高技 (5439)-台新-台中券商分點個股進出

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

高技

(5439)

可現股當沖

股價
110.0
漲跌
▲3.0
漲幅
+2.80%
成交量
592張
產業
上櫃電子零組件類股
407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

高技 (5439)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	110.00	110.00	-1	3,469	-0.03%
2024/04/23	1	107.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	10	111.00	11.2	107.14	106.00	-1.2	3,589	-0.03%
2024/04/19	0.2	107.00	9	107.72	113.50	-8.8	3,587	-0.25%
2024/04/18	21.5	112.46	1	111.50	112.00	20.5	3,588	0.57%
2024/04/17	2.2	111.14	0	0.00	111.50	2.2	3,642	0.06%
2024/04/16	9.6	110.85	9.1	110.93	109.50	0.5	3,659	0.01%
2024/04/15	17.6	116.85	14.1	116.51	115.50	3.5	3,671	0.09%
2024/04/12	6	122.83	0	0.00	122.50	6	3,674	0.16%
2024/04/11	15	123.67	2.1	123.81	123.00	12.9	3,693	0.35%
2024/04/10	16	127.47	20.5	125.85	125.00	-4.5	3,677	-0.12%
2024/04/09	6.2	124.49	13	126.77	125.50	-6.8	3,713	-0.18%
2024/04/08	18.6	123.94	2	123.75	124.50	16.6	3,654	0.46%
2024/04/03	5.7	121.71	6.5	121.46	120.50	-0.8	3,634	-0.02%
2024/04/02	23.2	126.20	10	124.90	123.50	13.2	3,639	0.36%
2024/04/01	10	125.50	19	126.66	125.00	-9	3,629	-0.25%
2024/03/29	10	124.30	14.1	124.43	124.00	-4.1	3,596	-0.11%
2024/03/28	3.3	121.30	37	121.43	126.00	-33.7	3,585	-0.94%
2024/03/27	19.3	121.40	10.1	121.76	123.50	9.2	3,560	0.26%
2024/03/26	46.6	126.36	56	126.30	123.00	-9.4	3,551	-0.27%
2024/03/25	106.2	131.13	104.7	131.74	124.50	1.5	3,493	0.04%	大買/大賣/
2024/03/22	44.5	125.37	67.1	124.14	128.00	-22.6	3,242	-0.70%
2024/03/21	12	117.79	5	118.30	118.00	7	3,107	0.23%
2024/03/20	23	117.85	25	118.76	118.50	-2	3,141	-0.06%
2024/03/19	5.1	116.10	3	116.00	116.50	2.1	3,157	0.07%
2024/03/18	6.2	114.09	3.1	114.16	115.50	3.1	3,188	0.10%
2024/03/15	1	114.00	7	114.36	115.00	-6	3,242	-0.19%
2024/03/14	4	113.13	13	114.38	113.50	-9	3,278	-0.27%
2024/03/13	30.4	115.94	7	115.07	113.50	23.4	3,323	0.70%
2024/03/12	16.3	115.14	7.1	115.72	117.00	9.2	3,408	0.27%
2024/03/11	15.2	112.27	4	112.63	112.00	11.2	3,626	0.31%
2024/03/08	45	114.82	63.6	115.15	114.00	-18.6	3,746	-0.50%
2024/03/07	23.6	121.28	15.6	120.67	118.50	8	3,918	0.21%
2024/03/06	62.1	122.12	58.1	122.80	119.00	4	4,023	0.10%
2024/03/05	32.8	113.37	13	115.85	117.50	19.7	4,091	0.48%
2024/03/04	25	107.08	2	107.50	107.00	23	3,998	0.58%
2024/03/01	2.2	106.50	5	106.60	107.50	-2.8	3,993	-0.07%
2024/02/29	2	106.50	0	0.00	106.00	2	4,030	0.05%
2024/02/27	6.3	106.56	2	107.50	106.00	4.3	4,054	0.10%
2024/02/26	1	108.00	0	0.00	108.00	1	4,122	0.02%
2024/02/23	3	109.83	4.2	109.12	109.00	-1.2	4,175	-0.03%
2024/02/22	7.1	107.50	2	107.50	107.00	5.1	4,219	0.12%
2024/02/21	4	110.50	4	111.00	110.00	0	4,276	0.00%
2024/02/20	5	111.40	7	110.93	111.00	-2	4,390	-0.05%
2024/02/19	2	114.00	2	112.75	113.00	0	4,395	0.00%
2024/02/16	8	112.63	1	111.00	111.00	7	4,468	0.16%
2024/02/15	6.5	112.96	2	113.25	112.50	4.5	4,467	0.10%
2024/02/05	3.6	113.25	18	113.94	114.00	-14.4	4,493	-0.32%
2024/02/02	5	113.00	18	112.67	113.00	-13	4,529	-0.29%
2024/02/01	3	111.00	10	111.40	111.00	-7	4,574	-0.15%
2024/01/31	5.2	111.49	1.1	112.00	109.50	4.1	4,648	0.09%
2024/01/30	12	110.92	9	111.17	111.00	3	4,668	0.06%
2024/01/29	5.3	107.30	5	109.60	110.50	0.3	4,747	0.01%
2024/01/26	36.2	108.15	14	108.75	106.00	22.2	4,918	0.45%
2024/01/25	17.2	112.54	10	111.35	110.50	7.2	4,929	0.15%
2024/01/23	1.1	107.98	0	0.00	108.50	1.1	5,079	0.02%
2024/01/22	2	108.50	0	0.00	109.00	2	5,136	0.04%
2024/01/19	13.1	103.73	13	104.15	105.50	0.1	5,213	0.00%
2024/01/18	4	106.63	15	106.07	105.50	-11	5,328	-0.21%
2024/01/17	12.1	108.26	16	108.63	108.00	-3.9	5,485	-0.07%
2024/01/16	12.1	108.42	1	108.00	108.50	11.1	5,452	0.20%
2024/01/15	3	106.00	0	0.00	105.00	3	5,412	0.06%
2024/01/12	19	103.92	17	104.56	104.50	2	5,461	0.04%
2024/01/11	38.1	107.41	42	106.12	106.50	-3.9	5,535	-0.07%
2024/01/10	6	103.42	10	103.50	104.00	-4	5,639	-0.07%
2024/01/09	39	103.09	37	102.96	102.50	2	5,771	0.03%
2024/01/08	33	105.76	23	106.13	105.00	10	5,904	0.17%
2024/01/05	15	109.43	23	110.59	108.00	-8	5,986	-0.13%
2024/01/04	19.1	112.50	22	112.75	109.50	-2.9	6,069	-0.05%
2024/01/03	13.3	115.90	19	116.34	115.00	-5.7	6,090	-0.09%
2024/01/02	1.2	121.58	3	122.17	121.00	-1.8	6,159	-0.03%
2023/12/29	5	121.80	3	122.17	122.50	2	6,200	0.03%
2023/12/28	41	122.09	24.2	121.50	121.50	16.8	6,212	0.27%
2023/12/27	9	123.94	7	124.86	124.50	2	6,242	0.03%
2023/12/26	1	121.50	0	0.00	121.50	1	6,293	0.02%
2023/12/25	13.1	120.58	13	120.62	120.50	0.1	6,343	0.00%
2023/12/21	10	123.15	8	123.13	121.50	2	6,315	0.03%
2023/12/20	18.6	124.54	8	124.25	124.00	10.6	6,268	0.17%
2023/12/19	2.1	120.94	2	120.50	120.00	0.1	6,167	0.00%
2023/12/18	14	120.39	14	121.21	121.00	0	6,151	0.00%
2023/12/15	27.2	123.61	23.4	122.65	122.50	3.8	6,104	0.06%
2023/12/14	21	129.90	36.2	127.68	127.00	-15.2	6,049	-0.25%
2023/12/13	30	131.67	1	130.50	130.50	29	5,997	0.48%
2023/12/12	11.1	135.51	9	135.67	134.00	2.1	5,978	0.04%
2023/12/11	5	139.20	6	139.25	138.50	-1	5,967	-0.02%
2023/12/08	10	143.45	4.2	144.36	141.50	5.8	5,918	0.10%
2023/12/07	24.2	147.25	12.1	145.15	142.50	12.1	5,876	0.21%
2023/12/06	42.1	149.94	42.2	150.29	152.50	-0.1	5,763	0.00%
2023/12/05	15	141.07	16.1	142.38	143.00	-1.1	5,521	-0.02%
2023/12/04	48.2	148.10	31.2	147.96	145.00	17	5,397	0.31%
2023/12/01	24.2	141.25	40	142.80	146.00	-15.8	5,123	-0.31%
2023/11/30	68	130.44	104.5	130.78	133.00	-36.5	4,903	-0.74%	大賣/
2023/11/29	14.4	124.71	6	124.75	125.50	8.4	4,606	0.18%
2023/11/28	2	120.75	1.2	121.63	121.50	0.9	4,565	0.02%
2023/11/27	5	123.30	3	124.00	120.00	2	4,567	0.04%
2023/11/24	1	121.00	3	121.17	123.00	-2	4,531	-0.04%
2023/11/23	18	124.92	10	121.50	121.00	8	4,512	0.18%
2023/11/22	14.2	124.04	23.1	124.00	122.00	-8.9	4,458	-0.20%
2023/11/21	35	123.43	19	121.55	121.50	16	4,421	0.36%
2023/11/20	11	118.36	22	118.55	122.00	-11	4,375	-0.25%
2023/11/17	36.4	115.05	21.7	115.69	115.00	14.7	4,338	0.34%
2023/11/16	4.3	118.22	2	118.50	119.50	2.3	4,277	0.05%
2023/11/15	5	121.10	4.2	118.58	117.50	0.8	4,296	0.02%
2023/11/14	7.2	120.94	37.1	122.27	122.50	-30	4,239	-0.71%
2023/11/13	12	122.75	18.1	122.98	122.00	-6.1	4,246	-0.14%
2023/11/10	23.1	124.99	24.2	122.75	122.50	-1.1	4,218	-0.02%
2023/11/09	20.5	121.94	23.2	121.30	123.50	-2.7	4,167	-0.07%
2023/11/08	7.5	124.48	27.1	125.16	126.00	-19.6	4,116	-0.48%
2023/11/07	22.2	123.12	39.1	121.81	124.00	-16.9	4,125	-0.41%
