全球傳動 (4540)-新光-台中券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
40.35
漲跌
▲1.10
漲幅
+2.80%
成交量
1,005張
產業
上市電機機械類股
137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

全球傳動 (4540)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	1	39.15	2	39.13	40.35	-1	3,769	-0.03%
2024/11/20	6	39.46	5	39.36	39.25	1	3,832	0.03%
2024/11/19	3	40.95	0	41.10	40.65	3	3,938	0.08%
2024/11/18	0	0.00	3	40.90	40.90	-3	4,022	-0.07%
2024/11/14	12	41.20	16	40.86	40.70	-4	4,389	-0.09%
2024/11/12	7.1	41.51	1.2	41.40	40.85	5.9	5,155	0.11%
2024/11/11	6	42.29	6.2	42.34	42.40	-0.2	5,395	0.00%
2024/11/08	12	45.31	46	44.22	43.45	-34	5,647	-0.60%
2024/11/07	7	45.33	14	45.52	45.10	-7	5,718	-0.12%
2024/11/06	14	44.67	11	44.84	44.45	3	5,806	0.05%
2024/11/05	36.3	44.85	33	45.31	44.80	3.3	5,847	0.06%
2024/11/04	13	41.30	8	41.81	42.00	5	5,823	0.09%
2024/11/01	8	42.43	1	42.50	42.00	7	5,820	0.12%
2024/10/30	24	43.77	30	43.05	43.20	-6	5,818	-0.10%
2024/10/29	51	45.14	36	45.00	44.95	15	5,797	0.26%
2024/10/28	8	45.25	14	45.35	45.30	-6	5,771	-0.10%
2024/10/25	15	47.36	6.2	47.25	46.45	8.8	5,728	0.15%
2024/10/24	50.2	49.33	36	49.88	47.50	14.2	5,660	0.25%
2024/10/23	35	48.11	29.3	48.31	47.65	5.7	5,416	0.11%
2024/10/22	179.4	49.98	155.3	49.74	49.00	24	5,338	0.45%	大買/大賣/
2024/10/21	38	47.16	50	47.61	49.30	-12	4,945	-0.24%
2024/10/18	30.2	44.20	19	43.97	44.85	11.2	4,681	0.24%
2024/10/17	17	40.84	34	42.32	42.75	-17	4,518	-0.38%
2024/10/16	44	39.58	50	38.85	38.90	-6	4,481	-0.13%
2024/10/15	12	39.88	6	39.98	40.05	6	4,460	0.13%
2024/10/14	0	0.00	1	38.00	38.10	-1	4,462	-0.02%
2024/10/11	4	37.00	4	37.26	37.50	0	4,498	0.00%
2024/10/09	9.1	36.99	14.3	37.04	37.00	-5.2	4,492	-0.12%
2024/10/08	15.1	38.34	26	38.28	37.75	-10.9	4,491	-0.24%
2024/10/07	8	39.79	2	40.60	39.40	6	4,489	0.13%
2024/10/04	3	41.47	33	39.99	39.90	-30	4,512	-0.66%
2024/10/01	13	43.91	28	43.63	43.05	-15	4,562	-0.33%
2024/09/30	6	43.01	11	43.58	43.65	-5	4,571	-0.11%
2024/09/27	6	42.76	10	43.17	43.20	-4	4,564	-0.09%
2024/09/26	12	43.73	1	43.10	42.60	11	4,551	0.24%
2024/09/25	4	43.47	6	44.08	43.80	-2	4,530	-0.04%
2024/09/24	5	42.85	20	43.04	42.80	-15	4,488	-0.33%
2024/09/23	11	43.03	17	42.64	42.70	-6	4,465	-0.13%
2024/09/20	23	42.54	6	42.03	41.40	17	4,424	0.38%
2024/09/19	18.1	41.66	29	41.78	42.30	-10.9	4,408	-0.25%
2024/09/18	4.2	41.87	1	41.25	41.05	3.2	4,394	0.07%
2024/09/16	40.2	43.31	18	42.58	42.20	22.2	4,375	0.51%
2024/09/13	51	42.53	8	40.86	42.20	43	4,313	1.00%
2024/09/12	6	40.14	8	40.13	40.05	-2	4,260	-0.05%
2024/09/11	2	39.85	3	40.12	39.30	-1	4,240	-0.02%
2024/09/10	5.1	41.09	28	40.22	40.40	-22.9	4,223	-0.54%
2024/09/09	6	41.80	9	42.26	42.30	-3	4,197	-0.07%
2024/09/06	25.1	42.24	24	41.97	41.80	1.1	4,183	0.03%
2024/09/05	10	43.72	7	43.16	42.60	3	4,164	0.07%
2024/09/04	17.3	42.24	32	42.23	42.40	-14.7	4,133	-0.36%
2024/09/03	22	45.30	17	45.11	44.50	5	4,098	0.12%
2024/09/02	3.1	44.81	2	44.88	44.10	1.1	4,006	0.03%
2024/08/30	17	45.30	3	45.03	44.90	14	3,981	0.35%
2024/08/29	18	47.53	27.2	46.96	46.70	-9.2	3,913	-0.24%
2024/08/28	106.3	49.00	122.2	49.48	48.00	-15.9	3,827	-0.42%	大買/大賣/
2024/08/27	55	45.16	46.2	46.00	47.50	8.8	3,422	0.26%
2024/08/26	39.1	44.56	34	43.61	43.20	5.1	3,277	0.16%
2024/08/23	40.1	44.91	44.1	45.06	45.10	-4	3,222	-0.12%
2024/08/22	27	43.67	12	43.65	43.30	15	3,059	0.49%
2024/08/21	24.2	45.80	17	44.79	44.20	7.2	2,987	0.24%
2024/08/20	20.2	46.58	8.1	46.48	46.15	12.2	2,873	0.42%
2024/08/19	77	47.43	86.4	48.01	47.15	-9.4	2,794	-0.34%
2024/08/16	90	49.91	68.5	49.12	48.25	21.5	2,657	0.81%
2024/08/15	297	49.75	202.3	49.86	49.85	94.7	2,410	3.93%	大買/大賣/
2024/08/14	42.1	46.03	59.2	49.16	49.70	-17.1	1,785	-0.96%
2024/08/13	92.1	46.17	72.3	45.63	45.20	19.8	1,611	1.23%
2024/08/12	39.5	45.70	38.9	45.83	45.20	0.6	1,350	0.05%
2024/08/09	4.1	41.48	32	42.83	43.10	-27.9	1,085	-2.57%
2024/08/08	26	40.32	27.6	40.57	39.20	-1.6	983	-0.16%
2024/08/07	13	40.07	8	39.89	40.65	5	856	0.58%
2024/08/06	14	36.95	11	36.76	37.45	3	767	0.39%
2024/08/05	3.1	35.18	2	34.10	34.30	1.1	696	0.16%
2024/08/02	0.4	36.17	0	0.00	36.30	0.4	675	0.05%
2024/08/01	6	36.28	5	36.55	36.15	1	660	0.15%
2024/07/31	0	34.12	0	0.00	33.95	0	648	0.00%
2024/07/30	0.2	33.72	0	0.00	33.80	0.2	646	0.04%
2024/07/29	1.3	33.32	0	0.00	33.15	1.3	643	0.20%
2024/07/26	1.1	34.98	0	0.00	34.30	1.1	633	0.18%
2024/07/22	0.1	36.40	16	36.03	36.05	-16	618	-2.58%
2024/07/19	1.2	37.66	0	0.00	37.50	1.2	609	0.19%
2024/07/18	8	37.76	2	37.10	37.65	6	597	1.00%
2024/07/17	2.2	37.32	4	37.60	37.45	-1.9	581	-0.32%
2024/07/16	12	37.47	0	38.00	37.15	12	570	2.10%
2024/07/15	5.1	38.31	14	37.88	37.30	-8.9	556	-1.60%
2024/07/12	7.2	37.02	19.1	37.00	38.10	-11.9	528	-2.25%
