
2021/08/16	0	0.00	2	67.25	67.20	-2	595	-0.34%
2021/08/11	2.5	70.08	1.2	70.14	69.00	1.3	589	0.22%
2021/08/09	2	75.30	4	76.63	75.80	-2	585	-0.34%
2021/08/06	9	76.29	11	77.81	76.10	-2	574	-0.35%
2021/08/05	1	74.00	0	0.00	73.30	1	555	0.18%
2021/08/04	23	76.23	0	0.00	75.30	23	554	4.15%
2021/08/03	1	77.70	0	0.00	77.50	1	552	0.18%
2021/08/02	43	75.56	35	82.11	77.50	8	540	1.48%
2021/07/30	13	77.20	1	80.60	80.60	12	487	2.46%
2021/07/29	9	73.99	7	74.20	73.30	2	458	0.44%
2021/07/28	2	73.25	5	73.74	75.10	-3	451	-0.66%
2021/07/27	27	75.46	63	80.21	74.00	-36	430	-8.36%
2021/07/26	23.7	80.81	17	81.58	80.00	6.7	385	1.74%
2021/07/23	108	74.24	12	75.78	77.00	96	276	34.77%	大買/
2021/07/22	54	66.20	14	68.51	70.00	40	246	16.21%
2021/07/21	3	64.27	0	0.00	64.20	3	230	1.30%
2021/07/20	0	0.00	1	65.20	65.10	-1	233	-0.43%
2021/07/19	5	66.20	0	0.00	66.10	5	236	2.11%
2021/07/16	2	66.65	0.3	66.70	65.80	1.7	244	0.70%
2021/07/13	1	64.10	0	0.00	63.60	1	248	0.40%
2021/07/07	1	65.30	0	0.00	65.40	1	307	0.33%
2021/07/06	4	67.08	1	65.40	65.20	3	318	0.94%
2021/06/28	47	65.01	0	0.00	64.50	47	454	10.34%
2021/06/25	1	63.90	3	64.83	64.80	-2	455	-0.44%
2021/06/16	0	0.00	8	63.00	62.30	-8	493	-1.62%
2021/06/11	8	62.55	0	0.00	62.40	8	501	1.60%
2021/06/09	10	65.20	0	0.00	64.90	10	509	1.96%
2021/06/07	1	68.00	0	0.00	68.00	1	525	0.19%
2021/06/04	3	69.00	2	69.80	68.20	1	526	0.19%
2021/06/03	1	68.50	3.1	69.00	68.80	-2.1	550	-0.39%
2021/06/02	2.4	65.04	0	0.00	65.60	2.4	594	0.41%
2021/06/01	1	65.90	1	66.50	66.70	0	592	0.00%
2021/05/25	1	64.00	0	0.00	63.70	1	608	0.16%
2021/05/18	0	0.00	2	61.00	60.30	-2	624	-0.32%
2021/05/14	6	61.85	1	61.80	61.20	5	621	0.80%
2021/05/13	1	61.00	2	60.90	61.10	-1	619	-0.16%
2021/05/12	11	60.71	4	60.65	60.80	7	615	1.14%
2021/05/07	0	0.00	3	69.50	69.70	-3	600	-0.50%
2021/05/06	8	67.99	0	0.00	67.70	8	598	1.34%
2021/05/05	27	70.32	0	0.00	68.70	27	596	4.53%
2021/05/04	15	66.81	3	65.10	68.50	12	588	2.04%
2021/05/03	1	70.40	2	69.40	68.10	-1	581	-0.17%
2021/04/29	2	70.80	0	0.00	70.40	2	576	0.35%
2021/04/28	6	71.07	0	0.00	71.30	6	573	1.05%
2021/04/27	2	72.55	0	0.00	72.60	2	566	0.35%
2021/04/26	5	73.02	0	0.00	73.00	5	560	0.89%
2021/04/23	0	0.00	5	72.74	73.40	-5	555	-0.90%
2021/04/22	6	71.92	0	0.00	70.60	6	551	1.09%
2021/04/21	11	73.50	0	0.00	73.40	11	544	2.02%
2021/04/19	1	73.00	1	72.60	72.70	0	537	0.00%
2021/04/16	2	74.35	1	74.80	74.10	1	532	0.19%
2021/04/15	2	73.75	1	72.00	73.60	1	514	0.19%
2021/04/14	1	69.50	4	69.98	69.00	-3	500	-0.60%
2021/04/13	2	75.35	12	74.85	72.90	-10	491	-2.04%
2021/04/12	0	0.00	2	74.90	74.80	-2	481	-0.41%
2021/04/09	3	76.93	5	78.30	75.50	-2	469	-0.43%
2021/04/08	11	79.89	57	79.70	79.40	-46	445	-10.32%
2021/04/07	38	77.38	42	77.12	79.40	-4	415	-0.96%
2021/04/06	4	71.80	2	73.40	73.40	2	377	0.53%
2021/04/01	3	65.13	3	66.83	66.80	0	353	0.00%
2021/03/29	6	61.58	3	61.80	62.20	3	324	0.92%
2021/03/26	2	60.15	1	60.20	60.70	1	320	0.31%
2021/03/25	2	61.70	0	0.00	59.50	2	315	0.63%
2021/03/24	5	58.46	5	58.30	58.40	0	292	0.00%
2021/03/23	1	58.10	0	0.00	57.80	1	289	0.35%
2021/03/22	3	57.80	0	0.00	57.60	3	291	1.03%
2021/03/19	7	57.57	3	58.00	57.90	4	291	1.37%
2021/03/18	0	0.00	2	57.60	58.30	-2	289	-0.69%