2023/11/06	13.2	122.92	15.1	122.64	122.50	-1.9	4,292	-0.04%
2023/11/03	44	120.74	52.2	121.73	120.50	-8.2	4,285	-0.19%
2023/11/02	3.2	114.34	4.1	114.72	116.00	-0.9	4,127	-0.02%
2023/11/01	4	110.75	6.2	109.56	110.50	-2.2	4,115	-0.05%
2023/10/31	17.1	115.68	23.2	112.97	109.50	-6.1	4,138	-0.15%
2023/10/30	2.1	114.23	88.1	114.50	114.50	-86	3,990	-2.16%
2023/10/27	12.5	113.21	18	113.06	113.00	-5.6	4,000	-0.14%
2023/10/26	13.2	113.44	17.3	113.20	113.00	-4.1	4,031	-0.10%
2023/10/25	14.2	112.61	16.4	115.27	117.50	-2.2	3,920	-0.06%
2023/10/24	2.1	105.52	1	107.00	107.00	1.1	3,821	0.03%
2023/10/23	4	105.50	3.6	106.00	104.50	0.4	3,929	0.01%
2023/10/20	7.7	106.02	5	106.20	106.00	2.7	4,080	0.06%
2023/10/19	4.1	104.49	3	105.67	107.00	1.1	4,171	0.03%
2023/10/18	11.1	105.92	7.6	105.62	104.00	3.5	4,196	0.08%
2023/10/17	181.2	115.54	73	115.48	115.50	108.2	4,101	2.64%	大買/鉅額交易
2023/10/16	52	111.80	56.3	110.91	113.00	-4.2	4,023	-0.10%
2023/10/13	41	108.43	17.8	108.63	109.00	23.2	3,972	0.58%
2023/10/12	6	102.82	25	102.43	104.50	-19	4,039	-0.47%
2023/10/11	22	100.24	9	100.09	97.20	13	4,192	0.31%
2023/10/06	14	98.60	18	97.55	100.00	-4	4,529	-0.09%
2023/10/05	4.1	93.63	6	93.92	93.70	-1.9	4,665	-0.04%
2023/10/04	0	89.60	7	90.34	92.20	-7	4,756	-0.15%
2023/10/03	21	93.27	4	91.40	91.30	17	4,979	0.34%
2023/10/02	22	92.45	23	92.48	93.40	-1	5,050	-0.02%
2023/09/28	2	89.25	3	89.00	90.00	-1	5,000	-0.02%
2023/09/27	1	84.60	5	85.52	85.20	-4	4,981	-0.08%
2023/09/26	2	86.45	5	86.90	85.60	-3	5,039	-0.06%
2023/09/25	1	86.00	0	0.00	85.70	1	5,143	0.02%
2023/09/22	0	0.00	1	84.50	87.00	-1	5,192	-0.02%
2023/09/21	3	84.83	0	0.00	84.90	3	5,262	0.06%
2023/09/20	1	86.40	0	0.00	86.30	1	5,286	0.02%
2023/09/19	2.2	87.00	2.1	87.48	87.30	0.1	5,310	0.00%
2023/09/18	4	89.33	3	89.53	87.50	1	5,347	0.02%
2023/09/15	15.2	90.20	14	90.07	90.10	1.2	5,359	0.02%
2023/09/14	0	0.00	4	88.85	90.40	-4	5,338	-0.07%
2023/09/13	0.1	85.50	1	85.30	85.10	-1	5,302	-0.02%
2023/09/12	2	85.00	0.1	85.60	85.30	1.9	5,333	0.04%
2023/09/11	1	85.80	1.5	85.50	86.00	-0.5	5,364	-0.01%
2023/09/08	1.4	88.55	0	0.00	88.40	1.4	5,414	0.03%
2023/09/07	2.1	91.00	0	0.00	89.70	2.1	5,470	0.04%
2023/09/06	0.1	90.50	1	91.40	91.50	-1	5,685	-0.02%
2023/09/05	2	89.70	1	89.50	90.10	1	5,753	0.02%
2023/09/04	2	87.90	0	0.00	88.70	2	5,777	0.03%
2023/09/01	2.1	87.61	0	0.00	87.40	2.1	5,783	0.04%
2023/08/31	0.2	90.00	0	0.00	88.90	0.2	5,796	0.00%
2023/08/28	2	90.00	30	90.29	89.40	-28	5,859	-0.48%
2023/08/25	1	94.00	0	0.00	92.50	1	5,843	0.02%
2023/08/24	3	96.70	6	97.43	95.90	-3	5,879	-0.05%
2023/08/23	10	95.81	11.1	95.13	96.30	-1.1	6,051	-0.02%
2023/08/22	16	99.35	8	98.24	96.90	8	6,074	0.13%
2023/08/21	0.1	102.00	4	102.63	102.50	-3.9	6,084	-0.06%
2023/08/18	3.3	101.73	8.1	101.54	100.00	-4.8	6,206	-0.08%
2023/08/17	1.1	103.64	7	104.36	105.50	-5.9	6,270	-0.09%
2023/08/16	2.1	101.57	4	101.20	103.00	-1.9	6,301	-0.03%
2023/08/15	0.2	100.50	1	100.50	101.50	-0.8	6,344	-0.01%
2023/08/14	7	99.77	57.1	96.88	98.00	-50.1	6,425	-0.78%
2023/08/11	13.1	102.78	12	101.92	100.00	1.1	6,385	0.02%
2023/08/10	31.2	112.20	19	109.79	105.50	12.2	6,298	0.19%
2023/08/09	9	110.11	9	110.94	111.50	0	6,117	0.00%
2023/08/08	4.1	106.84	7	106.07	109.50	-2.9	6,066	-0.05%
2023/08/07	2	106.75	8	106.19	108.50	-6	6,079	-0.10%
2023/08/04	4	101.63	6	103.17	105.00	-2	6,139	-0.03%
2023/08/02	17.3	105.24	4	106.25	103.50	13.2	6,168	0.21%
2023/08/01	18.2	106.51	1	106.00	106.50	17.2	6,174	0.28%
2023/07/31	30.2	110.03	10	111.65	108.50	20.2	6,129	0.33%
2023/07/28	4	106.50	2	107.00	107.00	2	6,042	0.03%
2023/07/27	19	109.53	7.1	108.85	108.00	11.9	6,025	0.20%
2023/07/26	28	109.71	4.5	109.28	108.00	23.5	5,955	0.39%
2023/07/25	36	108.96	27	109.41	106.00	9	5,833	0.15%
2023/07/24	31	111.74	20.1	111.66	112.00	10.9	5,667	0.19%
2023/07/21	17.1	105.92	10.2	106.50	107.00	6.9	5,517	0.13%
2023/07/20	8.1	109.63	11.3	109.85	111.50	-3.2	5,396	-0.06%
2023/07/19	17	108.59	12	108.21	108.00	5	5,331	0.09%
2023/07/18	14.5	112.11	14.1	110.59	108.00	0.4	5,270	0.01%
2023/07/17	20.1	114.07	34.3	113.89	113.50	-14.2	5,157	-0.27%
2023/07/14	91.3	106.66	80.2	106.94	110.50	11.1	4,997	0.22%
2023/07/13	42.2	100.76	55.3	101.50	100.50	-13.1	4,727	-0.28%
2023/07/12	52.5	93.18	36	93.21	94.80	16.5	4,322	0.38%
2023/07/11	14.1	90.03	11	90.26	90.60	3.1	4,056	0.08%
2023/07/10	42.1	90.96	41.2	89.53	89.20	0.9	3,955	0.02%
2023/07/07	4.2	89.59	2	89.95	90.50	2.2	3,773	0.06%
2023/07/06	0	0.00	1	86.70	85.80	-1	3,681	-0.03%
2023/07/05	0.1	88.50	3	87.60	87.60	-2.9	3,667	-0.08%
2023/07/04	7.1	89.41	8.2	89.59	89.90	-1.1	3,640	-0.03%
2023/07/03	6.2	88.58	11	87.26	89.80	-4.8	3,583	-0.13%
2023/06/30	18	84.07	9	84.20	83.80	9	3,492	0.26%
2023/06/29	4	85.18	5.1	85.16	86.50	-1.1	3,484	-0.03%
2023/06/28	6	82.98	6	83.33	82.90	0	3,426	0.00%
2023/06/27	1	83.60	8	82.16	81.50	-7	3,440	-0.20%
2023/06/26	1.1	85.55	8	85.24	84.20	-6.9	3,420	-0.20%
2023/06/21	4	83.78	1	82.30	84.00	3	3,382	0.09%
2023/06/20	1	82.40	2	82.40	82.10	-1	3,369	-0.03%
2023/06/19	8	82.34	0	0.00	83.60	8	3,369	0.24%
2023/06/16	5.1	84.12	6	83.97	83.00	-1	3,356	-0.03%
2023/06/15	9	85.11	12	84.65	84.60	-3	3,321	-0.09%
2023/06/14	5	84.06	3	84.27	84.80	2	3,284	0.06%
2023/06/13	17	83.22	14	82.44	82.20	3	3,219	0.09%
2023/06/12	53	85.00	35	85.03	84.00	18	3,150	0.57%
2023/06/09	23	80.69	36	82.05	83.00	-13	2,921	-0.45%
2023/06/08	11	78.06	6	78.47	78.70	5	2,847	0.18%
2023/06/07	2	79.40	5	79.44	79.10	-3	2,811	-0.11%
2023/06/06	18	79.82	3	80.20	80.30	15	2,783	0.54%
2023/06/05	5	81.00	5	81.66	81.30	0	2,768	0.00%
2023/06/02	6	83.72	2	82.20	81.80	4	2,754	0.15%
2023/06/01	5	83.00	2	82.60	83.70	3	2,748	0.11%
2023/05/31	11	82.01	7	82.34	82.30	4	2,729	0.15%
2023/05/30	8	82.23	7	82.01	81.90	1	2,763	0.04%
2023/05/29	25	83.74	39.2	82.66	80.80	-14.2	2,708	-0.52%
2023/05/26	11	80.14	8	80.18	80.50	3	2,523	0.12%
2023/05/25	15.2	79.19	8	79.30	78.80	7.2	2,450	0.29%
2023/05/24	51	79.01	37.2	78.47	79.30	13.8	2,399	0.58%
2023/05/23	33	74.54	30	75.15	75.80	3	2,220	0.14%
2023/05/19	6	74.93	29.1	75.42	75.10	-23.1	2,063	-1.12%
2023/05/18	29	74.63	18.1	74.30	75.80	10.9	1,989	0.55%
2023/05/17	0	0.00	1	72.40	72.30	-1	1,885	-0.05%
2023/05/16	10	71.20	14	71.72	72.00	-4	1,878	-0.21%
2023/05/15	46	72.70	49	72.82	71.60	-3	1,865	-0.16%
2023/05/12	30.2	72.65	12.1	71.99	73.50	18.1	1,828	0.99%
2023/05/11	7	71.87	6	72.12	71.40	1	1,801	0.06%
2023/05/10	5	72.98	2	73.30	73.40	3	1,737	0.17%