2024/07/11	4	35.34	0	0.00	35.45	4	485	0.82%
2024/07/10	5.1	35.24	1	35.80	34.95	4.1	483	0.84%
2024/07/09	4.6	35.22	15	35.09	35.00	-10.4	472	-2.21%
2024/07/08	22.2	36.96	0	37.40	36.45	22.1	458	4.83%
2024/07/05	15.2	36.84	6	36.64	37.10	9.2	425	2.16%
2024/07/04	6	33.21	15.1	34.16	34.80	-9.1	341	-2.66%
2024/07/03	5.2	31.25	1	31.24	31.65	4.2	308	1.35%
2024/07/02	0	0.00	5	31.05	31.00	-5	297	-1.68%
2024/07/01	0	0.00	11	31.25	31.20	-11	299	-3.68%
2024/06/27	3	30.78	0	0.00	30.85	3	308	0.97%
2024/06/26	0.1	31.30	2	30.98	31.05	-1.9	319	-0.59%
2024/06/25	1	31.85	0	0.00	31.60	1	326	0.31%
2024/06/17	1	32.00	0	0.00	32.20	1	483	0.21%
2024/06/14	1	32.00	0	0.00	32.10	1	479	0.21%
2024/06/13	0	0.00	11	32.55	32.25	-11	475	-2.31%
2024/06/12	3	33.27	1	33.55	33.25	2	465	0.43%
2024/06/11	1	34.65	1	35.20	34.45	0	463	0.00%
2024/06/07	0	0.00	9	35.91	36.15	-9	461	-1.95%
2024/06/05	2	35.55	0	0.00	35.00	2	456	0.44%
2024/06/04	3	35.23	0	0.00	34.85	3	459	0.65%
2024/05/30	1	35.40	2	35.65	34.60	-1	457	-0.22%
2024/05/29	0	0.00	3	35.50	35.60	-3	455	-0.66%
2024/05/27	0	0.00	1	36.50	35.80	-1	456	-0.22%
2024/05/24	8	35.57	1	35.75	35.85	7	455	1.54%
2024/05/23	16	35.96	7	34.75	35.90	9	452	1.99%
2024/05/22	3.1	34.82	0	0.00	34.40	3.1	436	0.71%
2024/05/20	1	33.20	0	0.00	33.25	1	431	0.23%
2024/05/15	0	0.00	8	32.89	32.85	-8	450	-1.78%
2024/05/03	1	32.90	0	0.00	32.85	1	444	0.23%
2024/04/24	0	0.00	6	32.50	32.65	-6	440	-1.36%
2024/04/23	0	0.00	16	31.98	32.05	-16	440	-3.63%
2024/04/18	0	0.00	1	32.20	32.40	-1	435	-0.23%
2024/04/16	1	32.80	0	0.00	32.10	1	431	0.23%
2024/04/15	1	33.90	0	0.00	33.95	1	424	0.24%
2024/04/11	2	34.33	0	0.00	34.30	2	417	0.48%
2024/04/10	1	35.85	3	35.68	35.70	-2	409	-0.49%
2024/04/09	1	35.85	0	0.00	35.65	1	406	0.25%
2024/04/08	3	35.35	0	0.00	35.50	3	401	0.75%
2024/04/01	2	36.03	3	35.80	35.70	-1	382	-0.26%
2024/03/29	4	38.61	3	37.00	37.00	1	367	0.27%
2024/03/28	0	0.00	2	38.25	37.90	-2	353	-0.57%
2024/03/27	9	38.70	6	38.90	38.75	3	336	0.89%
2024/03/26	17	38.71	13	38.34	38.00	4	300	1.33%
2024/03/25	11	36.08	8	36.44	37.80	3	214	1.40%
2024/03/22	1	34.35	0	0.00	34.40	1	178	0.56%
2024/03/21	2	35.05	1	35.20	35.00	1	174	0.57%
2024/03/18	0	0.00	0.5	33.13	33.15	-0.5	145	-0.37%
2024/03/15	0	0.00	5	33.04	33.20	-5	146	-3.42%
2024/03/08	0	0.00	1	33.70	34.05	-1	142	-0.70%
2024/03/07	7	33.24	7	32.94	32.80	0	138	0.00%
2024/03/06	1	33.85	8	33.80	33.70	-7	138	-5.07%
2024/03/05	5	33.98	11.4	34.13	34.00	-6.4	138	-4.63%
2024/03/04	2	34.80	2.5	35.01	34.75	-0.5	136	-0.34%
2024/02/29	5	35.01	3	34.90	34.75	2	130	1.53%
2024/02/27	2	34.88	3	35.00	34.90	-1	123	-0.81%
2024/02/26	11	34.69	1	33.90	34.80	10	117	8.53%
2024/02/23	2	33.70	5	33.75	33.85	-3	111	-2.70%
2024/02/22	3	34.15	19	34.29	33.75	-16	107	-14.88%
2024/02/21	2	34.50	0	0.00	34.35	2	106	1.88%
2024/02/20	22	34.78	2	34.60	34.55	20	105	18.91%
2024/02/19	1.4	33.71	0	0.00	34.75	1.4	98	1.41%
2024/02/16	0	0.00	2	32.95	32.95	-2	86	-2.30%
2024/01/31	0	0.00	1	32.05	32.00	-1	82	-1.21%
2024/01/30	0	0.00	13	32.05	32.15	-13	82	-15.79%
2024/01/29	0	0.00	1	32.25	32.40	-1	81	-1.22%
2024/01/25	1	32.10	1	32.15	32.25	0	78	0.00%
2024/01/23	0	0.00	0.1	32.00	31.90	-0.1	76	-0.10%
2024/01/22	0	0.00	0.1	31.90	31.85	-0.1	74	-0.16%
2024/01/19	1	31.90	0.1	31.90	31.90	0.9	74	1.21%
2024/01/18	0	0.00	1	31.80	31.85	-1	73	-1.37%
2024/01/17	0	0.00	0.1	31.80	31.85	-0.1	72	-0.14%
2024/01/16	0	0.00	0	32.10	31.95	0	71	0.00%
2024/01/12	0	0.00	0.1	32.10	32.20	-0.1	70	-0.14%
2024/01/10	0	0.00	0.2	31.80	31.75	-0.2	68	-0.29%
2023/12/27	0	0.00	0.1	32.25	32.20	-0.1	75	-0.13%
2023/12/13	0	0.00	0.2	32.35	32.25	-0.2	80	-0.25%
2023/12/05	0	0.00	1	33.60	33.60	-1	92	-1.08%
2023/12/04	1	33.31	0	0.00	33.50	1	92	1.13%
2023/11/29	0	0.00	1	32.40	32.40	-1	92	-1.08%
2023/11/27	1	32.10	0	0.00	32.10	1	96	1.04%
2023/10/27	0	31.10	0	0.00	31.05	0	126	0.02%
2023/10/24	0	30.55	0	0.00	30.85	0	129	0.02%
2023/10/11	0	0.00	25	31.08	30.95	-25	134	-18.62%
2023/10/05	0	0.00	2	31.90	31.90	-2	132	-1.51%
2023/10/04	0	0.00	3	32.10	32.00	-3	131	-2.28%
2023/10/02	0	0.00	0.2	32.50	32.35	-0.2	131	-0.15%
2023/09/28	0.2	32.00	5	32.00	32.00	-4.8	131	-3.66%
2023/09/21	0	0.00	4	31.98	32.75	-4	134	-2.98%
2023/09/19	0	0.00	12	33.10	33.05	-12	131	-9.11%
2023/09/18	0	0.00	30	33.21	33.20	-30	130	-22.94%
2023/09/15	1	33.05	73	32.87	33.15	-72	130	-55.23%
2023/09/14	0	0.00	23	33.86	33.80	-23	126	-18.11%
2023/09/13	0	0.00	150	31.29	31.45	-150	116	-128.87%	大賣/鉅額交易
2023/09/12	0	0.00	65	31.15	31.30	-65	114	-56.70%
2023/09/01	0	0.00	1	33.25	33.15	-1	105	-0.95%
2023/08/30	1	32.95	0	0.00	32.95	1	102	0.98%
2023/08/23	1	32.50	0	0.00	32.85	1	100	0.99%
2023/08/22	0	0.00	2	32.30	32.30	-2	99	-2.00%
2023/08/21	5	32.17	0	0.00	32.25	5	100	5.00%