2021/03/17	7	57.20	20	56.77	57.00	-13	285	-4.56%
2021/03/16	9	57.18	1	57.20	56.70	8	282	2.84%
2021/03/15	6	58.20	0	0.00	58.00	6	277	2.16%
2021/03/12	0	0.00	3	57.63	57.80	-3	271	-1.11%
2021/03/11	7	56.70	3	56.97	56.70	4	256	1.56%
2021/03/10	0	0.00	5	55.86	56.30	-5	250	-2.00%
2021/03/09	21	56.32	15	56.05	56.30	6	245	2.44%
2021/03/08	28	55.33	14	56.49	56.20	14	215	6.51%
2021/03/04	0	0.00	4	51.60	51.40	-4	162	-2.47%
2021/03/03	2	51.50	0	0.00	51.80	2	159	1.26%
2021/03/02	20	51.73	0	0.00	51.00	20	154	12.95%
2021/02/26	21	49.76	15	49.87	49.90	6	149	4.02%
2021/02/25	10	49.98	0	0.00	49.90	10	145	6.88%
2021/02/24	10	49.88	0	0.00	49.75	10	142	7.01%
2021/02/22	3	49.87	0	0.00	50.20	3	140	2.14%
2021/02/19	7	48.00	0	0.00	48.60	7	133	5.23%
2021/02/18	12	47.62	1	48.00	47.20	11	127	8.62%
2021/02/17	9	47.00	0	0.00	47.15	9	120	7.45%
2021/02/03	3	44.50	0	0.00	44.60	3	115	2.59%
2021/02/02	5	44.55	0	0.00	44.50	5	115	4.35%
2021/02/01	2	44.43	1	44.50	44.30	1	114	0.87%
2021/01/25	2	43.50	1	43.95	44.10	1	111	0.90%
2021/01/22	0	0.00	2	43.45	43.50	-2	111	-1.79%
2021/01/05	18	46.43	2	46.40	46.40	16	87	18.39%
2021/01/04	0	0.00	1	46.40	46.40	-1	84	-1.18%
2020/12/30	1	47.10	5	47.38	46.60	-4	84	-4.76%
2020/12/29	5	46.72	5	47.00	47.10	0	80	0.00%
2020/12/23	5	45.78	0	0.00	46.00	5	80	6.25%
2020/12/22	0	0.00	1	45.50	45.50	-1	82	-1.21%
2020/12/21	2	47.75	0	0.00	47.10	2	87	2.29%
2020/12/17	3	47.25	0	0.00	47.20	3	129	2.32%
2020/12/16	3	46.93	1	47.30	47.20	2	129	1.55%
2020/12/15	0	0.00	1	46.40	45.95	-1	124	-0.80%
2020/12/14	1	46.30	0	0.00	46.10	1	122	0.81%
2020/12/11	2	45.60	0	0.00	45.75	2	120	1.65%
2020/12/10	0	0.00	2	46.00	45.60	-2	120	-1.66%
2020/12/09	4	45.73	0	0.00	46.20	4	118	3.39%
2020/12/02	0	0.00	3	44.57	44.45	-3	110	-2.72%
2020/12/01	0	0.00	4	44.33	44.35	-4	109	-3.64%
2020/11/30	0	0.00	5	44.31	44.00	-5	108	-4.60%
2020/11/23	0	0.00	11	44.28	44.05	-11	107	-10.24%
2020/11/13	11	42.83	0	0.00	43.05	11	106	10.29%
2020/10/30	2	42.90	0	0.00	42.55	2	112	1.77%
2020/10/28	1	43.10	0	0.00	43.10	1	114	0.87%
2020/10/26	1	43.75	0	0.00	43.75	1	114	0.87%
2020/10/22	0	0.00	2	43.98	43.85	-2	115	-1.73%
2020/10/21	1	44.10	0	0.00	44.15	1	117	0.85%
2020/10/20	1	44.20	0	0.00	44.25	1	119	0.84%
2020/10/08	11	43.85	0	0.00	44.00	11	184	5.95%
2020/09/24	2	42.65	0	0.00	42.50	2	199	1.00%
2020/09/23	20	47.58	46	47.55	43.85	-26	193	-13.43%
2020/09/22	44	45.02	0	0.00	44.90	44	152	28.79%
2020/09/21	0	0.00	2	44.60	45.10	-2	151	-1.32%
2020/09/07	10	45.40	0	0.00	44.25	10	160	6.22%
2020/09/03	1	44.60	0	0.00	43.80	1	160	0.62%
2020/08/27	1	45.00	0	0.00	44.35	1	163	0.61%
2020/08/21	0	0.00	0	44.00	44.00	0	161	-0.01%
2020/08/20	0	0.00	1	42.55	42.50	-1	161	-0.62%
2020/08/19	0	0.00	1	43.55	43.50	-1	159	-0.63%
2020/08/13	2	43.65	0	0.00	43.60	2	161	1.23%
2020/08/12	2	43.30	0	0.00	43.45	2	161	1.24%
2020/08/10	1	43.50	0	0.00	44.15	1	168	0.59%
2020/08/07	1	44.35	0	0.00	44.60	1	169	0.59%
2020/08/06	1	44.30	0	0.00	44.60	1	173	0.58%
2020/07/31	4	43.03	4	43.44	43.60	0	172	0.00%
2020/07/28	1	41.95	0	0.00	41.60	1	173	0.58%
2020/07/27	1	42.75	0	0.00	42.30	1	173	0.58%
2020/07/24	3	43.58	0	0.00	43.50	3	172	1.74%
2020/07/23	14	44.50	0	0.00	44.35	14	171	8.19%
2020/07/22	11	45.21	2	45.25	44.95	9	169	5.31%