2023/05/09	2	72.20	2	72.10	71.90	0	1,631	0.00%
2023/05/08	3	71.27	3	71.17	71.60	0	1,547	0.00%
2023/05/05	0	0.00	1	69.70	69.50	-1	1,486	-0.07%
2023/05/04	0	0.00	3	69.17	69.40	-3	1,453	-0.21%
2023/05/03	3	67.80	3.1	67.16	67.60	-0.1	1,412	-0.01%
2023/05/02	1	66.20	1	66.60	66.20	0	1,370	0.00%
2023/04/28	0	0.00	1	65.50	65.50	-1	1,371	-0.07%
2023/04/25	1	62.60	0	62.50	62.50	1	1,327	0.07%
2023/04/24	0	0.00	0.1	63.90	63.70	-0.1	1,310	0.00%
2023/04/21	3	62.60	0	0.00	62.70	3	1,307	0.23%
2023/04/20	0	0.00	10	63.50	63.70	-10	1,283	-0.78%
2023/04/19	10.1	64.45	1	65.00	63.70	9.1	1,265	0.72%
2023/04/17	2	67.25	1	67.90	67.60	1	1,184	0.08%
2023/04/14	0	0.00	1	68.20	67.40	-1	1,171	-0.09%
2023/04/13	4	68.60	6	68.83	68.40	-2	1,144	-0.17%
2023/04/12	1.2	70.75	1	69.50	70.50	0.2	1,104	0.02%
2023/04/11	3	67.50	3	67.67	68.50	0	1,031	0.00%
2023/04/07	0	0.00	1	66.90	67.60	-1	962	-0.10%
2023/03/31	1	67.00	1	66.70	66.80	0	931	0.00%
2023/03/30	1	67.50	1	67.40	67.60	0	904	0.00%
2023/03/29	2	65.60	1	66.37	65.70	1	848	0.11%
2023/03/28	2	67.85	2	64.90	64.00	0	823	0.00%
2023/03/23	2	67.65	2	67.40	67.50	0	737	0.00%
2023/03/20	0	0.00	1	66.00	66.30	-1	702	-0.14%
2023/03/17	0	0.00	1	65.90	66.30	-1	693	-0.14%
2023/03/16	0	0.00	1	64.00	64.30	-1	669	-0.15%
2023/03/15	0	0.00	2	65.80	64.70	-2	655	-0.31%
2023/03/10	0	0.00	4	64.97	65.80	-4	613	-0.65%
2023/03/09	0	0.00	1	66.10	66.10	-1	597	-0.17%
2023/03/08	1	65.90	2	66.05	66.20	-1	591	-0.17%
2023/03/07	0	0.00	2	64.90	64.40	-2	564	-0.35%
2023/03/06	4	66.20	2	66.25	64.90	2	551	0.36%
2023/03/02	11	63.29	6	62.80	64.40	5	501	1.00%
2023/03/01	2	62.00	0	0.00	63.00	2	450	0.44%
2023/02/23	0	0.00	3.2	61.99	61.50	-3.2	409	-0.78%
2023/02/22	4	60.30	2.1	60.19	60.90	1.9	388	0.49%
2023/02/21	0	0.00	1	59.00	58.80	-1	355	-0.28%
2023/02/20	12	59.21	13	58.55	58.50	-1	353	-0.28%
2023/02/17	11	58.11	11	58.67	59.00	0	338	0.00%
2023/02/15	0	0.00	10	55.49	55.40	-10	320	-3.12%
2023/02/14	0.1	57.40	1	57.20	56.80	-0.9	307	-0.29%
2023/02/09	1	57.70	2	57.65	58.00	-1	290	-0.34%
2023/02/08	0	0.00	2	56.25	56.10	-2	268	-0.74%
2023/02/07	1	56.10	0	0.00	56.10	1	259	0.39%
2023/02/06	1	54.00	1	55.10	54.70	0	244	0.00%
2023/02/03	21	55.53	18	55.61	55.70	3	233	1.29%
2023/02/02	0	0.00	2	54.75	54.60	-2	212	-0.94%
2023/02/01	3	54.23	0	0.00	54.80	3	202	1.48%
2023/01/31	10	52.70	1	52.50	52.70	9	185	4.85%
2023/01/30	0	0.00	4	50.90	51.60	-4	174	-2.29%
2023/01/17	0	0.00	14	48.84	48.50	-14	159	-8.75%
2023/01/16	0	0.00	6	48.92	48.80	-6	158	-3.79%
2023/01/12	1	49.25	0	0.00	49.30	1	156	0.64%
2023/01/11	2	49.93	0	0.00	49.50	2	156	1.27%
2023/01/09	25	49.19	6	49.20	49.30	19	150	12.64%
2022/12/14	0	0.00	4	47.55	47.55	-4	148	-2.69%
2022/12/13	3	48.05	4	47.64	47.55	-1	148	-0.67%
2022/12/12	2	47.90	0	0.00	48.50	2	148	1.35%
2022/12/07	0	0.00	3	47.00	47.00	-3	147	-2.03%
2022/12/05	3	48.63	0	0.00	48.50	3	143	2.08%
2022/12/01	0	0.00	0	47.93	47.90	0	142	0.00%
2022/11/25	0	0.00	2	47.10	47.25	-2	139	-1.44%
2022/11/24	0	0.00	2	46.90	48.00	-2	135	-1.47%
2022/11/23	4	45.36	2	45.33	47.00	2	125	1.59%
2022/11/18	0	0.00	2	44.55	44.60	-2	125	-1.59%
2022/11/11	0	0.00	3	42.65	42.85	-3	120	-2.50%
2022/11/07	3	42.63	0	0.00	42.70	3	127	2.35%
2022/11/03	1	40.15	0	0.00	40.80	1	127	0.78%
2022/09/26	0	0.00	1	41.00	40.75	-1	182	-0.55%
2022/09/06	0	0.00	1	43.00	42.75	-1	223	-0.45%
2022/08/29	0	0.00	2	44.15	44.10	-2	229	-0.87%
2022/08/26	0.1	44.80	0	0.00	44.85	0.1	227	0.03%
2022/08/24	0	0.00	1	42.95	42.90	-1	224	-0.45%
2022/08/17	0	0.00	1	42.50	42.60	-1	234	-0.43%
2022/08/12	0	0.00	1	41.55	42.25	-1	230	-0.43%
2022/08/09	1	40.30	0	0.00	40.20	1	228	0.44%
2022/08/04	1	39.50	0	0.00	39.70	1	236	0.42%
2022/08/02	1	40.30	0	0.00	40.00	1	242	0.41%
2022/08/01	0	0.00	0	40.83	40.90	0	239	0.00%
2022/07/25	0	0.00	1	40.65	40.90	-1	245	-0.41%
2022/07/20	1	40.60	0	0.00	40.50	1	251	0.40%
2022/07/14	1	41.40	0	0.00	41.45	1	236	0.42%
2022/07/05	1	40.50	0	0.00	40.50	1	238	0.42%
2022/07/01	3	42.03	0	0.00	41.30	3	234	1.28%
2022/06/24	1	43.00	0	0.00	43.10	1	226	0.44%
2022/06/22	2	43.75	0	0.00	43.20	2	216	0.92%
2022/06/17	3	45.73	0	0.00	45.80	3	203	1.48%
2022/06/10	1	48.55	0	0.00	48.90	1	204	0.49%
2022/06/09	1	48.00	0	0.00	48.20	1	205	0.49%
2022/05/31	0	49.55	0	47.80	49.65	0	218	0.01%
2022/05/30	0	0.00	0	47.50	47.90	0	211	0.00%
2022/05/25	0	0.00	1	47.00	47.35	-1	212	-0.47%
2022/05/23	0	0.00	0	47.90	47.60	0	220	0.00%
2022/05/18	5	47.80	5	47.96	47.95	0	223	0.00%
2022/05/12	0	0.00	1	45.85	45.90	-1	223	-0.45%
2022/05/11	0	0.00	0	48.00	46.85	0	219	0.00%
2022/05/10	2	47.65	0	48.40	47.80	2	218	0.92%
2022/05/09	0	0.00	0	49.25	48.25	0	215	-0.01%
2022/05/06	0	0.00	0	49.39	48.95	0	216	0.00%
2022/05/04	0	0.00	0	49.07	49.00	0	217	-0.02%
2022/04/29	1	49.50	0	0.00	49.50	1	218	0.46%
2022/04/27	0	0.00	1	49.55	49.50	-1	219	-0.46%
2022/04/26	0	0.00	2	50.50	50.50	-2	216	-0.92%
2022/04/25	1	50.90	0	0.00	50.60	1	216	0.46%
2022/04/22	1	52.20	0	0.00	52.10	1	214	0.47%
2022/04/21	5	52.50	0	0.00	52.50	5	222	2.24%
2022/04/19	0.1	52.10	0	0.00	51.90	0.1	250	0.04%
2022/04/18	0	0.00	0	52.00	51.90	0	290	0.00%
2022/04/12	0	0.00	5	52.70	52.40	-5	373	-1.34%
2022/04/11	1	52.60	0	0.00	52.70	1	377	0.27%
2022/03/31	2	55.50	0	0.00	55.40	2	390	0.51%
2022/03/29	0	0.00	1	55.20	55.40	-1	399	-0.25%
2022/03/23	0	0.00	1	55.50	55.50	-1	451	-0.22%
2022/03/21	1	55.50	0	0.00	55.70	1	489	0.20%
2022/03/18	0	0.00	2	54.50	54.50	-2	491	-0.41%
2022/03/16	2	51.70	0	0.00	51.80	2	489	0.41%
2022/03/11	1	51.80	0	0.00	51.70	1	494	0.20%
2022/03/01	1	55.30	0	0.00	55.50	1	555	0.18%
2022/02/24	1	55.00	0	0.00	54.80	1	572	0.17%
2022/02/11	1	57.50	0	0.00	57.40	1	641	0.16%
2022/02/09	1	57.30	0	0.00	57.30	1	652	0.15%
2022/01/24	1	55.30	0	0.00	55.40	1	706	0.14%
2022/01/21	1	55.80	0	0.00	56.00	1	713	0.14%
2022/01/13	1	56.30	0	0.00	55.90	1	744	0.13%
2022/01/12	0	56.50	0	0.00	56.30	0	742	0.00%
2022/01/11	3	58.30	0	0.00	57.40	3	736	0.41%
2022/01/10	2	59.70	1	59.90	59.70	1	700	0.14%
2022/01/07	1	59.40	0	0.00	59.30	1	690	0.14%
2022/01/06	1	61.00	6	60.50	60.30	-5	680	-0.73%
2022/01/05	18	62.41	16	61.62	61.90	2	689	0.29%
2022/01/04	1	61.20	5	61.28	61.30	-4	662	-0.60%
2022/01/03	0	0.00	1	61.00	61.00	-1	676	-0.15%
2021/12/30	2	61.05	1	61.40	61.30	1	684	0.15%
2021/12/28	1	61.30	0	0.00	61.00	1	715	0.14%
2021/12/27	0	0.00	2	61.35	61.60	-2	731	-0.27%
2021/12/23	1	61.00	1	60.90	61.00	0	753	0.00%
2021/12/21	2	60.80	0	0.00	60.80	2	810	0.25%
2021/12/20	2	61.35	3	61.53	60.90	-1	844	-0.12%