2023/08/18	1	33.00	1	32.95	32.70	0	96	0.00%
2023/08/14	2	33.15	0	0.00	33.30	2	89	2.24%
2023/08/11	0	0.00	8	34.92	34.50	-8	86	-9.27%
2023/08/08	3	37.15	0	0.00	36.65	3	78	3.84%
2023/07/31	4	38.90	0	0.00	38.90	4	81	4.91%
2023/07/05	0	0.00	1	40.15	40.00	-1	122	-0.82%
2023/07/04	1	40.15	1	40.05	40.20	0	122	0.00%
2023/07/03	0	0.00	1	40.15	40.20	-1	121	-0.82%
2023/06/26	1	40.50	0	0.00	40.50	1	126	0.79%
2023/06/06	0	0.00	1	40.55	40.70	-1	134	-0.74%
2023/06/02	0	0.00	2	40.35	40.35	-2	158	-1.27%
2023/05/31	0	0.00	2	40.65	40.25	-2	158	-1.26%
2023/05/29	1	41.40	1	41.85	41.20	0	158	0.00%
2023/04/19	0	0.00	14	44.75	43.50	-14	174	-8.00%
2023/04/18	1	43.90	0	0.00	44.05	1	163	0.61%
2023/04/17	0	0.00	2	43.40	43.65	-2	160	-1.25%
2023/04/14	0	0.00	9	42.91	42.90	-9	153	-5.85%
2023/04/11	2	43.18	2	43.60	42.80	0	148	0.00%
2023/03/29	0	0.00	1	40.95	41.15	-1	130	-0.77%
2023/03/16	0	0.00	0.2	41.00	41.00	-0.2	131	-0.15%
2023/03/15	0	0.00	0	41.95	41.30	0	130	0.00%
2023/03/14	0	0.00	0.2	41.45	41.10	-0.2	130	-0.15%
2023/03/10	0	0.00	3	42.22	42.05	-3	132	-2.26%
2023/03/08	1	44.65	22	44.33	44.30	-21	128	-16.32%
2023/03/06	1	41.50	0	0.00	41.50	1	104	0.96%
2023/03/03	0	0.00	1	41.60	41.40	-1	104	-0.95%
2023/03/02	1	41.20	0	0.00	41.35	1	104	0.96%
2023/02/23	1	41.15	5	41.76	41.65	-4	101	-3.92%
2023/02/22	4	41.85	1	42.00	41.80	3	101	2.96%
2023/02/21	5	41.65	15	41.46	42.00	-10	98	-10.15%
2023/02/20	0.2	41.53	10	41.68	41.05	-9.8	94	-10.41%
2023/02/17	7	41.02	0	0.00	41.20	7	91	7.62%
2023/02/08	0	0.00	6	40.29	40.20	-6	86	-6.90%
2023/01/17	0	0.00	2	37.90	37.95	-2	69	-2.90%
2023/01/05	0	0.00	1	36.60	36.50	-1	68	-1.45%
2022/12/26	6	37.17	0	0.00	36.80	6	80	7.46%
2022/12/14	0	0.00	5	37.90	37.80	-5	84	-5.90%
2022/12/13	0	0.00	5	37.70	37.70	-5	84	-5.91%
2022/12/12	6	37.75	0	0.00	37.80	6	84	7.06%
2022/12/09	4	37.65	0	0.00	37.30	4	81	4.91%
2022/12/05	1	38.55	0	0.00	38.75	1	78	1.27%
2022/12/01	0	0.00	3	37.00	37.30	-3	74	-4.04%
2022/11/30	0	0.00	5	36.15	36.15	-5	70	-7.07%
2022/11/29	0	0.00	2	35.50	35.75	-2	71	-2.80%
2022/11/28	3	35.55	0.2	35.97	35.40	2.8	72	3.89%
2022/11/25	4	35.65	4	36.04	35.80	0	75	-0.02%
2022/11/23	1.2	35.74	1	36.20	35.85	0.2	77	0.23%
2022/11/18	0	0.00	1	36.40	36.40	-1	89	-1.12%
2022/11/16	0	0.00	3	36.25	35.70	-3	89	-3.35%
2022/11/14	0	36.50	0	0.00	36.30	0	90	0.01%
2022/11/03	1	32.85	0	0.00	33.25	1	105	0.95%
2022/10/17	0	0.00	1	32.60	32.65	-1	109	-0.91%
2022/10/14	0	0.00	1	34.25	33.75	-1	109	-0.91%
2022/10/12	1	34.00	0	0.00	34.10	1	107	0.93%
2022/10/11	1	33.90	0	0.00	33.90	1	105	0.96%
2022/10/07	0	37.55	0	0.00	37.55	0	98	0.01%
2022/09/29	0	0.00	5	37.70	37.70	-5	99	-5.03%
2022/09/28	0	0.00	6	38.43	37.00	-6	99	-6.04%
2022/09/21	2	42.95	0	0.00	42.70	2	98	2.04%
2022/09/12	0	0.00	10	44.50	44.25	-10	109	-9.09%
2022/09/05	1	45.00	0.1	45.00	45.00	0.9	117	0.74%
2022/09/02	0	0.00	1	47.00	46.55	-1	118	-0.84%
2022/09/01	1	46.75	0	0.00	46.90	1	120	0.83%
2022/08/26	1	47.55	2	47.80	47.40	-1	134	-0.75%
2022/08/25	2	46.85	1	46.90	46.80	1	133	0.75%
2022/08/23	1	45.45	0	0.00	45.90	1	130	0.77%
2022/08/22	2	45.93	0	0.00	46.15	2	131	1.52%
2022/08/19	1	45.30	0	0.00	45.30	1	131	0.76%
2022/08/18	0	0.00	0	44.90	44.60	0	130	0.00%
2022/08/12	1.1	45.49	2	45.38	45.40	-0.9	130	-0.67%
2022/08/11	1	46.70	0	0.00	47.10	1	123	0.81%
2022/08/10	0	44.20	0	0.00	44.50	0	118	0.02%
2022/08/09	0	44.20	0	0.00	44.45	0	137	0.00%
2022/08/05	0	0.00	3	43.67	44.20	-3	140	-2.14%
2022/07/04	1	42.40	0	0.00	42.70	1	141	0.70%
2022/07/01	2	43.08	0	0.00	42.65	2	142	1.41%
2022/06/27	0	0.00	1	46.75	46.65	-1	138	-0.72%
2022/06/16	0	0.00	1.1	45.93	45.65	-1.1	130	-0.84%
2022/06/15	1	45.40	0	0.00	45.60	1	128	0.78%
2022/06/14	0	0.00	2	44.65	44.85	-2	127	-1.57%
2022/06/13	0	0.00	2	45.60	45.50	-2	124	-1.60%
2022/06/10	1	46.70	1	46.90	46.85	0	122	0.00%
2022/06/09	10.1	48.32	5	48.08	47.55	5.1	119	4.27%
2022/06/02	0	0.00	1	44.65	44.85	-1	104	-0.95%
2022/06/01	1	44.00	0	0.00	44.05	1	101	0.98%
2022/05/27	0	0.00	2	42.78	42.65	-2	99	-2.01%
2022/05/26	1	42.40	0	0.00	42.40	1	99	1.01%
2022/05/24	1	42.90	0	0.00	42.45	1	100	0.99%
2022/05/19	0	42.05	0	0.00	41.60	0	100	0.02%
2022/05/17	1	43.60	12	44.72	42.65	-11	97	-11.28%
2022/05/13	1	38.90	0	0.00	38.90	1	73	1.36%
2022/05/06	0	0.00	17	41.21	41.10	-17	72	-23.45%
2022/05/03	0	0.00	10	42.15	42.30	-10	73	-13.69%
2022/04/25	0	0.00	63	43.24	44.25	-63	74	-84.51%
2022/04/22	0	0.00	5	44.00	44.00	-5	73	-6.83%
2022/04/18	0	0.00	1	44.05	44.00	-1	76	-1.30%
2022/04/14	1	43.85	0	0.00	44.00	1	79	1.26%
2022/04/13	0	0.00	1	44.05	44.30	-1	79	-1.25%
2022/04/12	0	0.00	5	43.50	43.65	-5	81	-6.12%
2022/04/08	1	44.20	0	0.00	44.00	1	85	1.17%
2022/04/07	1	44.35	6	44.35	44.30	-5	89	-5.62%