2020/07/21	10	46.29	3	46.00	45.70	7	165	4.23%
2020/07/20	1	48.00	12	47.38	46.40	-11	163	-6.73%
2020/07/17	23	46.29	4	47.21	48.00	19	154	12.26%
2020/07/16	7	46.37	5	46.00	46.95	2	140	1.42%
2020/07/15	5	45.45	1	42.80	45.45	4	123	3.25%
2020/07/10	1	42.10	0	0.00	41.25	1	111	0.89%
2020/07/09	0	0.00	5	42.25	42.80	-5	110	-4.51%
2020/07/08	0	0.00	4	40.93	40.90	-4	102	-3.90%
2020/07/07	0	0.00	3	41.60	40.80	-3	102	-2.94%
2020/07/06	8	43.13	2	42.70	42.00	6	99	6.04%
2020/07/02	5	42.00	0	0.00	42.00	5	94	5.29%
2020/06/29	0	0.00	4	41.53	42.00	-4	91	-4.38%
2020/06/24	5	41.20	0	0.00	41.50	5	90	5.54%
2020/06/19	20	40.95	0	0.00	41.15	20	89	22.24%
2020/06/16	4	39.58	0	0.00	40.25	4	88	4.51%
2020/06/12	0	0.00	2	40.65	40.95	-2	93	-2.14%
2020/06/10	6	41.33	1	41.60	41.40	5	106	4.71%
2020/06/08	20	40.55	20	40.55	40.50	0	112	0.00%
2020/06/03	10	40.05	10	40.05	40.45	0	124	0.00%
2020/05/29	8	39.60	9	39.64	39.50	-1	123	-0.81%
2020/05/28	5	40.15	5	40.15	39.30	0	124	0.00%
2020/05/22	2	39.20	0	0.00	39.20	2	136	1.46%
2020/05/20	5	40.96	1	40.40	40.40	4	134	2.98%
2020/05/19	5	41.81	0	0.00	41.35	5	135	3.70%
2020/05/15	0	0.00	4	42.78	43.05	-4	133	-2.99%
2020/05/14	1	42.00	0	0.00	42.55	1	127	0.78%
2020/05/13	1	42.65	0	0.00	42.70	1	128	0.78%
2020/05/11	2	41.00	0.1	41.70	41.70	1.9	126	1.49%
2020/05/06	2	40.00	0	0.00	40.25	2	126	1.59%
2020/05/05	2	40.30	0	0.00	40.20	2	126	1.59%
2020/04/29	0	0.00	1	39.60	40.00	-1	128	-0.78%
2020/04/23	0	0.00	1	40.00	39.95	-1	138	-0.72%
2020/03/24	0	0.00	13	30.25	30.80	-13	176	-7.36%
2020/03/23	0	0.00	4	30.00	30.00	-4	193	-2.07%
2020/03/17	0	0.00	13	34.32	34.25	-13	196	-6.63%
2020/03/12	0	0.00	7	39.30	39.50	-7	189	-3.70%
2020/03/09	25	39.65	0	0.00	39.70	25	191	13.08%
2020/03/06	2	39.95	0	0.00	40.35	2	185	1.08%
2020/03/05	1	40.20	0	0.00	40.35	1	186	0.54%
2020/03/04	2	40.70	0	0.00	40.30	2	190	1.05%
2020/03/03	5	41.00	0	0.00	41.00	5	194	2.57%
2020/02/27	0	0.00	1	40.00	39.95	-1	201	-0.50%
2020/02/25	0	0.00	2	40.00	39.95	-2	195	-1.02%
2020/02/20	0	0.00	1	40.00	39.90	-1	196	-0.51%
2020/02/19	8	39.20	0	0.00	39.15	8	194	4.10%
2020/02/18	2	39.00	0	0.00	38.95	2	200	1.00%
2020/02/13	0	0.00	6	38.83	38.95	-6	203	-2.94%
2020/02/11	1	38.05	0	0.00	37.90	1	211	0.47%
2020/02/10	0	0.00	1	38.55	38.75	-1	224	-0.45%
2020/02/03	0	0.00	1	38.80	38.30	-1	238	-0.42%
2020/01/31	0	0.00	1	38.70	38.70	-1	241	-0.41%
2020/01/30	8	37.96	0	0.00	38.25	8	254	3.15%
2020/01/20	1	40.10	0	0.00	40.50	1	258	0.39%
2020/01/16	0	0.00	1	41.20	41.20	-1	265	-0.38%
2020/01/15	0	0.00	2	41.50	41.50	-2	269	-0.74%
2020/01/14	1	41.65	0	0.00	41.70	1	272	0.37%
2020/01/13	3	42.78	1	42.80	41.95	2	272	0.73%
2020/01/10	3	42.90	4	42.74	42.00	-1	271	-0.37%
2020/01/08	1	40.65	0	0.00	40.80	1	269	0.37%
2020/01/07	7	41.79	1	42.00	41.45	6	267	2.24%
2020/01/06	0	0.00	2	42.63	42.45	-2	264	-0.76%
2020/01/03	1	42.25	0	0.00	42.50	1	261	0.38%
2020/01/02	1.8	42.34	0	0.00	42.60	1.8	258	0.70%
2019/12/31	0	0.00	1	42.90	42.60	-1	257	-0.39%
2019/12/27	0	0.00	2	42.75	42.60	-2	254	-0.79%
2019/12/26	7	42.56	0	0.00	42.50	7	249	2.80%
2019/12/24	0	0.00	3	42.37	42.55	-3	237	-1.26%
2019/12/23	2	41.23	0	0.00	41.30	2	228	0.87%
2019/12/20	1	41.25	2	41.25	41.40	-1	227	-0.44%
2019/12/19	2	42.40	1	42.20	42.00	1	224	0.44%