2021/12/17	4	62.52	2	62.65	62.30	2	864	0.24%
2021/12/16	2	62.00	2	62.00	62.00	0	839	0.00%
2021/12/15	1	61.00	0	0.00	61.40	1	820	0.12%
2021/12/14	2	59.50	1	59.70	59.70	1	820	0.12%
2021/12/13	0	0.00	2	60.40	60.50	-2	829	-0.24%
2021/12/10	2	59.60	1	59.60	60.00	1	853	0.12%
2021/12/07	1	59.80	0	0.00	60.00	1	917	0.11%
2021/12/02	4	60.03	0	0.00	60.10	4	972	0.41%
2021/12/01	1.5	61.97	0	0.00	61.50	1.5	993	0.15%
2021/11/30	1.4	62.53	2	62.30	62.20	-0.6	1,014	-0.06%
2021/11/26	0	0.00	1	61.10	60.80	-1	1,167	-0.09%
2021/11/24	0	0.00	1	62.00	62.70	-1	1,190	-0.08%
2021/11/23	1	62.90	3	62.43	62.40	-2	1,194	-0.17%
2021/11/22	3	63.43	3	63.90	63.60	0	1,247	0.00%
2021/11/18	6	65.50	5	65.12	64.70	1	1,252	0.08%
2021/11/17	0	0.00	2	64.80	64.60	-2	1,243	-0.16%
2021/11/12	0	0.00	10	64.08	64.20	-10	1,258	-0.79%
2021/11/11	1	64.40	11	63.74	64.10	-10	1,268	-0.79%
2021/11/10	0	0.00	1	64.60	65.30	-1	1,273	-0.08%
2021/11/08	1	65.70	0	0.00	64.30	1	1,281	0.08%
2021/11/04	1	65.30	0	0.00	65.10	1	1,350	0.07%
2021/11/03	0	0.00	3	64.87	65.20	-3	1,363	-0.22%
2021/11/02	1	65.40	0	0.00	63.70	1	1,375	0.07%
2021/11/01	5	65.00	8.6	65.10	65.20	-3.6	1,378	-0.26%
2021/10/29	3	63.27	0	0.00	63.80	3	1,378	0.22%
2021/10/26	0	0.00	4	63.13	62.40	-4	1,496	-0.27%
2021/10/25	2	62.70	0	0.00	62.80	2	1,577	0.13%
2021/10/22	0	0.00	26	63.06	63.20	-26	1,608	-1.62%
2021/10/21	20	62.50	0	0.00	61.60	20	1,622	1.23%
2021/10/20	1	61.20	1	61.00	61.40	0	1,642	0.00%
2021/10/19	0	0.00	1	61.20	61.20	-1	1,667	-0.06%
2021/10/18	0	0.00	1.1	59.62	59.70	-1.1	1,718	-0.06%
2021/10/15	0	0.00	1.1	59.02	59.10	-1.1	1,792	-0.06%
2021/10/14	2	58.20	0	0.00	58.00	2	1,813	0.11%
2021/10/12	5	58.88	27	59.15	58.90	-22	1,864	-1.18%
2021/10/08	21	61.28	0	0.00	61.00	21	1,936	1.08%
2021/10/07	4	60.85	1	60.90	60.80	3	1,960	0.15%
2021/10/06	1	59.70	2	59.90	59.70	-1	2,070	-0.05%
2021/10/05	3	59.17	17	59.38	60.40	-14	2,137	-0.66%
2021/10/04	21	60.50	6	60.37	60.00	15	2,185	0.69%
2021/10/01	2	61.60	2	60.90	61.10	0	2,197	0.00%
2021/09/30	2	62.80	0	0.00	62.80	2	2,190	0.09%
2021/09/29	8	64.14	2	64.00	62.80	6	2,189	0.27%
2021/09/28	8	63.69	15	65.35	65.00	-7	2,177	-0.32%
2021/09/27	20	65.69	0	0.00	64.80	20	2,161	0.93%
2021/09/24	2	64.30	0.1	64.60	65.00	1.9	2,147	0.09%
2021/09/22	1	62.10	1	61.80	62.20	0	2,132	0.00%
2021/09/17	1	63.40	0	0.00	63.30	1	2,129	0.05%
2021/09/15	2	63.40	6	63.70	63.50	-4	2,142	-0.19%
2021/09/14	0	0.00	1	65.40	64.90	-1	2,129	-0.05%
2021/09/13	18.9	67.84	11	66.41	66.10	7.9	2,125	0.37%
2021/09/10	1	68.00	0	0.00	67.90	1	2,091	0.05%
2021/09/09	0	0.00	2	66.80	66.80	-2	2,095	-0.10%
2021/09/08	0	0.00	5	66.14	65.40	-5	2,091	-0.24%
2021/09/07	0	0.00	6	67.88	69.00	-6	2,079	-0.29%
2021/09/06	6	70.72	10	70.59	68.60	-4	2,073	-0.19%
2021/09/03	3	70.60	3	70.87	70.90	0	2,058	0.00%
2021/09/02	15	71.71	7	72.06	71.80	8	2,038	0.39%
2021/09/01	15	72.28	13	71.41	70.30	2	1,967	0.10%
2021/08/31	7	69.21	6	69.48	69.60	1	1,894	0.05%
2021/08/30	4	66.80	6	67.42	67.60	-2	1,866	-0.11%
2021/08/27	3	67.10	2	66.90	67.00	1	1,864	0.05%
2021/08/26	4	69.45	4	69.33	67.80	0	1,856	0.00%
2021/08/25	1	65.70	0	0.00	65.70	1	1,801	0.06%
2021/08/18	0	0.00	2	61.05	64.00	-2	1,789	-0.11%
2021/08/17	2	63.00	0	0.00	61.40	2	1,792	0.11%
2021/08/13	1	65.00	3	65.17	65.10	-2	1,773	-0.11%
2021/08/12	1	66.70	2	67.20	67.00	-1	1,763	-0.06%
2021/08/11	3	66.93	2	67.25	66.80	1	1,775	0.06%
2021/08/10	5	69.20	10	69.24	70.50	-5	1,750	-0.29%
2021/08/09	0	0.00	9	70.78	70.80	-9	1,751	-0.51%
2021/08/06	8	71.78	2	71.20	71.00	6	1,752	0.34%
2021/08/05	3	71.87	1	71.20	71.70	2	1,756	0.11%
2021/08/04	4	71.37	2	71.10	71.10	2	1,780	0.11%
2021/08/03	2	71.40	1	71.50	72.20	1	1,801	0.06%
2021/08/02	2	71.75	0	0.00	71.10	2	1,795	0.11%
2021/07/30	13	72.88	2	72.05	71.40	11	1,781	0.62%
2021/07/29	5.1	73.11	3	73.73	72.70	2.1	1,752	0.12%
2021/07/28	0	0.00	3	70.27	70.60	-3	1,701	-0.18%
2021/07/27	0	0.00	1	73.00	71.50	-1	1,690	-0.06%
2021/07/26	2	72.25	2	72.05	72.30	0	1,682	0.00%
2021/07/23	3	71.30	5	71.04	70.20	-2	1,684	-0.12%
2021/07/22	9	71.96	9	72.01	71.40	0	1,695	0.00%
2021/07/21	21	73.45	5	73.90	73.90	16	1,638	0.98%
2021/07/20	0	0.00	5	71.38	70.90	-5	1,570	-0.32%
2021/07/19	3	71.63	0	0.00	71.90	3	1,557	0.19%
2021/07/16	4	73.13	3	72.70	73.30	1	1,551	0.06%
2021/07/15	8	72.86	9	72.79	74.00	-1	1,518	-0.07%
2021/07/14	5	68.54	5	69.30	68.20	0	1,448	0.00%
2021/07/13	13	72.19	14	69.71	69.50	-1	1,435	-0.07%
2021/07/12	6	70.05	3.1	70.37	70.40	2.9	1,340	0.22%
2021/07/09	2	68.35	2	69.05	70.00	0	1,272	0.00%
2021/07/08	3	67.33	3	67.60	67.60	0	1,256	0.00%
2021/07/07	0	0.00	1.1	66.17	65.50	-1.1	1,307	-0.08%
2021/07/06	1	65.50	0	0.00	65.50	1	1,479	0.07%
2021/07/05	0	0.00	1	65.50	66.40	-1	1,498	-0.07%
2021/07/02	0	0.00	2	64.70	64.70	-2	1,521	-0.13%
2021/06/30	0.1	64.20	1	65.40	64.20	-0.9	1,579	-0.06%
2021/06/24	0	0.00	1	65.10	64.90	-1	1,620	-0.06%
2021/06/23	1	64.40	1	64.20	63.90	0	1,608	0.00%
2021/06/22	0	0.00	0.2	63.90	63.30	-0.2	1,613	-0.01%
2021/06/21	0	0.00	1	62.90	62.00	-1	1,640	-0.06%
2021/06/17	1	62.80	0	0.00	63.90	1	1,651	0.06%
2021/06/16	1	63.10	0	0.00	63.40	1	1,675	0.06%
2021/06/15	1	63.80	0	0.00	63.70	1	1,707	0.06%
2021/06/10	0	0.00	1	60.90	61.00	-1	1,728	-0.06%
2021/06/09	1	60.20	0	0.00	60.10	1	1,738	0.06%
2021/06/08	17.2	60.22	19	60.67	60.40	-1.8	1,800	-0.10%
2021/06/07	3	58.33	2	57.95	58.60	1	1,879	0.05%
2021/06/04	0	0.00	1	57.80	58.30	-1	1,939	-0.05%
2021/06/02	1	58.20	7	58.04	57.70	-6	2,068	-0.29%
2021/05/27	7	55.30	0	0.00	55.20	7	2,262	0.31%
2021/05/25	0	0.00	1	55.50	55.50	-1	2,351	-0.04%
2021/05/12	0	0.00	3	55.63	56.70	-3	2,712	-0.11%
2021/05/11	0	0.00	26.4	64.19	61.50	-26.4	2,706	-0.98%
2021/05/10	25	66.18	3	65.43	66.00	22	2,715	0.81%
2021/05/07	0	0.00	1	63.90	64.80	-1	2,891	-0.03%
2021/05/06	7	65.84	9	63.82	63.20	-2	3,060	-0.07%
2021/05/05	2	63.75	1	63.30	64.50	1	3,163	0.03%
2021/05/04	0	0.00	5	61.22	61.80	-5	3,147	-0.16%
2021/05/03	0	0.00	1	64.00	63.20	-1	3,129	-0.03%
2021/04/29	4	66.15	8	66.46	65.50	-4	3,120	-0.13%
2021/04/28	4	65.50	4	66.87	66.80	0	3,109	0.00%
2021/04/27	2	64.90	1	64.90	64.50	1	3,097	0.03%
2021/04/26	4	64.53	1	64.90	64.60	3	3,122	0.10%
2021/04/23	0	0.00	2	64.20	64.70	-2	3,132	-0.06%
2021/04/22	1	64.40	2	65.10	63.80	-1	3,146	-0.03%
2021/04/21	0	0.00	7	65.30	65.20	-7	3,144	-0.22%
2021/04/20	2.1	65.94	3	64.90	66.90	-0.9	3,152	-0.03%
2021/04/19	2	64.10	5	64.98	66.20	-3	3,171	-0.09%
2021/04/16	8	62.65	0	0.00	63.40	8	3,170	0.25%