2022/03/28	0	0.00	20	45.11	45.20	-20	98	-20.37%
2022/03/24	0	0.00	1	45.95	45.90	-1	96	-1.04%
2022/03/11	0	0.00	86	45.77	45.65	-86	100	-85.70%
2022/03/07	0	0.00	1	47.85	47.25	-1	96	-1.04%
2022/03/03	1	48.50	0	0.00	48.50	1	94	1.06%
2022/02/24	2	47.93	2	48.05	47.60	0	93	0.00%
2022/02/18	0	0.00	3	48.05	47.80	-3	95	-3.15%
2022/02/17	2	48.23	0	0.00	47.95	2	95	2.09%
2022/02/16	3	47.55	0	0.00	47.60	3	96	3.10%
2022/02/15	1	47.15	0	46.95	47.30	1	97	0.99%
2022/02/14	1	46.50	5	46.95	46.90	-4	98	-4.05%
2022/02/09	0	0.00	3	47.83	47.65	-3	101	-2.97%
2022/02/07	5	46.28	0	0.00	46.55	5	99	5.05%
2022/01/26	1	45.45	0	0.00	45.20	1	98	1.01%
2022/01/18	1	47.15	0	0.00	47.05	1	99	1.00%
2022/01/11	0	48.85	0	0.00	48.00	0	98	0.03%
2022/01/10	0	0.00	3	48.70	49.10	-3	98	-3.05%
2022/01/06	2	49.33	0	0.00	49.65	2	96	2.07%
2022/01/03	11	50.14	2	50.55	50.40	9	97	9.28%
2021/12/30	1	50.60	2	50.50	49.95	-1	96	-1.04%
2021/12/29	5	50.01	3	49.98	50.00	2	92	2.12%
2021/12/28	1	48.20	0	0.00	48.60	1	84	1.19%
2021/12/23	1	48.05	2	48.33	47.95	-1	83	-1.19%
2021/12/16	1	48.30	1	48.30	48.00	0	84	0.00%
2021/12/14	0	0.00	37	48.00	48.15	-37	86	-42.83%
2021/12/13	0	0.00	15	48.33	48.75	-15	85	-17.47%
2021/12/10	0	0.00	15	47.90	48.05	-15	84	-17.75%
2021/12/08	0	0.00	14	48.14	48.15	-14	84	-16.64%
2021/12/07	3	47.95	15	47.95	47.80	-12	83	-14.39%
2021/12/03	0	0.00	34	48.06	48.10	-34	84	-40.44%
2021/12/02	0	0.00	11	48.09	48.10	-11	83	-13.14%
2021/11/30	0	0.00	3	48.10	47.55	-3	84	-3.53%
2021/11/22	0	0.00	1	48.45	49.20	-1	88	-1.13%
2021/11/19	2	48.85	2	48.30	48.45	0	88	0.00%
2021/11/15	1	48.10	0	0.00	47.80	1	87	1.14%
2021/11/08	2	48.90	2	49.20	49.85	0	100	0.00%
2021/10/18	1	47.05	0	0.00	47.35	1	164	0.61%
2021/10/07	1	47.85	1	47.50	47.50	0	186	0.00%
2021/10/04	1	46.20	1	45.30	44.85	0	204	0.00%
2021/09/10	1	48.90	0	0.00	48.90	1	256	0.39%
2021/08/26	0	0.00	1	49.65	49.60	-1	276	-0.36%
2021/08/23	1	49.30	0	0.00	49.90	1	290	0.34%
2021/08/11	0	0.00	2	51.00	50.70	-2	299	-0.67%
2021/08/10	0	0.00	3	52.13	52.10	-3	297	-1.01%
2021/08/05	0	0.00	1	53.40	53.50	-1	313	-0.32%
2021/08/04	2	53.75	0	0.00	53.50	2	325	0.61%
2021/07/29	0	0.00	6	55.80	55.00	-6	348	-1.72%
2021/07/28	9	54.82	9	53.87	55.10	0	348	0.00%
2021/07/27	2	56.50	5	54.76	54.50	-3	358	-0.84%
2021/07/26	5	57.84	4	58.00	57.40	1	367	0.27%
2021/07/23	5	57.06	4	57.05	57.70	1	373	0.27%
2021/07/22	0	0.00	2	55.20	55.00	-2	369	-0.54%
2021/07/21	4	54.70	0	0.00	54.60	4	373	1.07%
2021/07/16	1	56.40	0	0.00	55.80	1	411	0.24%
2021/07/14	0	0.00	3	54.20	54.20	-3	438	-0.68%
2021/07/13	0	0.00	1	54.30	54.80	-1	461	-0.22%
2021/07/06	1	52.80	0	0.00	52.40	1	779	0.13%
2021/06/29	1	52.00	0	0.00	52.10	1	855	0.12%
2021/06/28	2	54.05	0	0.00	53.30	2	856	0.23%
2021/06/25	8	55.30	9	54.76	54.60	-1	855	-0.12%
2021/06/24	2	55.80	2	55.65	56.00	0	853	0.00%
2021/06/23	0	0.00	2	53.50	54.10	-2	841	-0.24%
2021/06/22	4	53.40	3	53.17	52.70	1	842	0.12%
2021/06/21	2	53.50	1	54.00	53.50	1	846	0.12%
2021/06/18	2	53.15	3	53.77	53.10	-1	846	-0.12%
2021/06/15	1	53.50	0	0.00	53.40	1	856	0.12%
2021/06/11	0	0.00	1	54.10	52.80	-1	866	-0.12%
2021/06/03	1	52.00	0	0.00	52.10	1	909	0.11%
2021/06/01	3	53.33	0	0.00	53.80	3	938	0.32%
2021/05/13	1	48.20	0	0.00	48.30	1	1,051	0.10%
2021/05/12	0	0.00	1	49.90	47.90	-1	1,055	-0.09%
2021/05/11	0	0.00	24.1	51.97	51.10	-24.1	1,061	-2.27%
2021/05/10	2	55.85	10	56.50	54.60	-8	1,079	-0.74%
2021/05/05	0	0.00	2	56.15	56.30	-2	1,309	-0.15%
2021/05/04	3	56.10	3	56.40	56.10	0	1,488	0.00%
2021/05/03	0	0.00	3	58.80	58.80	-3	1,484	-0.20%
2021/04/29	5	60.78	1	60.70	60.70	4	1,503	0.27%
2021/04/28	6	61.30	0	0.00	61.50	6	1,527	0.39%
2021/04/26	2	62.20	0	0.00	62.10	2	1,541	0.13%
2021/04/23	1	62.60	4	62.50	62.10	-3	1,539	-0.19%
2021/04/22	1	61.00	4	61.88	61.00	-3	1,550	-0.19%
2021/04/21	6	64.27	4	64.75	64.00	2	1,546	0.13%
2021/04/20	17	66.06	1	65.60	65.60	16	1,533	1.04%
2021/04/19	8	67.33	2	66.80	66.30	6	1,528	0.39%
2021/04/16	9	68.38	5	68.34	68.20	4	1,536	0.26%
2021/04/15	42	70.56	89.2	68.97	68.60	-47.2	1,535	-3.07%
2021/04/14	57.1	66.85	24	65.44	68.00	33.1	1,432	2.31%
2021/04/13	31.2	64.47	12	64.16	62.50	19.2	1,365	1.40%
2021/04/12	28	63.82	22	64.46	64.00	6	1,337	0.45%
2021/04/09	1	62.90	2	62.35	62.20	-1	1,313	-0.08%
2021/04/08	3	61.70	6	62.10	61.50	-3	1,302	-0.23%
2021/04/07	1	62.60	8.1	61.53	61.40	-7.1	1,295	-0.55%
2021/04/06	5	61.26	8	61.04	61.90	-3	1,299	-0.23%
2021/04/01	8	61.19	10	60.58	60.20	-2	1,295	-0.15%
2021/03/30	0	0.00	5.1	59.10	59.10	-5.1	1,425	-0.36%
2021/03/29	0	0.00	3	58.60	58.90	-3	1,477	-0.20%
2021/03/26	0	0.00	0.1	58.50	58.50	-0.1	1,496	-0.01%
2021/03/25	2	58.40	11	58.40	58.20	-9	1,505	-0.60%
2021/03/24	19	59.35	9	59.72	58.60	10	1,560	0.64%