2019/12/18	7	41.93	4	42.10	42.00	3	220	1.36%
2019/12/17	11	40.58	1	40.65	40.65	10	204	4.88%
2019/12/16	14	40.11	0	0.00	40.55	14	204	6.85%
2019/12/13	0	0.00	1	39.65	39.65	-1	201	-0.50%
2019/12/12	0	0.00	2	40.05	40.05	-2	198	-1.01%
2019/12/11	1	39.55	0	0.00	40.00	1	196	0.51%
2019/12/10	2	39.73	0	0.00	40.00	2	192	1.04%
2019/12/09	1	39.60	0	0.00	39.80	1	187	0.53%
2019/12/06	1	39.70	0	0.00	39.95	1	186	0.54%
2019/12/05	2	39.28	0	0.00	40.00	2	184	1.09%
2019/12/03	0.2	38.45	0	0.00	38.50	0.2	177	0.11%
2019/12/02	1	38.50	0	0.00	38.90	1	174	0.57%
2019/11/29	0	0.00	2	39.18	39.30	-2	172	-1.16%
2019/11/27	2	38.25	18	38.16	38.40	-16	164	-9.72%
2019/11/20	0	0.00	1	37.30	37.30	-1	151	-0.66%
2019/11/19	1	37.55	0	0.00	37.45	1	151	0.66%
2019/11/15	0	0.00	4	37.98	37.90	-4	151	-2.64%
2019/11/14	0	0.00	1	37.45	37.40	-1	147	-0.68%
2019/11/13	1	37.65	0	0.00	37.50	1	148	0.67%
2019/11/12	1	37.60	0	0.00	37.65	1	149	0.67%
2019/11/11	2	37.83	1	36.90	36.95	1	145	0.69%
2019/11/08	3	37.87	5	37.87	38.00	-2	143	-1.39%
2019/11/07	4	37.04	3	37.27	37.60	1	139	0.72%
2019/11/06	3	36.23	1	36.35	36.25	2	126	1.59%
2019/11/05	0	0.00	2	36.48	36.50	-2	125	-1.59%
2019/11/01	2	36.18	2	36.10	36.20	0	124	0.00%
2019/10/31	5	35.40	0	0.00	35.45	5	119	4.19%
2019/10/30	1	36.10	0	0.00	36.05	1	112	0.89%
2019/10/29	3	36.62	17	36.34	36.65	-14	110	-12.71%
2019/10/28	1	35.05	6	35.22	35.40	-5	93	-5.35%
2019/10/25	1	33.95	3	34.63	34.70	-2	87	-2.30%
2019/10/24	1	33.55	0	0.00	33.90	1	84	1.18%
2019/10/23	0	0.00	2	32.98	32.95	-2	78	-2.55%
2019/10/22	5	32.05	1	32.10	32.15	4	75	5.31%
2019/10/18	5	31.70	0	0.00	31.75	5	73	6.78%
2019/10/15	1	32.00	0	0.00	31.80	1	75	1.33%
2019/10/01	0	0.00	0.1	32.45	32.10	-0.1	83	-0.13%
2019/09/26	1	32.60	0	0.00	32.55	1	86	1.16%
2019/09/24	3	32.95	0	0.00	32.90	3	88	3.37%
2019/09/19	2	33.23	1	33.10	33.05	1	91	1.09%
2019/09/18	0	0.00	1	32.65	32.75	-1	93	-1.07%
2019/09/09	3	32.98	0	0.00	32.65	3	103	2.91%
2019/09/06	0	0.00	3	32.82	32.80	-3	121	-2.47%
2019/08/28	3	32.25	0	0.00	31.95	3	152	1.97%
2019/08/22	0	0.00	4	32.33	32.50	-4	160	-2.50%
2019/08/16	0.2	32.90	1	32.60	32.90	-0.8	159	-0.50%
2019/08/15	3	31.90	1	31.70	31.90	2	158	1.26%
2019/08/12	3	31.67	1	31.65	31.80	2	163	1.22%
2019/08/08	2	32.78	1	32.75	32.75	1	161	0.62%
2019/08/06	1	32.70	0	0.00	33.00	1	162	0.62%
2019/08/05	2	33.80	0	0.00	33.80	2	163	1.22%
2019/08/01	1	35.00	0	0.00	35.00	1	165	0.60%
2019/07/26	1	35.30	0	0.00	35.20	1	167	0.60%
2019/07/24	0	0.00	1	35.80	35.70	-1	168	-0.60%
2019/07/18	0	0.00	2	35.60	35.65	-2	172	-1.16%
2019/07/17	0	0.00	2	35.55	35.55	-2	174	-1.15%
2019/07/16	9	35.68	0	0.00	35.70	9	176	5.11%
2019/07/15	2	35.80	0	0.00	35.70	2	176	1.13%
2019/07/12	0	0.00	1	35.75	35.80	-1	179	-0.56%
2019/07/11	1.4	35.35	0	0.00	35.35	1.4	181	0.77%
2019/07/09	1	35.70	0	0.00	35.65	1	185	0.54%
2019/07/03	0	0.00	1	36.45	36.55	-1	270	-0.37%
2019/06/28	0	0.00	2	35.83	35.65	-2	313	-0.64%
2019/06/27	1	35.75	0	0.00	35.75	1	314	0.32%
2019/06/26	0	0.00	1	35.35	35.55	-1	315	-0.32%
2019/06/21	0	0.00	1	36.45	36.45	-1	311	-0.32%
2019/06/20	0	0.00	1	36.60	36.50	-1	318	-0.31%
2019/06/18	0.2	36.90	1	37.00	36.55	-0.8	319	-0.24%
2019/06/17	1	36.75	0	0.00	36.80	1	319	0.31%
2019/06/14	2	36.68	4	36.65	36.60	-2	318	-0.63%