2021/04/15	0	0.00	1	63.20	63.20	-1	3,178	-0.03%
2021/04/14	6	64.05	17	61.86	62.80	-11	3,259	-0.34%
2021/04/13	9.2	66.98	6	66.85	64.80	3.2	3,294	0.10%
2021/04/12	18	69.37	21	68.36	68.80	-3	3,249	-0.09%
2021/04/09	2	66.55	0	0.00	66.70	2	3,083	0.06%
2021/04/08	23.2	66.71	14	67.04	67.20	9.2	3,083	0.30%
2021/04/07	25	66.92	13	66.62	66.90	12	3,048	0.39%
2021/04/06	1	63.80	1	64.10	63.80	0	3,034	0.00%
2021/04/01	0	0.00	12	63.71	63.90	-12	3,110	-0.39%
2021/03/31	2	64.30	2	64.20	64.20	0	3,123	0.00%
2021/03/30	3	65.00	2	64.75	64.90	1	3,135	0.03%
2021/03/29	19	65.75	6	65.67	65.50	13	3,130	0.42%
2021/03/26	1	63.90	0	0.00	64.40	1	3,117	0.03%
2021/03/25	5	64.50	7	64.36	63.80	-2	3,124	-0.06%
2021/03/24	3	63.90	0	0.00	63.40	3	3,165	0.09%
2021/03/23	1	64.80	2	65.25	64.90	-1	3,152	-0.03%
2021/03/22	2	66.25	1	65.80	66.10	1	3,137	0.03%
2021/03/19	6	66.45	3	66.53	66.40	3	3,126	0.10%
2021/03/18	2	65.85	6	66.37	66.50	-4	3,100	-0.13%
2021/03/17	3	64.60	11	65.10	64.10	-8	3,071	-0.26%
2021/03/16	10	65.96	19	66.43	65.70	-9	3,045	-0.30%
2021/03/15	15	66.03	2	65.90	66.60	13	3,052	0.43%
2021/03/12	18	67.39	38	67.37	66.60	-20	3,041	-0.66%
2021/03/11	28	66.08	1	66.50	66.60	27	2,988	0.90%
2021/03/10	4	65.13	8	65.85	67.00	-4	2,895	-0.14%
2021/03/09	0	0.00	27	62.73	63.90	-27	2,836	-0.95%
2021/03/08	57	66.68	32	65.94	64.40	25	2,805	0.89%
2021/03/05	6	65.32	7	64.80	64.80	-1	2,724	-0.04%
2021/03/04	4	64.00	0	0.00	63.70	4	2,697	0.15%
2021/03/03	6	64.15	47	64.56	63.40	-41	2,717	-1.51%
2021/03/02	1	63.80	4	63.05	63.80	-3	2,651	-0.11%
2021/02/26	2	61.75	9	61.46	62.70	-7	2,631	-0.27%
2021/02/25	17	64.69	19	63.11	62.20	-2	2,625	-0.08%
2021/02/24	12	62.66	16	62.67	62.20	-4	2,613	-0.15%
2021/02/23	33	62.68	2	61.45	63.20	31	2,586	1.20%
2021/02/22	32	62.67	82	62.83	61.90	-50	2,538	-1.97%
2021/02/19	30	60.48	28	60.76	60.90	2	2,440	0.08%
2021/02/18	42	59.23	24	59.54	61.00	18	2,421	0.74%
2021/02/17	6	56.15	7	57.27	57.40	-1	2,327	-0.04%
2021/02/05	1	53.80	0	0.00	54.00	1	2,285	0.04%
2021/02/03	0	0.00	4	55.20	54.50	-4	2,260	-0.18%
2021/02/02	11	54.93	10	54.54	55.20	1	2,245	0.04%
2021/02/01	3	54.00	5	54.62	55.00	-2	2,210	-0.09%
2021/01/29	42	58.14	39	55.91	54.40	3	2,165	0.14%
2021/01/28	54	57.24	51	57.53	58.60	3	1,969	0.15%
2021/01/27	11	55.32	11	55.00	56.40	0	1,780	0.00%
2021/01/25	1	51.50	0	0.00	52.40	1	1,618	0.06%
2021/01/22	0	0.00	9	51.52	52.00	-9	1,609	-0.56%
2021/01/21	1	51.50	2	52.00	51.40	-1	1,596	-0.06%
2021/01/20	15	52.63	3	51.40	52.10	12	1,582	0.76%
2021/01/19	4	54.38	4	54.08	53.40	0	1,553	0.00%
2021/01/18	0	0.00	13	53.20	53.00	-13	1,520	-0.86%
2021/01/14	3	53.03	0	0.00	53.10	3	1,476	0.20%
2021/01/13	2	52.20	0	0.00	52.20	2	1,462	0.14%
2021/01/12	14	51.81	0	0.00	51.90	14	1,440	0.97%
2021/01/11	1	54.00	1	54.30	53.80	0	1,396	0.00%
2021/01/08	0	0.00	19	55.19	54.50	-19	1,367	-1.39%
2021/01/07	19	57.69	6	56.95	56.50	13	1,337	0.97%
2021/01/06	8	56.61	9	55.38	57.60	-1	1,246	-0.08%
2021/01/05	1	54.70	22	54.34	54.50	-21	1,160	-1.81%
2021/01/04	0	0.00	2	52.80	53.50	-2	1,122	-0.18%
2020/12/31	2	52.40	0	0.00	52.50	2	1,106	0.18%
2020/12/30	20	52.70	1	52.80	52.50	19	1,077	1.76%
2020/12/29	5	54.42	1	53.40	53.00	4	1,060	0.38%
2020/12/28	8	53.75	113	53.45	54.50	-105	993	-10.57%	大賣/鉅額交易
2020/12/25	4	52.28	36	52.50	51.70	-32	904	-3.54%
2020/12/24	0	0.00	5	51.84	51.50	-5	870	-0.57%
2020/12/23	0	0.00	1	49.20	49.50	-1	843	-0.12%
2020/12/22	2	49.88	0	0.00	48.00	2	845	0.24%
2020/12/21	3	49.95	0	0.00	49.95	3	831	0.36%
2020/12/18	3	52.73	3	52.43	50.60	0	818	0.00%
2020/12/17	0	0.00	2	51.50	51.70	-2	764	-0.26%
2020/12/15	1	50.00	1	49.70	49.65	0	736	0.00%
2020/12/14	1	50.80	0	0.00	50.70	1	728	0.14%
2020/12/11	1	50.70	1	50.90	50.20	0	722	0.00%
2020/12/10	0	0.00	1	51.90	52.00	-1	706	-0.14%
2020/12/09	4	51.43	13	51.94	52.40	-9	693	-1.30%
2020/12/08	0	0.00	1	49.95	50.00	-1	669	-0.15%
2020/12/07	0	0.00	4	50.43	49.40	-4	664	-0.60%
2020/12/04	1	50.50	5	50.40	50.50	-4	648	-0.62%
2020/12/03	0	0.00	2	50.10	50.60	-2	644	-0.31%
2020/12/02	1	50.70	4	50.98	50.70	-3	644	-0.47%
2020/12/01	2	51.20	1	51.20	51.00	1	650	0.15%
2020/11/30	2	51.90	2	52.00	51.90	0	651	0.00%
2020/11/27	4	51.60	3	51.90	51.30	1	638	0.16%
2020/11/26	6	49.78	7	50.03	51.10	-1	607	-0.16%
2020/11/25	1	48.90	0	0.00	49.05	1	582	0.17%
2020/11/24	52	49.54	2	49.30	48.90	50	604	8.27%
2020/11/23	9	48.45	1	48.90	49.10	8	575	1.39%
2020/11/20	1	47.10	3	47.35	47.25	-2	530	-0.38%
2020/11/19	3	48.00	1	48.10	47.65	2	521	0.38%
2020/11/18	12	47.58	0	0.00	47.60	12	511	2.35%
2020/11/17	3	47.25	10	47.65	47.70	-7	501	-1.40%
2020/11/16	1	46.00	3	46.17	47.00	-2	491	-0.41%
2020/11/13	1	45.25	2	45.15	45.80	-1	528	-0.19%
2020/11/10	0	0.00	6	44.90	44.95	-6	519	-1.15%
2020/10/28	1	43.90	0	0.00	43.75	1	557	0.18%
2020/10/26	0	0.00	4	43.55	43.35	-4	558	-0.72%
2020/09/25	1	41.10	0	0.00	40.95	1	852	0.12%
2020/09/24	1	42.50	0	0.00	42.30	1	859	0.12%
2020/09/22	0	0.00	1	43.60	43.60	-1	880	-0.11%
2020/09/11	1	43.80	0	0.00	43.60	1	973	0.10%
2020/09/10	1	44.10	2	44.43	44.20	-1	973	-0.10%
2020/09/09	0	0.00	4	44.45	44.70	-4	980	-0.41%
2020/09/08	4	44.75	1	44.90	44.65	3	987	0.30%
2020/09/07	1	45.60	0	0.00	44.90	1	994	0.10%
2020/09/02	3	45.48	0	0.00	45.20	3	994	0.30%
2020/09/01	8	44.74	1	44.90	45.15	7	1,007	0.69%
2020/08/31	10	45.42	3	45.58	45.55	7	1,005	0.70%
2020/08/28	6	45.12	1	44.95	45.00	5	1,012	0.49%
2020/08/27	0	0.00	2	43.45	43.30	-2	991	-0.20%
2020/08/24	1	43.00	0	0.00	42.90	1	1,052	0.10%
2020/08/21	1	43.60	0	0.00	43.70	1	1,060	0.09%
2020/08/20	9	44.82	10	43.71	43.80	-1	1,070	-0.09%
2020/08/19	6	46.58	0	0.00	46.35	6	1,049	0.57%
2020/08/18	2	43.70	0	0.00	43.80	2	998	0.20%
2020/08/11	1	43.15	2	43.30	42.95	-1	1,067	-0.09%
2020/08/06	2	44.78	0	0.00	44.50	2	1,100	0.18%
2020/07/31	2	43.93	0	0.00	44.15	2	1,174	0.17%
2020/07/22	1	47.10	0	0.00	47.10	1	1,179	0.08%
2020/07/20	1	46.00	1	46.00	47.50	0	1,168	0.00%
2020/07/17	4	46.85	3	46.10	46.10	1	1,159	0.09%
2020/07/15	1	49.45	4	49.11	49.00	-3	1,146	-0.26%
2020/07/14	0	49.15	0	0.00	49.15	0	1,133	0.00%
2020/07/10	0	0.00	1	49.40	49.30	-1	1,118	-0.09%
2020/07/09	1	52.40	2	52.20	52.30	-1	1,082	-0.09%
2020/07/07	5	53.80	2	52.25	52.00	3	1,053	0.28%
2020/07/06	4	51.30	4	52.20	51.90	0	1,010	0.00%
2020/07/03	4	50.75	12	50.86	50.90	-8	986	-0.81%
2020/07/02	6	50.17	0	0.00	50.70	6	971	0.62%
2020/07/01	0	0.00	2	50.45	50.00	-2	961	-0.21%
2020/06/30	9	50.47	4	50.05	50.60	5	943	0.53%