2021/03/23	8	58.85	7	59.21	58.90	1	1,610	0.06%
2021/03/19	1	59.60	0	0.00	59.80	1	1,626	0.06%
2021/03/18	1	59.50	10	60.80	61.00	-9	1,629	-0.55%
2021/03/17	8	59.05	14	59.70	59.00	-6	1,627	-0.37%
2021/03/16	8	60.70	18	60.52	60.10	-10	1,622	-0.62%
2021/03/15	0	0.00	1	61.10	60.80	-1	1,631	-0.06%
2021/03/12	1	61.00	0	61.20	61.70	1	1,644	0.06%
2021/03/11	0	0.00	6	61.40	60.90	-6	1,650	-0.36%
2021/03/10	7	60.60	2	60.80	60.30	5	1,650	0.30%
2021/03/09	12.1	61.71	6	62.13	61.10	6.1	1,666	0.36%
2021/03/08	31	62.36	13	62.25	61.90	18	1,684	1.07%
2021/03/05	1	60.80	1	61.00	60.50	0	1,675	0.00%
2021/03/04	2	61.55	0	0.00	60.40	2	1,679	0.12%
2021/03/03	0	0.00	8	61.14	60.90	-8	1,670	-0.48%
2021/03/02	6	59.70	1	58.60	58.60	5	1,662	0.30%
2021/02/26	0	0.00	31	59.03	59.80	-31	1,661	-1.87%
2021/02/25	20	61.71	12	61.60	60.90	8	1,667	0.48%
2021/02/24	17	61.85	6	60.62	59.90	11	1,662	0.66%
2021/02/23	2	64.35	5	62.42	61.40	-3	1,651	-0.18%
2021/02/22	4	61.20	6.1	60.41	61.80	-2.1	1,622	-0.13%
2021/02/19	6	58.80	3	58.87	58.50	3	1,601	0.19%
2021/02/18	14	58.26	6	58.03	57.50	8	1,590	0.50%
2021/02/17	12	56.15	3	56.07	56.30	9	1,579	0.57%
2021/02/05	0	0.00	2	54.90	55.40	-2	1,570	-0.13%
2021/02/04	0	0.00	0.6	54.82	54.70	-0.6	1,563	-0.04%
2021/02/03	4	56.08	2	55.55	55.10	2	1,560	0.13%
2021/02/02	5	55.48	1	56.00	55.20	4	1,549	0.26%
2021/02/01	8	56.14	6	56.42	55.70	2	1,531	0.13%
2021/01/29	35	63.34	36	63.20	59.20	-1	1,501	-0.07%
2021/01/28	9.1	62.20	4	62.45	61.90	5.1	1,431	0.35%
2021/01/27	78.2	64.38	65	64.24	63.60	13.2	1,402	0.94%
2021/01/26	24	63.12	52	63.44	64.20	-28	1,252	-2.23%
2021/01/25	0	0.00	9	58.22	58.40	-9	1,068	-0.84%
2021/01/22	8	58.29	6	56.57	58.60	2	1,056	0.19%
2021/01/21	7.3	55.80	48	57.79	58.60	-40.7	1,020	-3.99%
2021/01/20	13	53.84	4	56.15	53.40	9	982	0.92%
2021/01/19	7	56.33	2	55.80	55.90	5	963	0.52%
2021/01/18	6	57.33	0	0.00	57.60	6	953	0.63%
2021/01/15	4.2	59.48	4	59.85	58.40	0.2	945	0.02%
2021/01/14	3	58.60	5	58.32	59.30	-2	922	-0.22%
2021/01/13	0	0.00	3	56.90	57.60	-3	901	-0.33%
2021/01/12	1.2	55.82	1	57.70	56.50	0.2	894	0.02%
2021/01/11	7	59.10	46	59.97	58.60	-39	880	-4.43%
2021/01/08	7	58.24	17.2	57.97	58.10	-10.2	844	-1.21%
2021/01/07	2	54.80	3	55.37	55.80	-1	810	-0.12%
2021/01/06	14	54.96	0	0.00	54.40	14	805	1.74%
2021/01/05	6	57.93	9	59.20	57.50	-3	780	-0.38%
2021/01/04	2	55.40	2.6	56.15	57.00	-0.6	745	-0.08%
2020/12/31	2	55.70	0	0.00	55.30	2	727	0.28%
2020/12/29	5	54.82	1	55.30	54.40	4	708	0.56%
2020/12/28	5	55.20	3	55.17	54.90	2	694	0.29%
2020/12/25	7	56.03	12	56.12	55.60	-5	682	-0.73%
2020/12/24	27.1	58.73	35	58.98	57.60	-7.9	655	-1.21%
2020/12/23	53	57.03	48	57.10	58.40	5	524	0.95%
2020/12/22	6	54.67	5	56.28	53.10	1	469	0.21%
2020/12/21	1	55.60	1	55.10	54.80	0	449	0.00%
2020/12/18	16	56.23	7	55.67	55.40	9	439	2.05%
2020/12/17	6	55.38	25	55.68	55.40	-19	380	-4.99%
2020/12/16	5	53.88	2	53.20	53.50	3	325	0.92%
2020/12/15	9	50.99	0	0.00	50.70	9	304	2.95%
2020/12/11	0.5	53.50	0	0.00	52.30	0.5	293	0.17%
2020/12/10	1	54.30	0	0.00	53.10	1	286	0.35%
2020/12/09	4	54.88	0	0.00	54.90	4	280	1.43%
2020/12/08	20	52.32	4	53.48	54.80	16	263	6.07%
2020/12/07	2.1	53.44	2	53.10	53.00	0.1	247	0.04%
2020/12/03	3.1	54.07	6	53.13	53.90	-2.9	227	-1.27%
2020/12/02	16	53.89	16	54.74	54.30	0	210	0.00%
2020/12/01	8	49.72	1	49.95	50.50	7	173	4.03%
2020/11/30	2	48.60	0	0.00	49.40	2	158	1.26%
2020/11/27	2	47.85	0	0.00	47.90	2	147	1.36%
2020/11/26	3	48.37	1	48.00	48.15	2	145	1.37%
2020/11/25	2	47.08	1	46.80	47.40	1	140	0.71%
2020/11/24	8	45.56	9	46.61	46.40	-1	133	-0.75%
2020/11/20	6	45.60	0	0.00	45.55	6	117	5.10%
2020/11/18	1	45.00	0	0.00	45.25	1	121	0.82%
2020/11/17	2	46.08	0	0.00	45.90	2	121	1.65%
2020/11/12	1	45.85	0	0.00	45.80	1	135	0.74%
2020/11/10	1	45.20	0	0.00	45.10	1	140	0.71%
2020/11/09	1	44.80	1	45.20	44.75	0	141	0.00%
2020/11/05	1	43.70	0	0.00	43.70	1	163	0.61%
2020/11/02	3	43.60	0	0.00	43.55	3	193	1.55%
2020/10/29	7	44.15	0	0.00	44.20	7	195	3.58%
2020/10/27	3	45.45	0	0.00	45.25	3	196	1.52%
2020/10/26	4	46.04	7	45.64	45.60	-3	199	-1.51%
2020/10/23	1	44.70	0	0.00	44.65	1	200	0.50%
2020/10/20	1	45.00	0	0.00	45.15	1	219	0.46%
2020/10/13	0	0.00	1	45.25	45.00	-1	232	-0.43%
2020/10/06	0	0.00	1	45.35	45.50	-1	241	-0.41%
2020/09/30	2	45.10	0	0.00	45.05	2	257	0.78%
2020/09/29	2	45.10	0	0.00	45.05	2	266	0.75%
2020/09/24	2	45.35	0	0.00	45.30	2	276	0.72%
2020/09/16	0	0.00	1	48.00	47.90	-1	286	-0.35%
2020/09/14	5	47.78	0	0.00	47.90	5	297	1.68%
2020/09/08	0	0.00	5	49.10	49.20	-5	364	-1.37%
2020/09/07	8	49.82	1	49.50	49.15	7	381	1.83%
2020/09/04	3	48.05	0	0.00	48.20	3	390	0.77%
2020/09/03	0	0.00	2	48.40	48.25	-2	395	-0.51%
2020/08/28	5	48.50	2	48.40	48.55	3	435	0.69%