2019/06/13	2.1	40.94	0	0.00	41.00	2.1	301	0.70%
2019/06/12	1	40.55	0	0.00	40.55	1	291	0.34%
2019/06/11	2	40.43	0	0.00	40.50	2	288	0.69%
2019/06/10	1	40.80	0	0.00	40.80	1	286	0.35%
2019/06/03	1	40.50	0	0.00	40.60	1	291	0.34%
2019/05/24	0.3	39.65	0	0.00	39.50	0.3	316	0.09%
2019/05/17	1	40.15	0	0.00	39.40	1	356	0.28%
2019/05/10	0	0.00	1	40.65	40.55	-1	378	-0.26%
2019/05/09	1	40.70	0	0.00	40.50	1	377	0.26%
2019/05/07	1	41.60	0	0.00	41.60	1	378	0.26%
2019/05/03	0	0.00	1	41.75	42.05	-1	379	-0.26%
2019/04/30	0	0.00	1	41.60	41.70	-1	379	-0.26%
2019/04/29	1	41.80	2	41.90	41.80	-1	380	-0.26%
2019/04/26	0	0.00	1	42.00	42.00	-1	382	-0.26%
2019/04/25	0	0.00	1	42.25	42.20	-1	380	-0.26%
2019/04/23	0	0.00	2	41.65	41.65	-2	381	-0.52%
2019/04/22	0	0.00	1	42.50	42.05	-1	380	-0.26%
2019/04/15	1	42.30	0	0.00	42.30	1	403	0.25%
2019/04/11	3	43.47	6	43.78	43.00	-3	393	-0.76%
2019/04/10	10	44.78	16	44.62	44.30	-6	373	-1.61%
2019/04/08	1	43.40	1	43.70	43.40	0	314	0.00%
2019/04/03	10	43.67	19	43.56	42.80	-9	305	-2.95%
2019/04/02	0	0.00	3	41.25	41.25	-3	272	-1.10%
2019/04/01	1	40.80	0	0.00	40.95	1	272	0.37%
2019/03/29	1	40.70	0	0.00	40.80	1	270	0.37%
2019/03/26	3	41.02	0	0.00	41.00	3	275	1.09%
2019/03/25	1	41.00	1	41.60	40.65	0	273	0.00%
2019/03/22	0	0.00	1	41.15	41.10	-1	265	-0.38%
2019/03/21	1	40.60	0	0.00	40.50	1	263	0.38%
2019/03/20	1	40.35	0	0.00	40.35	1	262	0.38%
2019/03/19	1	40.35	2	40.30	40.25	-1	261	-0.38%
2019/03/13	1	39.95	2	40.00	39.95	-1	267	-0.37%
2019/03/12	2	40.38	4	40.40	40.25	-2	266	-0.75%
2019/03/11	1	40.30	0	0.00	40.25	1	264	0.38%
2019/03/08	1	41.00	0	0.00	41.00	1	265	0.38%
2019/03/06	5	42.17	1	42.00	42.05	4	263	1.52%
2019/03/04	7	42.60	4	42.33	42.85	3	260	1.15%
2019/02/27	0	0.00	2	41.90	42.10	-2	262	-0.76%
2019/02/26	2	42.35	0	0.00	41.90	2	264	0.76%
2019/02/25	6	41.93	1	42.00	41.90	5	265	1.88%
2019/02/22	0	0.00	2	41.55	41.65	-2	261	-0.76%
2019/02/21	2	41.35	3	41.53	41.95	-1	254	-0.39%
2019/02/19	1	39.95	2	40.38	40.75	-1	239	-0.42%
2019/02/15	3	39.08	7	39.47	39.05	-4	223	-1.79%
2019/02/11	1	39.20	0	0.00	39.60	1	200	0.50%
2019/01/29	1	39.50	0	0.00	39.55	1	201	0.50%
2019/01/28	1	40.00	0	0.00	40.10	1	200	0.50%
2019/01/23	0	0.00	3	40.55	40.40	-3	212	-1.41%
2019/01/22	3	41.07	5	41.30	40.85	-2	212	-0.94%
2019/01/18	1	41.05	1	41.20	41.10	0	214	0.00%
2019/01/15	1	40.40	0	0.00	40.35	1	214	0.47%
2019/01/11	17	42.27	10	40.93	40.30	7	219	3.18%
2019/01/10	5	41.80	11	40.68	41.95	-6	208	-2.88%
2019/01/07	1	39.10	0	0.00	39.30	1	204	0.49%
2018/12/26	0	0.00	8	39.50	39.30	-8	239	-3.33%
2018/12/21	1	39.70	0	0.00	39.80	1	241	0.41%
2018/12/19	0	0.00	3	40.55	40.55	-3	239	-1.25%
2018/12/14	1	41.75	3	41.80	41.90	-2	242	-0.83%
2018/12/12	2	42.45	0	0.00	42.35	2	244	0.82%
2018/12/11	2	42.20	1	41.90	41.90	1	245	0.41%
2018/12/10	1	41.70	0	0.00	41.70	1	245	0.41%
2018/12/07	2	43.10	0	0.00	43.40	2	243	0.82%
2018/12/06	2	43.60	21	43.32	42.70	-19	242	-7.85%
2018/12/05	4	44.38	0	0.00	44.40	4	241	1.66%
2018/12/04	1	45.15	12	45.21	45.15	-11	246	-4.46%
2018/12/03	6	45.59	6	45.60	45.60	0	251	0.00%
2018/11/30	2	44.38	0	0.00	44.55	2	248	0.81%
2018/11/29	4	44.39	15	44.06	44.05	-11	251	-4.37%
2018/11/28	1	44.25	0	0.00	44.30	1	250	0.40%