2020/06/29	94	47.58	4	48.03	48.60	90	905	9.94%
2020/06/24	9	48.13	0	0.00	48.00	9	895	1.00%
2020/06/23	4	48.84	0	0.00	48.70	4	884	0.45%
2020/06/22	40	48.53	9	48.00	48.60	31	880	3.52%
2020/06/19	0	0.00	1	48.05	48.00	-1	876	-0.11%
2020/06/18	0	0.00	2	49.00	48.75	-2	860	-0.23%
2020/06/17	0	0.00	18.8	49.04	49.10	-18.8	859	-2.19%
2020/06/16	1	49.50	0	0.00	49.65	1	858	0.12%
2020/06/15	0	0.00	2	49.58	49.15	-2	863	-0.23%
2020/06/12	1	49.30	1	49.75	49.75	0	861	0.00%
2020/06/11	1	50.40	3	50.47	50.00	-2	859	-0.23%
2020/06/10	0	0.00	16	49.90	49.95	-16	843	-1.90%
2020/06/09	0	0.00	2	50.45	50.20	-2	856	-0.23%
2020/06/08	2	50.10	2	50.40	50.00	0	850	0.00%
2020/06/04	2	51.65	2	51.70	51.40	0	814	0.00%
2020/06/03	6	50.08	6	50.00	50.50	0	785	0.00%
2020/06/02	15	50.35	12	50.06	49.75	3	767	0.39%
2020/06/01	16	50.53	25.1	51.00	50.80	-9.1	742	-1.22%
2020/05/29	10	49.90	0	0.00	49.95	10	710	1.41%
2020/05/28	9	49.95	13	49.87	49.85	-4	696	-0.57%
2020/05/27	25	49.51	51	49.44	49.20	-26	679	-3.83%
2020/05/26	16	48.82	20	48.93	48.75	-4	658	-0.61%
2020/05/25	22	47.45	12	47.50	48.25	10	651	1.54%
2020/05/22	29	48.08	23	48.03	47.35	6	637	0.94%
2020/05/21	12	47.65	13	47.31	47.60	-1	610	-0.16%
2020/05/20	10	45.79	5	46.24	46.30	5	582	0.86%
2020/05/19	1	45.15	1	44.90	45.15	0	572	0.00%
2020/05/15	0	0.00	1	45.85	45.80	-1	554	-0.18%
2020/05/14	1	45.80	0	0.00	46.00	1	536	0.19%
2020/05/13	1	45.60	0	0.00	46.35	1	517	0.19%
2020/05/12	2	45.93	2	45.90	45.90	0	506	0.00%
2020/05/11	0	0.00	3	45.60	46.00	-3	495	-0.60%
2020/05/08	1	44.95	4	44.58	44.75	-3	465	-0.64%
2020/05/07	0	0.00	5	44.86	44.70	-5	443	-1.13%
2020/05/06	10	43.64	19	43.36	44.20	-9	414	-2.17%
2020/05/05	20	42.58	18	42.78	42.75	2	390	0.51%
2020/05/04	10	42.30	0	0.00	42.30	10	379	2.64%
2020/04/30	1	41.70	0	0.00	42.00	1	376	0.27%
2020/04/29	4	41.84	14	42.23	41.80	-10	380	-2.63%
2020/04/28	13	40.65	0	0.00	40.70	13	361	3.60%
2020/04/23	0	0.00	4	39.06	38.85	-4	368	-1.08%
2020/04/22	4	37.95	0	0.00	38.60	4	368	1.09%
2020/04/21	0	0.00	3	38.40	38.05	-3	368	-0.81%
2020/04/20	2	38.70	0	0.00	38.80	2	378	0.53%
2020/04/15	1	37.85	4	37.65	37.80	-3	377	-0.79%
2020/04/14	3	36.70	0	0.00	36.80	3	374	0.80%
2020/04/10	0	0.00	2	34.65	34.80	-2	367	-0.54%
2020/04/09	2	34.05	2	34.05	34.15	0	368	0.00%
2020/04/07	0.1	33.80	0	0.00	33.80	0.1	364	0.01%
2020/04/01	0	0.00	1	32.65	32.75	-1	363	-0.28%
2020/03/31	0	0.00	4	32.55	32.55	-4	364	-1.10%
2020/03/30	1	30.80	0	0.00	31.90	1	363	0.28%
2020/03/27	6	31.58	3	32.00	31.50	3	364	0.82%
2020/03/26	3	30.50	0	0.00	31.30	3	362	0.83%
2020/03/25	1	31.10	0	0.00	31.10	1	359	0.28%
2020/03/19	1	29.35	0	0.00	27.50	1	344	0.29%
2020/03/17	0	0.00	1	31.10	30.55	-1	326	-0.31%
2020/03/11	1	38.55	10	38.66	38.50	-9	288	-3.12%
2020/03/10	7	37.26	0	0.00	38.50	7	286	2.45%
2020/03/09	2	37.90	8	38.51	37.80	-6	283	-2.12%
2020/03/04	2	37.75	0	0.00	37.90	2	281	0.71%
2020/03/02	0	0.00	0	38.00	37.90	0	280	0.00%
2020/02/27	6	38.43	0	0.00	38.50	6	282	2.12%
2020/02/20	1	39.90	2	39.60	39.95	-1	271	-0.37%
2020/02/19	2	39.05	0	0.00	39.20	2	268	0.74%
2020/02/18	0	0.00	4	39.35	39.00	-4	269	-1.49%
2020/02/17	0	0.00	10	39.21	39.05	-10	271	-3.68%
2020/02/14	0	0.00	2	39.05	38.90	-2	271	-0.74%
2020/02/12	1	38.00	0	0.00	37.95	1	276	0.36%
2020/02/05	1	37.15	0	0.00	37.10	1	273	0.37%
2020/02/04	0	0.00	5	37.20	37.15	-5	272	-1.83%
2020/02/03	10	35.81	14	35.70	36.50	-4	271	-1.47%
2020/01/31	5	37.50	0	0.00	37.60	5	260	1.92%
2020/01/30	7	37.97	1	38.15	37.50	6	263	2.27%
2020/01/20	2	40.00	0	0.00	40.05	2	253	0.79%
2020/01/14	0	0.00	13	40.71	40.60	-13	263	-4.94%
2020/01/13	3	39.62	0	0.00	39.65	3	248	1.21%
2020/01/10	2	39.83	0	0.00	39.80	2	242	0.82%
2020/01/07	1	40.30	0	0.00	40.25	1	239	0.42%
2020/01/06	7	40.77	0	0.00	40.65	7	238	2.94%
2020/01/03	1	41.10	1	41.05	41.25	0	238	0.00%
2020/01/02	1	41.35	0	0.00	41.35	1	239	0.42%
2019/12/30	1	41.05	1	41.30	41.05	0	240	0.00%
2019/12/26	2	40.80	0	0.00	40.80	2	242	0.82%
2019/12/25	1	40.90	0	0.00	41.00	1	244	0.41%
2019/12/24	3	41.30	0	0.00	41.35	3	246	1.22%
2019/12/23	1	41.30	0	0.00	41.45	1	250	0.40%
2019/12/20	2	41.25	0	0.00	41.30	2	252	0.79%
2019/12/02	1	41.30	1	41.70	41.30	0	555	0.00%
2019/11/27	3	41.78	1	41.90	41.65	2	572	0.35%
2019/11/26	1	42.20	0	0.00	41.95	1	572	0.17%
2019/11/22	0	0.00	1	41.25	41.30	-1	570	-0.18%
2019/11/19	1	41.30	0	0.00	41.25	1	591	0.17%
2019/11/05	0	0.00	2	41.18	41.00	-2	620	-0.32%
2019/10/29	1	41.70	4	41.65	40.75	-3	631	-0.48%
2019/10/24	1	41.85	44	41.74	41.80	-43	630	-6.82%
2019/10/18	1	41.05	0	0.00	41.10	1	699	0.14%
2019/10/02	1	41.60	0	0.00	41.60	1	794	0.13%
2019/10/01	0	0.00	5	41.70	41.80	-5	798	-0.63%
2019/09/27	0	0.00	2	41.50	41.30	-2	802	-0.25%
2019/09/26	1	41.90	4	41.95	41.85	-3	810	-0.37%
2019/09/24	0	0.00	6	42.72	42.60	-6	827	-0.73%
2019/09/23	0	0.00	3	42.70	42.80	-3	838	-0.36%
2019/09/19	2	42.48	0	0.00	42.10	2	846	0.24%
2019/09/16	0	0.00	7	42.95	43.00	-7	883	-0.79%
2019/09/12	1	43.20	0	0.00	43.25	1	904	0.11%
2019/09/09	2	44.75	0	0.00	44.70	2	952	0.21%
2019/09/06	14	47.63	16	46.89	46.80	-2	933	-0.21%
2019/09/05	2	44.35	11	43.58	46.15	-9	829	-1.08%
2019/09/04	2	43.08	1	42.90	42.80	1	772	0.13%
2019/09/03	1	42.80	2	43.00	42.60	-1	775	-0.13%
2019/08/30	0	0.00	1	42.10	42.25	-1	768	-0.13%
2019/08/29	0	0.00	2	41.75	41.85	-2	768	-0.26%
2019/08/28	1	41.65	0	0.00	41.65	1	770	0.13%
2019/08/27	1	41.65	0	0.00	41.70	1	775	0.13%
2019/08/23	0	0.00	2	42.90	42.65	-2	778	-0.26%
2019/08/22	2	43.15	4	43.10	43.10	-2	777	-0.26%
2019/08/20	20	43.12	0	0.00	42.80	20	779	2.56%
2019/08/19	2	43.10	0	0.00	43.10	2	790	0.25%
2019/08/15	1	41.50	1	41.70	41.70	0	818	0.00%
2019/08/14	0	0.00	2	41.80	41.40	-2	828	-0.24%
2019/08/12	2	42.60	1	42.60	42.50	1	856	0.12%
2019/08/07	2	42.33	0	0.00	41.85	2	869	0.23%
2019/08/06	3	40.98	0	0.00	41.90	3	881	0.34%
2019/08/05	3	42.43	0	0.00	42.05	3	887	0.34%
2019/08/02	1	42.70	4	43.05	42.85	-3	898	-0.33%
2019/07/31	0	0.00	2	44.10	44.20	-2	920	-0.22%
2019/07/30	0	0.00	1	44.45	43.60	-1	926	-0.11%
2019/07/29	0	0.00	6	44.97	44.95	-6	931	-0.64%
2019/07/26	1	44.75	2	44.78	44.80	-1	938	-0.11%
2019/07/25	5	45.50	57	45.75	45.10	-52	960	-5.41%
2019/07/23	2	45.68	0	0.00	45.70	2	1,045	0.19%
2019/07/18	0	0.00	3	47.95	48.00	-3	1,014	-0.30%
2019/07/17	0	0.00	1	47.55	47.55	-1	1,049	-0.10%
2019/07/16	1	48.10	5	47.54	47.70	-4	1,078	-0.37%
2019/07/15	4	48.10	0	0.00	48.10	4	1,114	0.36%
2019/07/12	3	47.15	0	0.00	47.15	3	1,121	0.27%
2019/07/11	3	46.47	2	46.28	46.60	1	1,129	0.09%