2020/08/26	2	48.18	1	47.65	48.05	1	450	0.22%
2020/08/25	1	48.70	6	47.77	47.95	-5	461	-1.08%
2020/08/24	1	46.70	0	0.00	46.35	1	469	0.21%
2020/08/21	0	0.00	1	46.85	47.10	-1	506	-0.20%
2020/08/20	2	45.68	32	45.87	46.75	-30	590	-5.08%
2020/08/19	0	0.00	1	49.30	49.30	-1	651	-0.15%
2020/08/18	3	50.60	1	52.50	50.50	2	666	0.30%
2020/08/17	1	51.50	0	0.00	52.00	1	671	0.15%
2020/08/13	1	50.40	1	50.70	50.20	0	678	0.00%
2020/08/11	2	51.75	3	51.37	49.90	-1	678	-0.15%
2020/08/10	4	51.23	12	52.32	52.70	-8	664	-1.20%
2020/08/07	5	48.51	1	48.65	47.95	4	641	0.62%
2020/08/05	1	48.45	0	0.00	48.50	1	644	0.16%
2020/07/29	0	0.00	2	48.35	48.15	-2	666	-0.30%
2020/07/27	1	47.00	2	49.95	46.90	-1	687	-0.15%
2020/07/24	1	49.70	1	50.20	49.95	0	703	0.00%
2020/07/23	1	51.50	1	51.90	51.30	0	729	0.00%
2020/07/22	1	51.40	0	0.00	50.90	1	762	0.13%
2020/07/20	0	0.00	1	50.80	50.40	-1	769	-0.13%
2020/07/17	1	51.70	1	51.00	50.20	0	780	0.00%
2020/07/16	1	51.70	1	51.90	51.20	0	802	0.00%
2020/07/15	1	51.50	4	52.05	51.00	-3	853	-0.35%
2020/07/14	1	52.00	0	0.00	51.80	1	883	0.11%
2020/07/13	0	0.00	1	52.80	52.60	-1	884	-0.11%
2020/07/10	4	52.98	2	53.50	52.60	2	887	0.23%
2020/07/09	6	55.40	0	0.00	55.20	6	885	0.68%
2020/07/08	2	54.55	2	54.75	54.90	0	877	0.00%
2020/07/06	1	54.00	0	0.00	53.90	1	876	0.11%
2020/07/03	13	55.30	2	54.30	53.90	11	877	1.25%
2020/07/02	1	54.90	0	0.00	54.90	1	880	0.11%
2020/07/01	0	0.00	14	54.29	54.40	-14	884	-1.58%
2020/06/30	1	54.10	0	0.00	54.20	1	898	0.11%
2020/06/29	4	53.50	0	0.00	53.20	4	914	0.44%
2020/06/24	5	54.18	1	53.90	54.00	4	925	0.43%
2020/06/23	0	0.00	1	53.40	53.30	-1	936	-0.11%
2020/06/22	0	0.00	15	54.87	54.50	-15	935	-1.60%
2020/06/19	2	55.55	1	55.20	55.20	1	934	0.11%
2020/06/18	2	56.80	9	56.41	56.20	-7	931	-0.75%
2020/06/17	6	57.82	7	57.36	57.30	-1	924	-0.11%
2020/06/16	14	59.16	61	59.27	58.70	-47	921	-5.10%
2020/06/15	12	58.03	17	57.37	57.10	-5	900	-0.56%
2020/06/12	5	57.82	26	57.42	58.00	-21	886	-2.37%
2020/06/11	2	54.90	4	54.50	56.90	-2	879	-0.23%
2020/06/10	3	56.67	3	56.57	56.10	0	869	0.00%
2020/06/09	3	56.70	5	56.48	56.20	-2	875	-0.23%
2020/06/08	0	0.00	9	57.22	56.50	-9	879	-1.02%
2020/06/05	1	56.80	6	56.73	57.00	-5	876	-0.57%
2020/06/04	18	58.51	6	59.35	57.50	12	876	1.37%
2020/06/03	8	57.69	5	57.42	57.70	3	862	0.35%
2020/06/02	12	57.10	13	55.91	56.10	-1	867	-0.12%
2020/06/01	42	57.98	1	58.60	56.90	41	863	4.75%
2020/05/29	5	58.00	3	58.10	57.90	2	854	0.23%
2020/05/28	5	60.04	7	60.03	59.00	-2	845	-0.24%
2020/05/27	22	60.20	32	60.83	59.60	-10	808	-1.24%
2020/05/26	17	58.28	9	58.52	58.20	8	726	1.10%
2020/05/25	8	54.48	4	54.30	55.00	4	659	0.61%
2020/05/22	2	52.85	7	52.76	52.60	-5	645	-0.77%
2020/05/21	3	53.70	3	53.00	52.00	0	637	0.00%
2020/05/20	0	0.00	1	52.00	51.90	-1	632	-0.16%
2020/05/19	4	51.63	2	51.40	51.70	2	634	0.32%
2020/05/18	0	0.00	1	51.00	51.00	-1	640	-0.16%
2020/05/15	0	0.00	2	50.50	50.90	-2	648	-0.31%
2020/05/14	0	0.00	4	50.50	50.60	-4	644	-0.62%
2020/05/13	1	51.00	1	50.70	51.50	0	642	0.00%
2020/05/12	8	51.71	0	0.00	51.30	8	640	1.25%
2020/05/11	3	52.37	1	52.00	52.00	2	639	0.31%
2020/05/08	1	52.10	5	51.80	51.50	-4	636	-0.63%
2020/05/07	4	52.43	1	52.20	52.30	3	632	0.47%
2020/05/06	15	53.17	2	52.25	52.00	13	628	2.07%
2020/05/04	2	52.55	0	0.00	52.40	2	622	0.32%
2020/04/30	34	54.86	1	54.60	54.10	33	616	5.35%
2020/04/29	20	54.32	2	54.70	53.70	18	602	2.99%
2020/04/28	9	53.86	6	53.63	53.00	3	580	0.52%
2020/04/27	23	51.48	6	53.15	53.70	17	562	3.02%
2020/04/24	1	49.40	0	0.00	48.90	1	532	0.19%
2020/04/23	2	49.40	0	0.00	49.40	2	529	0.38%
2020/04/22	0	0.00	1	49.35	49.10	-1	524	-0.19%
2020/04/21	0	0.00	4	53.13	49.85	-4	520	-0.77%
2020/04/20	33	53.15	50	53.68	54.10	-17	497	-3.42%
2020/04/17	2	48.48	44	50.03	50.30	-42	446	-9.41%
2020/04/16	1	45.80	0	0.00	45.80	1	421	0.24%
2020/04/15	1	45.80	1	47.00	46.25	0	426	0.00%
2020/04/13	1	44.60	1	44.30	45.15	0	425	0.00%
2020/04/10	6	45.44	7	45.04	44.60	-1	426	-0.23%
2020/04/09	3	44.80	2	44.78	45.10	1	426	0.23%
2020/04/08	6	44.65	6	44.43	44.50	0	422	0.00%
2020/04/06	2	44.75	2	44.80	45.60	0	415	0.00%
2020/04/01	4	45.28	4	45.48	45.10	0	415	0.00%
2020/03/31	3	43.85	10	45.21	44.95	-7	401	-1.74%
2020/03/30	8	40.68	8	40.88	42.50	0	385	0.00%
2020/03/27	3	40.17	3	40.45	40.25	0	375	0.00%
2020/03/23	3	34.95	0	0.00	35.00	3	380	0.79%
2020/03/20	1	36.00	6	37.38	37.55	-5	386	-1.29%
2020/03/19	1	34.80	3	35.77	34.40	-2	383	-0.52%
2020/03/17	0	0.00	1	38.80	38.30	-1	383	-0.26%
2020/03/16	2	41.75	2	42.30	40.60	0	372	0.00%
2020/03/13	1	42.60	0	0.00	43.80	1	371	0.27%
2020/03/12	1	46.00	2	47.90	47.30	-1	362	-0.28%
2020/03/11	2	50.75	0	0.00	49.70	2	363	0.55%
2020/03/10	0	0.00	1	49.75	50.50	-1	361	-0.28%