2018/11/27	3	44.13	3	44.38	44.30	0	254	0.00%
2018/11/26	12	44.35	11	44.25	43.95	1	253	0.39%
2018/11/23	0	0.00	7	43.10	42.60	-7	246	-2.84%
2018/11/22	1	42.70	0	0.00	42.50	1	243	0.41%
2018/11/21	3	41.25	2	41.45	41.80	1	241	0.41%
2018/11/20	3	41.80	0	0.00	41.60	3	254	1.18%
2018/11/19	4	41.78	0	0.00	41.90	4	270	1.48%
2018/11/16	3	41.18	0	0.00	41.60	3	278	1.08%
2018/11/15	1	41.15	81	40.89	40.80	-80	281	-28.45%
2018/11/13	4	40.90	0	0.00	41.00	4	291	1.37%
2018/11/12	0	0.00	9	40.42	40.55	-9	317	-2.83%
2018/11/08	0	0.00	10	41.77	41.50	-10	343	-2.91%
2018/11/06	0	0.00	13	41.03	40.90	-13	370	-3.51%
2018/11/05	2	40.85	1	40.60	40.65	1	382	0.26%
2018/11/02	4	42.03	3	41.80	41.10	1	385	0.26%
2018/11/01	4	41.20	2	41.28	41.35	2	387	0.52%
2018/10/31	3	41.00	6	40.93	40.95	-3	397	-0.75%
2018/10/30	2	38.50	2	38.85	39.25	0	407	0.00%
2018/10/29	1	38.30	0	0.00	38.30	1	437	0.23%
2018/10/26	4	38.36	0	0.00	37.85	4	458	0.87%
2018/10/25	2	38.38	1	38.25	38.25	1	479	0.21%
2018/10/22	14	39.11	1	39.20	39.20	13	524	2.48%
2018/10/19	1	37.70	1	38.00	38.00	0	525	0.00%
2018/10/18	4	38.86	18	38.78	38.85	-14	525	-2.67%
2018/10/17	1	39.75	1	40.15	39.60	0	519	0.00%
2018/10/16	5	41.10	1	40.65	40.65	4	516	0.77%
2018/10/15	0	0.00	1	40.50	40.50	-1	516	-0.19%
2018/10/12	11	39.33	0	0.00	39.60	11	518	2.12%
2018/10/11	2	38.48	11	38.05	38.05	-9	514	-1.75%
2018/10/09	0	0.00	1	42.40	42.15	-1	499	-0.20%
2018/10/08	5	42.60	0	0.00	42.85	5	506	0.99%
2018/10/05	4	41.74	0	0.00	42.50	4	505	0.79%
2018/10/04	1	44.40	0	0.00	44.50	1	498	0.20%
2018/09/28	1	46.20	36	45.94	45.80	-35	504	-6.94%
2018/09/26	2	46.25	2	45.90	45.90	0	505	0.00%
2018/09/25	2	45.78	1	46.20	46.20	1	506	0.20%
2018/09/21	1	45.40	4	45.45	45.40	-3	506	-0.59%
2018/09/20	1	45.40	0	0.00	45.40	1	506	0.20%
2018/09/19	1	45.95	0	0.00	46.10	1	506	0.20%
2018/09/18	4	45.89	3	45.55	45.80	1	506	0.20%
2018/09/17	1	46.00	0	0.00	46.40	1	505	0.20%
2018/09/14	3	46.35	0	0.00	46.50	3	506	0.59%
2018/09/12	3	45.35	1	45.65	45.35	2	507	0.39%
2018/09/11	4	45.60	10	45.70	45.65	-6	513	-1.17%
2018/09/10	1	46.25	1	45.30	45.10	0	514	0.00%
2018/09/07	1	48.05	35	47.43	47.00	-34	509	-6.68%
2018/09/05	4	49.15	0	0.00	48.70	4	509	0.79%
2018/09/04	3	49.58	0	0.00	49.60	3	509	0.59%
2018/09/03	6	49.88	0	0.00	49.30	6	513	1.17%
2018/08/31	2	49.80	0	0.00	49.90	2	518	0.39%
2018/08/29	0	0.00	1	50.30	50.30	-1	529	-0.19%
2018/08/28	2	50.50	2	50.30	50.30	0	531	0.00%
2018/08/27	11	49.68	18	49.81	49.85	-7	539	-1.30%
2018/08/24	5	51.36	1	51.40	51.50	4	533	0.75%
2018/08/23	5	52.50	3	52.20	52.20	2	519	0.39%
2018/08/22	1	52.80	1	52.80	52.80	0	512	0.00%
2018/08/21	3	52.90	4	53.00	53.00	-1	514	-0.19%
2018/08/20	9	52.68	8	53.01	52.20	1	520	0.19%
2018/08/17	11	54.00	34	54.04	53.10	-23	515	-4.47%
2018/08/16	1	53.30	0	0.00	53.70	1	489	0.20%
2018/08/15	1	52.70	0	0.00	54.10	1	477	0.21%
2018/08/14	5	52.54	9	53.38	53.50	-4	464	-0.86%
2018/08/13	4	52.28	0	0.00	52.40	4	450	0.89%
2018/08/10	23	53.46	3	53.20	53.00	20	439	4.55%
2018/08/09	5	52.40	1	52.20	52.40	4	427	0.94%
2018/08/08	1	53.20	4	52.63	52.50	-3	429	-0.70%
2018/08/07	6	52.58	15	52.45	52.50	-9	428	-2.10%
2018/08/06	6	53.97	1	53.70	53.70	5	428	1.17%
2018/08/03	1	52.70	4	53.75	53.50	-3	415	-0.72%