2019/07/10	3	45.50	0	0.00	45.55	3	1,165	0.26%
2019/07/08	1	45.00	0	0.00	44.90	1	1,223	0.08%
2019/07/03	0	0.00	1	45.75	45.35	-1	1,500	-0.07%
2019/07/02	3	46.25	0	0.00	46.30	3	1,666	0.18%
2019/07/01	0	0.00	3	46.02	45.85	-3	1,678	-0.18%
2019/06/28	3	45.23	0	0.00	45.10	3	1,705	0.18%
2019/06/26	1	44.10	1	44.55	44.55	0	1,784	0.00%
2019/06/25	1	45.30	21	45.05	44.25	-20	1,827	-1.09%
2019/06/24	26	44.88	3	44.73	45.05	23	1,866	1.23%
2019/06/21	3	44.55	4	44.24	44.00	-1	1,979	-0.05%
2019/06/19	5	42.92	0	0.00	43.90	5	2,057	0.24%
2019/06/18	1	40.05	1	40.05	40.20	0	2,110	0.00%
2019/06/17	0	0.00	1	40.55	40.50	-1	2,368	-0.04%
2019/06/14	2	41.00	0	0.00	41.05	2	2,555	0.08%
2019/06/13	9	41.36	6	41.34	41.35	3	2,702	0.11%
2019/06/11	1	41.15	0	0.00	41.60	1	2,835	0.04%
2019/06/06	2	41.55	0	0.00	41.50	2	2,898	0.07%
2019/06/05	3	41.60	0	0.00	41.25	3	2,902	0.10%
2019/06/04	2	41.60	0	0.00	41.15	2	2,902	0.07%
2019/05/30	5	42.62	9	42.25	42.25	-4	2,910	-0.14%
2019/05/29	5	41.94	0	0.00	42.45	5	2,909	0.17%
2019/05/28	8	41.80	11	41.75	42.15	-3	2,918	-0.10%
2019/05/27	0	0.00	3	41.32	41.35	-3	2,971	-0.10%
2019/05/24	6	40.97	1	41.30	40.95	5	2,990	0.17%
2019/05/23	4	41.05	4	41.00	40.80	0	2,976	0.00%
2019/05/20	0	0.00	2	42.30	42.80	-2	2,955	-0.07%
2019/05/16	13	46.71	10	46.81	46.35	3	2,935	0.10%
2019/05/14	4	44.68	0	0.00	46.20	4	2,939	0.14%
2019/05/13	2	44.75	0	0.00	44.95	2	2,934	0.07%
2019/05/09	2	46.35	2	47.55	47.00	0	2,922	0.00%
2019/05/08	4	49.34	2	49.43	48.80	2	2,924	0.07%
2019/05/07	1	49.25	1	49.00	49.00	0	2,927	0.00%
2019/05/06	1	48.20	1	48.25	48.20	0	2,937	0.00%
2019/05/03	1	49.05	5	49.09	48.55	-4	2,939	-0.14%
2019/05/02	0	0.00	2	48.98	48.65	-2	2,934	-0.07%
2019/04/30	2	47.90	2	47.28	47.75	0	2,919	0.00%
2019/04/29	23	46.40	33	45.15	45.35	-10	2,900	-0.34%
2019/04/25	17	51.39	0	0.00	50.70	17	2,860	0.59%
2019/04/23	2	52.45	1	51.90	51.60	1	2,971	0.03%
2019/04/22	4	51.38	4	52.13	50.90	0	2,931	0.00%
2019/04/19	1	51.10	7	51.04	51.00	-6	2,935	-0.20%
2019/04/18	13	52.88	6	53.45	52.50	7	2,910	0.24%
2019/04/17	8	53.96	22	53.80	53.10	-14	2,919	-0.48%
2019/04/16	3	54.97	0	0.00	54.00	3	2,920	0.10%
2019/04/15	0	0.00	1	54.10	54.40	-1	2,939	-0.03%
2019/04/12	1	53.20	9	53.84	53.70	-8	3,012	-0.27%
2019/04/11	9	53.93	0	0.00	53.30	9	3,038	0.30%
2019/04/10	5	55.10	1	55.60	55.10	4	2,992	0.13%
2019/04/09	19	55.57	1	56.10	55.60	18	2,921	0.62%
2019/04/08	2	55.90	9	55.06	57.00	-7	2,785	-0.25%
2019/04/03	1	51.90	0	0.00	51.90	1	2,628	0.04%
2019/04/02	2	52.25	0	0.00	53.00	2	2,624	0.08%
2019/04/01	6	53.92	5.1	52.40	52.30	0.9	2,601	0.04%
2019/03/28	2	52.90	2	51.70	51.70	0	2,544	0.00%
2019/03/27	0	0.00	2	51.50	52.00	-2	2,554	-0.08%
2019/03/26	7	51.71	12	51.91	51.90	-5	2,516	-0.20%
2019/03/25	2	49.53	3	49.25	49.80	-1	2,412	-0.04%
2019/03/22	6	50.72	3	50.05	49.80	3	2,420	0.12%
2019/03/21	1	49.70	17	50.34	50.10	-16	2,383	-0.67%
2019/03/20	45	48.48	62	48.95	49.70	-17	2,303	-0.74%
2019/03/19	37	47.54	18.1	47.51	48.00	18.9	2,032	0.93%
2019/03/18	68	45.64	63	45.86	45.90	5	1,833	0.27%
2019/03/15	1	43.85	17	43.10	43.65	-16	1,676	-0.95%
2019/03/14	23	43.06	11	43.20	42.30	12	1,624	0.74%
2019/03/13	11	42.64	11	41.92	43.25	0	1,541	0.00%
2019/03/12	2	41.25	3	41.25	41.25	-1	1,469	-0.07%
2019/03/11	3	40.67	0	0.00	41.20	3	1,492	0.20%
2019/03/08	0	0.00	17	40.50	40.85	-17	1,517	-1.12%
2019/03/07	8	40.89	3	41.53	40.85	5	1,518	0.33%
2019/03/06	7	41.39	0	0.00	41.30	7	1,522	0.46%
2019/03/05	0	0.00	19	41.84	41.75	-19	1,530	-1.24%
2019/03/04	0	0.00	6	41.70	41.65	-6	1,549	-0.39%
2019/02/27	26	40.76	15	40.83	41.10	11	1,564	0.70%
2019/02/26	43	41.84	17	41.92	41.15	26	1,561	1.67%
2019/02/25	1	41.90	8	41.99	42.15	-7	1,518	-0.46%
2019/02/22	1	40.95	0	0.00	40.90	1	1,501	0.07%
2019/02/21	12	40.91	5	40.95	40.95	7	1,501	0.47%
2019/02/20	3	41.15	0	0.00	41.15	3	1,497	0.20%
2019/02/19	2	40.88	7	41.58	41.60	-5	1,517	-0.33%
2019/02/18	4	40.93	0	0.00	40.80	4	1,527	0.26%
2019/02/15	15	41.09	10	41.82	41.05	5	1,547	0.32%
2019/02/14	3	41.45	1	41.65	41.45	2	1,542	0.13%
2019/02/13	8	41.59	2	41.95	41.70	6	1,539	0.39%
2019/01/30	2	40.03	0	0.00	40.10	2	1,533	0.13%
2019/01/25	2	42.20	2	41.65	41.65	0	1,502	0.00%
2019/01/22	30	41.18	0	0.00	41.05	30	1,479	2.03%
2019/01/18	1	42.00	0	0.00	41.80	1	1,467	0.07%
2019/01/17	4	42.76	4	42.11	41.85	0	1,467	0.00%
2019/01/16	22	42.91	21	43.24	43.05	1	1,434	0.07%
2019/01/15	1	40.50	0	0.00	41.95	1	1,331	0.08%
2019/01/14	0	0.00	2	40.75	40.45	-2	1,306	-0.15%
2019/01/11	2	41.73	22	41.74	41.15	-20	1,303	-1.53%
2019/01/10	12	40.73	0	0.00	40.55	12	1,271	0.94%
2019/01/09	2	41.90	4	41.70	41.50	-2	1,251	-0.16%
2019/01/08	5	41.52	3	41.50	41.40	2	1,226	0.16%
2019/01/07	21	42.72	11	42.10	41.55	10	1,209	0.83%
2019/01/04	13	41.32	11	41.05	42.00	2	1,148	0.17%
2019/01/03	9	40.20	11	40.55	40.65	-2	1,075	-0.19%
2019/01/02	2	39.65	3	39.10	39.00	-1	1,029	-0.10%
2018/12/27	2	38.40	9	38.25	38.20	-7	1,057	-0.66%
2018/12/26	8	38.94	0	0.00	37.80	8	1,058	0.76%
2018/12/25	1	40.00	0	0.00	39.50	1	1,053	0.09%
2018/12/22	1	41.00	1	41.35	40.70	0	1,138	0.00%
2018/12/21	4	40.95	0	0.00	41.00	4	1,152	0.35%
2018/12/20	2	40.83	2	40.53	39.60	0	1,155	0.00%
2018/12/18	0	0.00	4	39.30	38.70	-4	1,113	-0.36%
2018/12/17	5.1	40.66	5	41.20	40.15	0.1	1,104	0.01%
2018/12/14	7	39.61	7	39.48	39.30	0	1,071	0.00%
2018/12/13	1	38.60	3	38.93	38.90	-2	1,063	-0.19%
2018/12/11	0	0.00	1	37.20	37.05	-1	1,117	-0.09%
2018/12/10	1	36.45	0	0.00	36.75	1	1,145	0.09%
2018/12/07	0	0.00	3	37.00	37.10	-3	1,170	-0.26%
2018/12/06	5	36.63	0	0.00	36.60	5	1,210	0.41%
2018/12/05	2	37.90	0	0.00	38.00	2	1,257	0.16%
2018/12/04	5	39.50	21	39.46	38.50	-16	1,453	-1.10%
2018/12/03	18	38.81	14	39.09	39.00	4	1,565	0.26%
2018/11/28	4	37.64	0	0.00	37.10	4	1,751	0.23%
2018/11/27	0	0.00	1	37.30	37.35	-1	1,898	-0.05%
2018/11/26	1	36.90	8	36.48	36.75	-7	1,978	-0.35%
2018/11/22	1	36.10	1	36.15	35.40	0	2,141	0.00%
2018/11/20	2	35.10	0	0.00	35.20	2	2,577	0.08%
2018/11/16	4	35.99	2	35.40	34.80	2	3,426	0.06%
2018/11/15	5	34.94	0	0.00	35.20	5	3,505	0.14%
2018/11/14	1	34.80	9	33.71	34.70	-8	3,585	-0.22%
2018/11/13	1	32.00	0	0.00	32.95	1	3,580	0.03%
2018/11/09	3	32.03	0	0.00	32.10	3	3,576	0.08%
2018/11/08	0	0.00	8	32.95	32.80	-8	3,571	-0.22%
2018/11/06	2	31.05	0	0.00	30.85	2	3,563	0.06%
2018/11/05	5	31.75	0	0.00	31.80	5	3,576	0.14%
2018/11/02	0	0.00	1	32.20	32.00	-1	3,584	-0.03%
2018/10/31	5	30.70	2	30.80	31.00	3	3,591	0.08%