2020/03/09	1	49.20	0	0.00	48.90	1	359	0.28%
2020/03/06	55	52.02	54	51.25	51.20	1	353	0.28%
2020/03/05	0	0.00	2	50.70	50.00	-2	342	-0.58%
2020/03/03	0	0.00	2	50.30	50.20	-2	361	-0.55%
2020/03/02	0	0.00	4	49.16	49.30	-4	366	-1.09%
2020/02/27	0	0.00	1	48.90	49.00	-1	376	-0.27%
2020/02/20	2	49.68	2	50.00	50.00	0	421	0.00%
2020/02/17	0	0.00	1	46.15	46.20	-1	416	-0.24%
2020/02/12	0	0.00	1	46.00	46.40	-1	471	-0.21%
2020/01/30	14	47.83	0	0.00	46.75	14	482	2.90%
2020/01/20	5	52.48	1	51.90	51.90	4	474	0.84%
2020/01/16	4	51.90	0	0.00	51.80	4	473	0.84%
2020/01/15	0	0.00	1	52.40	51.70	-1	471	-0.21%
2020/01/14	0	0.00	1	51.80	51.60	-1	463	-0.22%
2020/01/10	1	52.20	2	51.95	51.60	-1	469	-0.21%
2020/01/09	1	51.70	0	0.00	51.50	1	463	0.22%
2020/01/08	0	0.00	1	48.90	49.05	-1	457	-0.22%
2020/01/06	0	0.00	3	51.00	50.50	-3	455	-0.66%
2019/12/27	0	0.00	1	50.80	52.00	-1	451	-0.22%
2019/12/24	1	51.00	0	0.00	50.70	1	448	0.22%
2019/12/23	0	0.00	1	51.70	51.60	-1	450	-0.22%
2019/12/17	2	49.35	2	49.98	50.50	0	432	0.00%
2019/12/16	0	0.00	6	48.53	49.55	-6	427	-1.40%
2019/12/13	3	48.22	4	49.21	48.25	-1	424	-0.24%
2019/12/12	2	48.25	0	0.00	47.70	2	418	0.48%
2019/12/10	0	0.00	2	47.13	47.85	-2	439	-0.46%
2019/12/04	4	46.15	1	46.30	46.15	3	450	0.67%
2019/12/03	1	47.00	0	0.00	47.00	1	452	0.22%
2019/12/02	2	47.20	0	0.00	47.05	2	450	0.44%
2019/11/29	6	46.82	2	46.55	46.35	4	449	0.89%
2019/11/28	2	48.15	1	48.30	48.45	1	443	0.23%
2019/11/26	10	46.14	5	45.80	45.95	5	433	1.15%
2019/11/25	6	45.46	3	45.52	45.80	3	425	0.71%
2019/11/22	6	46.39	0	0.00	46.15	6	412	1.46%
2019/11/21	23	47.01	2	46.83	46.70	21	403	5.20%
2019/11/20	5	49.18	1	48.60	48.50	4	396	1.01%
2019/11/19	4	48.33	1	48.20	48.25	3	392	0.76%
2019/11/18	1	50.30	0	0.00	50.10	1	376	0.27%
2019/11/14	11	50.66	0	0.00	50.50	11	371	2.96%
2019/11/13	29	51.18	0	0.00	51.40	29	368	7.87%
2019/11/12	7	51.06	0	0.00	51.50	7	373	1.87%
2019/11/11	11	54.95	3	56.27	53.70	8	367	2.18%
2019/11/08	16	59.28	0	0.00	59.50	16	341	4.68%
2019/11/07	1	60.00	0	0.00	59.70	1	348	0.29%
2019/11/05	1	61.40	0	0.00	61.30	1	362	0.28%
2019/11/01	0	0.00	1	61.90	62.50	-1	371	-0.27%
2019/10/30	1	61.20	1	61.60	61.60	0	384	0.00%
2019/10/29	0	0.00	1	61.60	60.80	-1	395	-0.25%
2019/10/28	1	61.40	0	0.00	61.40	1	408	0.24%
2019/10/25	0	0.00	1	62.00	61.70	-1	440	-0.23%
2019/10/22	1	61.50	0	0.00	61.20	1	542	0.18%
2019/10/18	2	62.40	0	0.00	61.50	2	613	0.33%
2019/10/17	0	0.00	1	61.00	60.80	-1	631	-0.16%
2019/10/15	4	61.00	0	0.00	61.00	4	645	0.62%
2019/10/14	2	61.90	0	0.00	61.50	2	690	0.29%
2019/10/09	0	0.00	2	60.10	59.80	-2	701	-0.29%
2019/10/08	4	59.68	4	59.63	59.80	0	710	0.00%
2019/10/03	0	0.00	1	60.00	60.50	-1	765	-0.13%
2019/09/27	0	0.00	6	61.15	61.00	-6	775	-0.77%
2019/09/26	1	62.10	3	62.00	62.10	-2	793	-0.25%
2019/09/24	3	62.30	1	62.60	62.60	2	877	0.23%
2019/09/16	13	62.30	1	63.20	62.40	12	878	1.37%
2019/09/12	1	63.90	26	64.16	63.10	-25	898	-2.78%
2019/09/11	2	61.70	2	61.30	62.20	0	883	0.00%
2019/09/10	1	60.30	1	60.50	60.80	0	874	0.00%
2019/09/09	0	0.00	3	59.60	59.70	-3	868	-0.35%
2019/09/06	2	62.00	0	0.00	61.40	2	861	0.23%
2019/09/05	1	62.10	2	62.60	62.10	-1	859	-0.12%
2019/09/04	0	0.00	1	61.40	61.60	-1	855	-0.12%
2019/09/03	12	61.88	1	62.30	61.70	11	863	1.27%
2019/09/02	1	62.10	0	0.00	61.90	1	863	0.12%
2019/08/30	5	62.20	0	0.00	61.00	5	858	0.58%
2019/08/29	1	61.10	0	0.00	60.50	1	854	0.12%
2019/08/28	0	0.00	5	60.80	60.50	-5	853	-0.59%
2019/08/27	3	59.30	0	0.00	59.20	3	850	0.35%
2019/08/26	10	59.00	0	0.00	58.80	10	854	1.17%
2019/08/23	11	60.52	0	0.00	60.70	11	850	1.29%
2019/08/22	1	60.10	0	0.00	60.10	1	847	0.12%
2019/08/21	3	60.13	1	60.10	60.40	2	846	0.24%
2019/08/20	2	60.30	1	60.40	60.60	1	847	0.12%
2019/08/19	5	59.80	0	0.00	59.70	5	849	0.59%
2019/08/15	1	59.20	0	0.00	59.20	1	852	0.12%
2019/08/14	1	60.60	5	60.92	60.50	-4	843	-0.47%
2019/08/13	6	58.95	1	58.70	59.70	5	838	0.60%
2019/08/12	18	59.16	0	0.00	59.50	18	839	2.14%
2019/08/08	3	60.53	59	60.95	60.00	-56	837	-6.68%
2019/08/07	5	61.30	6	60.57	61.10	-1	831	-0.12%
2019/08/06	1	60.50	6	59.83	62.70	-5	843	-0.59%
2019/08/05	12	62.18	3	62.30	62.00	9	852	1.06%
2019/08/02	0	0.00	4	64.13	64.10	-4	858	-0.47%
2019/08/01	39	67.34	11	67.59	67.00	28	879	3.19%
2019/07/31	6	68.82	6	68.73	68.80	0	883	0.00%
2019/07/30	2	70.70	5	70.82	70.00	-3	887	-0.34%
2019/07/29	4	72.15	45	72.23	71.80	-41	908	-4.52%
2019/07/26	10	72.81	1	73.90	71.80	9	887	1.01%
2019/07/25	38	72.56	1	72.50	73.00	37	862	4.29%
2019/07/24	4.1	74.59	7	74.87	74.00	-3	843	-0.35%
2019/07/23	6	74.48	9	75.08	74.70	-3	868	-0.35%
2019/07/22	0	0.00	6	74.00	74.20	-6	833	-0.72%
2019/07/19	7	73.89	10	73.77	73.90	-3	904	-0.33%
2019/07/18	1	72.20	4	73.00	72.00	-3	983	-0.31%