2018/08/02	12	53.32	2	52.50	52.50	10	390	2.56%
2018/08/01	2	52.50	6	52.70	53.00	-4	377	-1.06%
2018/07/31	3	51.97	14	51.89	51.80	-11	356	-3.09%
2018/07/30	18	49.54	10	49.46	49.35	8	318	2.52%
2018/07/27	0	0.00	1	49.25	49.25	-1	313	-0.32%
2018/07/26	2	49.05	6	49.07	49.00	-4	311	-1.28%
2018/07/25	14	48.89	7	48.94	48.85	7	308	2.27%
2018/07/24	2	48.30	0	0.00	48.30	2	304	0.66%
2018/07/23	7	47.77	0	0.00	47.55	7	305	2.29%
2018/07/20	5	48.48	5	48.35	48.35	0	308	0.00%
2018/07/19	22	48.74	7	48.76	48.65	15	313	4.78%
2018/07/18	1	48.00	2	48.10	48.00	-1	323	-0.31%
2018/07/17	2	47.75	0	0.00	47.65	2	325	0.61%
2018/07/16	5	47.93	8	48.13	47.95	-3	325	-0.92%
2018/07/13	1	46.65	1	46.60	46.60	0	319	0.00%
2018/07/12	1	46.30	0	0.00	46.30	1	324	0.31%
2018/07/11	1	46.45	0	0.00	46.45	1	332	0.30%
2018/07/10	3	47.12	2	46.90	46.90	1	337	0.30%
2018/07/09	17	46.76	10	46.73	46.50	7	337	2.07%
2018/07/06	2	45.00	1	45.60	45.00	1	334	0.30%
2018/07/05	39	46.08	1	45.60	45.50	38	342	11.09%
2018/07/04	3	46.05	22	46.05	46.05	-19	346	-5.48%
2018/07/03	1	46.70	6	46.84	46.70	-5	346	-1.44%
2018/07/02	1	47.40	19	47.23	47.40	-18	346	-5.19%
2018/06/29	1	47.70	4	47.56	47.60	-3	351	-0.85%
2018/06/28	1	47.20	1	47.40	47.20	0	353	0.00%
2018/06/27	1	47.90	1	47.60	47.60	0	358	0.00%
2018/06/26	5	47.46	1	47.30	47.50	4	364	1.10%
2018/06/25	2	48.00	0	0.00	48.00	2	365	0.55%
2018/06/22	2	48.33	0	0.00	48.25	2	371	0.54%
2018/06/21	15	48.78	2	48.95	48.95	13	375	3.47%
2018/06/20	7	48.14	1	48.15	48.05	6	388	1.54%
2018/06/19	3	49.00	41	49.03	48.80	-38	392	-9.68%
2018/06/15	2	49.70	0	0.00	49.65	2	395	0.51%
2018/06/14	14	50.26	1	49.90	49.65	13	397	3.27%
2018/06/13	1	50.40	1	50.30	50.40	0	399	0.00%
2018/06/12	1	50.60	1	50.70	50.60	0	408	0.00%
2018/06/11	8	51.45	2	51.20	51.20	6	408	1.47%
2018/06/08	1	51.00	0	0.00	51.20	1	413	0.24%
2018/06/07	1	50.60	5	50.90	50.60	-4	407	-0.98%
2018/06/06	7	51.36	6	51.17	51.20	1	410	0.24%
2018/06/05	6	50.47	4	50.28	50.20	2	411	0.49%
2018/06/04	10	50.53	8	50.20	50.00	2	426	0.47%
2018/06/01	9	49.57	15	49.60	49.80	-6	433	-1.39%
2018/05/31	1	49.00	0	0.00	49.00	1	485	0.21%
2018/05/30	1	49.45	0	0.00	49.45	1	568	0.18%
2018/05/29	2	50.80	5	50.16	49.95	-3	573	-0.52%
2018/05/28	10	50.33	8	50.50	50.50	2	575	0.35%
2018/05/25	4	48.80	2	49.25	49.30	2	574	0.35%
2018/05/24	0	0.00	1	48.55	48.70	-1	583	-0.17%
2018/05/23	2	48.90	0	0.00	48.90	2	593	0.34%
2018/05/22	1	49.25	2	49.00	48.85	-1	597	-0.17%
2018/05/18	2	49.00	31	48.97	48.80	-29	609	-4.76%
2018/05/17	20	49.34	2	49.30	49.30	18	617	2.91%
2018/05/16	139	48.97	6	48.86	49.20	133	631	21.04%	大買/鉅額交易
2018/05/15	0	0.00	2	49.83	49.05	-2	640	-0.31%
2018/05/14	8	49.38	6	49.92	50.20	2	668	0.30%
2018/05/11	2	48.55	14	48.16	48.30	-12	666	-1.80%
2018/05/10	2	47.95	2	47.80	47.80	0	668	0.00%
2018/05/09	4	47.58	0	0.00	47.70	4	668	0.60%
2018/05/08	16	46.23	1	46.50	46.50	15	681	2.20%
2018/05/07	1	45.40	1	45.60	45.70	0	702	0.00%
2018/05/04	0	0.00	10	45.23	45.30	-10	711	-1.41%
2018/05/02	2	46.05	1	46.10	45.70	1	739	0.14%
2018/04/30	1	45.80	1	46.20	46.20	0	750	0.00%
2018/04/26	2	46.35	0	0.00	45.25	2	855	0.23%
2018/04/25	4	46.29	4	46.24	46.35	0	895	0.00%
2018/04/24	2	47.20	40	47.17	47.00	-38	961	-3.95%
2018/04/23	0	0.00	2	49.95	49.55	-2	978	-0.20%