2018/10/30	2	29.58	0	0.00	30.10	2	3,592	0.06%
2018/10/29	0	0.00	2	29.78	29.95	-2	3,612	-0.06%
2018/10/26	2	29.30	1	29.35	29.50	1	3,618	0.03%
2018/10/25	2	30.30	0	0.00	30.20	2	3,608	0.06%
2018/10/23	2	32.08	0	0.00	32.10	2	3,588	0.06%
2018/10/22	3	32.20	0	0.00	32.85	3	3,582	0.08%
2018/10/19	1	32.25	10	32.30	32.70	-9	3,579	-0.25%
2018/10/17	1	34.40	0	0.00	34.15	1	3,567	0.03%
2018/10/16	2	34.30	1	34.30	34.20	1	3,569	0.03%
2018/10/12	1	33.10	10	32.95	33.60	-9	3,573	-0.25%
2018/10/11	3	32.40	21	32.37	32.20	-18	3,599	-0.50%
2018/10/08	2	35.80	0	0.00	35.60	2	3,568	0.06%
2018/10/05	2	36.58	1	36.10	36.10	1	3,553	0.03%
2018/10/04	3	37.65	4	37.60	37.65	-1	3,518	-0.03%
2018/10/03	3	37.87	0	0.00	37.65	3	3,508	0.09%
2018/10/02	1	38.15	1	37.80	38.00	0	3,490	0.00%
2018/09/28	3	39.75	80	38.95	39.00	-77	3,373	-2.28%
2018/09/27	10	40.10	0	0.00	39.55	10	3,339	0.30%
2018/09/25	11	42.23	0	0.00	41.25	11	3,301	0.33%
2018/09/20	11	41.12	2	41.70	40.70	9	3,264	0.28%
2018/09/19	19	42.14	0	0.00	41.60	19	3,242	0.59%
2018/09/18	10.1	42.23	2	43.03	42.40	8.1	3,218	0.25%
2018/09/17	10	41.80	1	42.50	42.00	9	3,168	0.28%
2018/09/14	10	42.00	2	42.00	42.60	8	3,163	0.25%
2018/09/12	12	40.84	0	0.00	41.25	12	3,205	0.37%
2018/09/11	2	42.10	1	42.05	42.00	1	3,171	0.03%
2018/09/10	11	43.53	106	40.77	41.00	-95	3,131	-3.03%	大賣/
2018/09/07	15	47.49	2	45.20	45.00	13	2,932	0.44%
2018/09/06	3	49.28	4	49.24	49.25	-1	2,799	-0.04%
2018/09/05	1	50.30	3	50.50	49.20	-2	2,820	-0.07%
2018/09/04	13	48.92	18	48.25	50.20	-5	2,748	-0.18%
2018/09/03	12	50.11	7	50.70	49.45	5	2,662	0.19%
2018/08/31	15	48.52	10	49.66	50.70	5	2,514	0.20%
2018/08/30	4	50.21	19	50.03	49.50	-15	2,420	-0.62%
2018/08/29	15	49.95	11	49.88	50.50	4	2,401	0.17%
2018/08/28	31	51.37	87	51.59	49.70	-56	2,270	-2.47%
2018/08/27	31	49.52	26	49.49	50.40	5	1,967	0.25%
2018/08/24	140	49.45	87	49.56	50.80	53	1,820	2.91%	大買/
2018/08/23	68	47.53	33	48.07	48.40	35	1,292	2.71%
2018/08/22	56	43.31	65	43.40	44.00	-9	993	-0.91%
2018/08/21	13	42.17	3	43.05	41.80	10	925	1.08%
2018/08/20	2	40.90	0	0.00	40.80	2	838	0.24%
2018/08/16	1	39.40	2	39.40	39.55	-1	951	-0.11%
2018/08/14	0	0.00	0.1	39.70	39.90	-0.1	961	-0.01%
2018/08/13	0	0.00	4	39.86	39.50	-4	963	-0.42%
2018/08/09	1	40.70	0	0.00	40.60	1	943	0.11%
2018/08/08	3	40.25	0	0.00	40.55	3	954	0.31%
2018/08/07	1	39.65	0	0.00	40.05	1	948	0.11%
2018/08/06	1	39.55	0	0.00	39.65	1	945	0.11%
2018/08/02	0	0.00	4	39.15	39.25	-4	936	-0.43%
2018/07/27	0	0.00	1	38.20	38.15	-1	972	-0.10%
2018/07/25	1	38.65	0	0.00	38.50	1	1,007	0.10%
2018/07/20	0	0.00	2	38.50	38.40	-2	1,042	-0.19%
2018/07/18	8	41.10	4	40.95	40.85	4	1,062	0.38%
2018/07/16	1	39.50	0	0.00	39.50	1	1,086	0.09%
2018/07/12	1	37.95	0	0.00	37.95	1	1,124	0.09%
2018/07/10	1	37.60	0	0.00	38.15	1	1,146	0.09%
2018/07/09	1	37.30	0	0.00	37.40	1	1,175	0.09%
2018/07/06	1	37.15	0	0.00	37.55	1	1,212	0.08%
2018/07/04	1	38.60	0	0.00	38.25	1	1,312	0.08%
2018/07/03	1	39.40	0	0.00	38.40	1	1,348	0.07%
2018/06/29	0	0.00	6	39.10	39.30	-6	1,380	-0.43%
2018/06/28	0	0.00	12	38.90	38.85	-12	1,419	-0.85%
2018/06/22	2	42.88	4	43.00	41.55	-2	2,014	-0.10%
2018/06/21	0	0.00	2	41.85	42.00	-2	2,037	-0.10%
2018/06/20	2	41.30	0	0.00	41.40	2	2,153	0.09%
2018/06/14	9	40.74	1	41.00	40.80	8	2,326	0.34%
2018/06/13	43.1	42.47	3	42.65	41.20	40.1	2,324	1.73%
2018/06/11	0	0.00	1	41.50	41.50	-1	2,265	-0.04%
2018/06/08	35	42.38	0	0.00	41.70	35	2,280	1.53%
2018/06/06	34	42.33	12	41.94	42.50	22	2,320	0.95%
2018/06/04	0	0.00	3	40.33	40.70	-3	2,346	-0.13%
2018/06/01	9	39.73	4	39.74	39.85	5	2,367	0.21%
2018/05/31	2	39.63	9	39.84	39.35	-7	2,392	-0.29%
2018/05/30	2	40.08	1	40.40	39.75	1	2,403	0.04%
2018/05/29	0	0.00	16	43.06	41.20	-16	2,453	-0.65%
2018/05/28	1	41.95	0	0.00	42.25	1	2,425	0.04%
2018/05/25	11	43.45	11	42.70	42.60	0	2,433	0.00%
2018/05/24	5	42.65	7	42.31	43.05	-2	2,428	-0.08%
2018/05/23	9	39.75	1	39.70	39.60	8	2,421	0.33%
2018/05/22	3	39.13	3	39.22	39.05	0	2,533	0.00%
2018/05/21	0	0.00	6	39.29	39.35	-6	2,629	-0.23%
2018/05/16	9	40.59	2	39.40	39.20	7	2,708	0.26%
2018/05/15	0	0.00	1	39.60	39.55	-1	2,704	-0.04%
2018/05/11	0	0.00	4	39.00	39.00	-4	2,757	-0.15%
2018/05/09	0	0.00	4	40.90	39.80	-4	2,826	-0.14%
2018/05/07	1	39.40	1	39.80	39.80	0	2,908	0.00%
2018/05/04	0	0.00	2	39.53	38.75	-2	2,952	-0.07%
2018/05/03	0	0.00	1	39.80	39.80	-1	3,028	-0.03%
2018/05/02	4	40.89	4	40.14	40.30	0	3,042	0.00%
2018/04/30	4	39.25	6	39.33	38.80	-2	3,032	-0.07%
2018/04/25	0	0.00	3	36.97	37.40	-3	3,009	-0.10%
2018/04/23	9	38.26	10	38.57	37.40	-1	2,986	-0.03%
2018/04/20	9	41.23	2	41.03	41.00	7	2,935	0.24%
2018/04/18	0	0.00	2	42.05	42.00	-2	2,888	-0.07%
2018/04/17	0	0.00	3	42.00	41.35	-3	2,873	-0.10%
2018/04/13	20	41.77	2	41.90	41.40	18	2,881	0.62%
2018/04/11	5	42.15	1	42.00	41.75	4	2,818	0.14%
2018/04/10	1	43.50	21	43.40	42.55	-20	2,785	-0.72%
2018/04/09	1	41.20	20	42.34	42.55	-19	2,715	-0.70%
2018/03/31	2	41.85	4	41.89	42.10	-2	2,645	-0.08%
2018/03/30	84	44.63	55	43.64	41.70	29	2,608	1.11%
2018/03/29	27	43.46	1	43.90	44.65	26	2,359	1.10%
2018/03/28	8	41.42	7	41.67	42.20	1	2,225	0.04%
2018/03/27	9	43.14	7	42.88	41.40	2	2,192	0.09%
2018/03/26	18	41.52	7	41.81	43.00	11	2,046	0.54%
2018/03/23	9	40.36	8	40.63	40.25	1	1,935	0.05%
2018/03/22	6	39.73	2	39.75	39.75	4	1,809	0.22%
2018/03/13	6	37.06	4	37.23	37.30	2	1,577	0.13%
2018/03/12	2	37.45	6	37.38	37.50	-4	1,548	-0.26%
2018/03/09	8	37.58	3	37.50	37.75	5	1,512	0.33%
2018/03/08	2	36.30	2	36.65	36.55	0	1,456	0.00%
2018/03/07	12	36.91	2	36.25	36.25	10	1,446	0.69%
2018/03/06	10	36.99	0	0.00	37.00	10	1,418	0.70%
2018/03/02	2	36.68	1	37.30	37.00	1	1,368	0.07%
2018/02/27	0	0.00	2	36.10	35.70	-2	1,289	-0.16%
2018/02/26	6	36.21	3	36.17	36.00	3	1,267	0.24%
2018/02/23	0	0.00	2	37.75	37.30	-2	1,212	-0.16%
2018/02/22	5	38.58	4	38.70	37.50	1	1,142	0.09%
2018/02/21	5	37.63	6	37.04	38.20	-1	1,028	-0.10%
2018/02/12	3	35.30	0	0.00	35.30	3	927	0.32%
2018/02/09	1	34.05	0	0.00	33.65	1	888	0.11%
2018/02/08	5	33.83	0	0.00	34.00	5	868	0.58%
2018/02/07	2	33.35	0	0.00	32.75	2	847	0.24%
2018/02/06	0	0.00	1	31.90	32.40	-1	833	-0.12%
2018/02/02	0	0.00	2	34.40	34.85	-2	781	-0.26%
2018/02/01	1	35.30	0	0.00	35.20	1	776	0.13%
2018/01/31	1	34.90	0	0.00	35.20	1	712	0.14%
2018/01/29	0	0.00	1	34.35	34.50	-1	631	-0.16%
2018/01/26	0	0.00	3	33.60	33.70	-3	579	-0.52%
2018/01/09	6	31.38	6	31.53	31.55	0	448	0.00%
2018/01/08	0	0.00	1	30.90	30.95	-1	428	-0.23%