2018/04/19	3	49.65	0	0.00	49.50	3	996	0.30%
2018/04/18	97	50.09	55	49.70	49.20	42	1,001	4.20%
2018/04/17	4	49.45	2	49.15	49.15	2	1,001	0.20%
2018/04/16	2	50.45	0	0.00	50.30	2	1,038	0.19%
2018/04/13	2	51.50	3	51.73	51.10	-1	1,062	-0.09%
2018/04/12	0	0.00	1	51.90	51.50	-1	1,139	-0.09%
2018/04/10	7	52.04	0	0.00	52.00	7	1,203	0.58%
2018/04/09	1	51.30	1	50.90	50.80	0	1,305	0.00%
2018/04/03	2	50.95	2	51.00	51.10	0	1,348	0.00%
2018/04/02	0	0.00	64	51.33	51.60	-64	1,355	-4.72%
2018/03/31	1	50.90	65	50.95	51.00	-64	1,364	-4.69%
2018/03/30	2	51.20	1	50.80	50.80	1	1,371	0.07%
2018/03/29	0	0.00	4	51.00	50.90	-4	1,383	-0.29%
2018/03/28	3	51.37	2	51.35	51.50	1	1,384	0.07%
2018/03/27	3	51.60	2	51.90	52.00	1	1,400	0.07%
2018/03/26	5	50.62	1	50.80	50.60	4	1,462	0.27%
2018/03/23	2	50.70	0	0.00	50.50	2	1,478	0.14%
2018/03/22	3	53.60	0	0.00	52.60	3	1,473	0.20%
2018/03/21	2	53.65	7	53.27	53.70	-5	1,474	-0.34%
2018/03/20	1	52.80	2	52.60	52.90	-1	1,478	-0.07%
2018/03/16	46	53.30	38	52.76	52.70	8	1,519	0.53%
2018/03/15	0	0.00	5	53.44	53.70	-5	1,526	-0.33%
2018/03/14	14	54.21	1	54.50	53.80	13	1,577	0.82%
2018/03/13	1	53.10	0	0.00	53.50	1	1,589	0.06%
2018/03/12	3	53.33	3	53.60	53.40	0	1,598	0.00%
2018/03/09	2	53.70	1	53.30	53.10	1	1,608	0.06%
2018/03/08	10	54.98	9	54.58	53.80	1	1,626	0.06%
2018/03/07	6	54.75	14	54.32	54.30	-8	1,631	-0.49%
2018/03/06	14	55.47	11	55.65	53.80	3	1,643	0.18%
2018/03/05	16	54.49	23	54.43	54.70	-7	1,620	-0.43%
2018/03/01	3	50.53	1	51.00	51.10	2	1,633	0.12%
2018/02/27	1	51.60	1	50.40	50.40	0	1,730	0.00%
2018/02/26	3	51.40	6	51.55	51.10	-3	1,909	-0.16%
2018/02/23	3	50.13	2	50.35	50.80	1	1,985	0.05%
2018/02/21	3	49.15	5	49.44	49.45	-2	2,257	-0.09%
2018/02/09	4	46.06	6	47.37	47.90	-2	2,258	-0.09%
2018/02/08	18	49.02	4	48.74	48.35	14	2,255	0.62%
2018/02/07	2	48.15	20	47.90	47.80	-18	2,244	-0.80%
2018/02/06	12	47.94	14	48.81	47.00	-2	2,239	-0.09%
2018/02/05	3	51.13	0	0.00	51.90	3	2,219	0.14%
2018/02/02	5	53.16	0	0.00	53.00	5	2,220	0.23%
2018/02/01	4	54.18	0	0.00	53.60	4	2,262	0.18%
2018/01/31	9	53.72	2	53.20	54.20	7	2,262	0.31%
2018/01/30	4	54.45	35	54.03	53.70	-31	2,254	-1.37%
2018/01/29	2	56.00	4	55.95	55.90	-2	2,248	-0.09%
2018/01/26	1	56.10	42	55.48	55.70	-41	2,249	-1.82%
2018/01/25	3	56.73	90	56.15	55.70	-87	2,246	-3.87%
2018/01/24	84	56.06	4	56.20	56.40	80	2,236	3.58%
2018/01/23	19	57.35	167	56.27	56.00	-148	2,230	-6.64%	大賣/鉅額交易
2018/01/22	67	57.19	19	57.61	58.00	48	2,193	2.19%
2018/01/19	136	56.38	16	56.81	55.80	120	2,151	5.58%	大買/鉅額交易
2018/01/18	67.3	56.45	108	57.12	55.50	-40.7	2,115	-1.92%	大賣/
2018/01/17	7	55.77	10	55.65	55.90	-3	2,065	-0.15%
2018/01/16	7	54.26	4	54.25	54.50	3	2,184	0.14%
2018/01/15	19	54.05	1	53.70	53.80	18	2,210	0.81%
2018/01/12	0	0.00	1	53.60	53.50	-1	2,231	-0.04%
2018/01/11	2	53.30	0	0.00	53.60	2	2,227	0.09%
2018/01/10	21	53.80	30	53.37	53.20	-9	2,227	-0.40%
2018/01/09	47	55.51	10	55.66	56.50	37	2,190	1.69%
2018/01/08	26	55.78	28	56.98	55.20	-2	2,169	-0.09%
2018/01/05	112	54.95	67	54.87	55.50	45	2,098	2.14%	大買/
2018/01/04	206	54.06	168	53.38	54.00	38	2,064	1.84%	大買/大賣/
2018/01/03	12.3	54.65	16	55.17	52.50	-3.7	2,070	-0.18%
2018/01/02	16	53.87	14	53.89	54.40	2	1,966	0.10%