2019/07/17	1	73.20	4	73.30	73.30	-3	993	-0.30%
2019/07/16	42	74.32	17	75.30	74.00	25	1,014	2.46%
2019/07/15	2	72.00	8	72.03	72.40	-6	981	-0.61%
2019/07/12	3	72.17	3	72.00	72.10	0	979	0.00%
2019/07/11	1	73.60	6	72.73	72.30	-5	982	-0.51%
2019/07/10	18	73.98	14	73.01	72.50	4	996	0.40%
2019/07/09	12	72.08	3	71.73	72.70	9	987	0.91%
2019/07/08	0	0.00	1	71.40	70.70	-1	1,001	-0.10%
2019/07/05	0	0.00	5	71.10	71.30	-5	1,035	-0.48%
2019/07/04	1	71.40	2	71.50	71.30	-1	1,069	-0.09%
2019/07/03	62	71.59	1	73.30	71.00	61	1,104	5.52%
2019/07/02	14	72.85	113	73.50	74.20	-99	1,176	-8.42%	大賣/
2019/07/01	23	68.86	40	68.83	69.50	-17	1,273	-1.34%
2019/06/28	0	0.00	1	64.40	64.60	-1	1,300	-0.08%
2019/06/26	1	63.70	5	63.50	63.70	-4	1,336	-0.30%
2019/06/25	6	64.97	0	0.00	63.60	6	1,345	0.45%
2019/06/24	3	65.73	1	65.50	65.30	2	1,343	0.15%
2019/06/21	15	66.11	2	65.75	65.50	13	1,344	0.97%
2019/06/20	7	66.84	44	66.80	67.20	-37	1,343	-2.75%
2019/06/19	1	62.80	5	63.50	63.70	-4	1,321	-0.30%
2019/06/18	1	62.30	0	0.00	62.00	1	1,317	0.08%
2019/06/17	0	0.00	1	62.80	63.00	-1	1,318	-0.08%
2019/06/14	0	0.00	1	63.40	63.20	-1	1,319	-0.08%
2019/06/11	0	0.00	1	63.00	63.30	-1	1,321	-0.08%
2019/06/10	1	62.20	0	0.00	62.20	1	1,315	0.08%
2019/06/06	1	61.20	0	0.00	61.60	1	1,317	0.08%
2019/06/05	0	0.00	1	62.00	61.50	-1	1,321	-0.08%
2019/06/04	0	0.00	4	61.30	61.20	-4	1,327	-0.30%
2019/06/03	5	61.80	0	0.00	61.70	5	1,343	0.37%
2019/05/31	2	62.75	0	0.00	62.90	2	1,358	0.15%
2019/05/30	1	61.70	1	61.20	61.70	0	1,367	0.00%
2019/05/29	3	61.23	0	0.00	61.10	3	1,380	0.22%
2019/05/28	3	61.33	3	60.81	61.70	0	1,393	0.00%
2019/05/27	1	60.30	5	60.30	61.00	-4	1,417	-0.28%
2019/05/23	0	0.00	0	68.00	62.20	0	1,427	0.00%
2019/05/22	5	64.10	0	0.00	63.80	5	1,426	0.35%
2019/05/21	0	0.00	1	63.50	64.50	-1	1,436	-0.07%
2019/05/20	1	63.70	13	63.00	63.00	-12	1,446	-0.83%
2019/05/15	11	67.52	0	0.00	67.10	11	1,442	0.76%
2019/05/14	0	0.00	1	64.70	66.80	-1	1,441	-0.07%
2019/05/13	3	67.80	2	68.90	67.00	1	1,432	0.07%
2019/05/10	8	69.79	4	70.33	69.70	4	1,425	0.28%
2019/05/09	6	70.93	1	70.09	70.00	5	1,411	0.35%
2019/05/08	4	73.40	1	73.10	73.20	3	1,382	0.22%
2019/05/07	6	76.19	2	76.60	76.10	4	1,374	0.29%
2019/05/06	26	76.54	4	76.93	75.30	22	1,362	1.61%
2019/05/03	3	81.20	6	81.47	81.70	-3	1,332	-0.23%
2019/05/02	0	0.00	1	81.00	80.60	-1	1,321	-0.08%
2019/04/30	41	80.51	17	80.25	81.00	24	1,319	1.82%
2019/04/29	23	84.39	29	83.83	82.10	-6	1,305	-0.46%
2019/04/26	4	82.30	3	82.40	81.80	1	1,261	0.08%
2019/04/25	30.1	87.49	52	88.11	85.00	-22	1,259	-1.74%
2019/04/24	43	85.80	38.1	86.18	86.20	4.9	1,214	0.41%
2019/04/23	5	82.12	3	81.33	80.10	2	1,127	0.18%
2019/04/22	6	81.63	6	81.70	81.00	0	1,111	0.00%
2019/04/19	0	0.00	1	79.60	79.40	-1	1,085	-0.09%
2019/04/18	22	79.20	5	78.72	78.30	17	1,080	1.57%
2019/04/17	3	80.20	3	80.40	79.90	0	1,077	0.00%
2019/04/16	10.1	80.29	6	80.23	80.90	4.1	1,066	0.39%
2019/04/15	12	80.97	14	81.63	81.70	-2	1,044	-0.19%
2019/04/12	81	80.93	6	80.53	80.10	75	1,019	7.36%
2019/04/11	7	85.37	7	85.77	82.70	0	991	0.00%
2019/04/10	13	85.60	13	84.60	85.60	0	953	0.00%
2019/04/09	13	83.38	9	83.24	84.30	4	917	0.44%
2019/04/08	28	85.86	53	86.43	85.40	-25	878	-2.85%
2019/04/03	42	81.10	36	81.24	81.40	6	785	0.76%
2019/04/02	11	73.73	13	74.06	76.80	-2	629	-0.32%
2019/04/01	4	70.40	0	0.00	69.90	4	568	0.70%
2019/03/29	9	70.98	7	69.77	69.40	2	554	0.36%
2019/03/28	0	0.00	4	68.40	68.30	-4	530	-0.75%
2019/03/27	2	68.05	0	0.00	68.00	2	523	0.38%
2019/03/25	0	0.00	2	67.40	67.20	-2	521	-0.38%
2019/03/22	0	0.00	2	69.00	68.90	-2	515	-0.39%
2019/03/21	0	0.00	2	70.00	69.60	-2	514	-0.39%
2019/03/19	0	0.00	1	69.20	69.30	-1	514	-0.19%
2019/03/14	0.2	68.30	0	0.00	68.70	0.2	520	0.03%
2019/03/13	0	0.00	1	70.00	69.50	-1	526	-0.19%
2019/03/11	0	0.00	7	70.51	71.20	-7	538	-1.30%
2019/03/07	4	72.00	4	72.10	70.00	0	549	0.00%
2019/03/06	0	0.00	2	73.50	74.00	-2	538	-0.37%
2019/03/05	2	73.15	1	73.30	73.30	1	530	0.19%
2019/03/04	3	72.47	5	72.90	72.50	-2	522	-0.38%
2019/02/27	0	0.00	16	70.95	71.50	-16	510	-3.13%
2019/02/26	19	72.67	28	72.34	73.00	-9	501	-1.79%
2019/02/25	5	70.04	5	70.08	70.30	0	481	0.00%
2019/02/22	6	70.15	3	70.13	70.50	3	487	0.62%
2019/02/21	11	69.18	10	68.93	69.30	1	485	0.21%
2019/02/20	17	69.18	22	69.34	69.50	-5	483	-1.03%
2019/02/19	6	69.10	1	69.70	69.20	5	476	1.05%
2019/02/18	7	67.90	2	67.90	68.00	5	466	1.07%
2019/02/15	7	67.30	0	0.00	67.10	7	471	1.48%
2019/02/14	10	65.90	4	65.85	66.20	6	472	1.27%
2019/02/13	2	65.40	2	65.00	65.30	0	478	0.00%
2019/02/12	2	65.50	0	0.00	65.70	2	488	0.41%
2019/02/11	0	0.00	2	68.80	68.10	-2	481	-0.42%
2019/01/28	0	0.00	1	68.40	68.10	-1	486	-0.21%
2019/01/25	4	67.20	0	0.00	67.00	4	487	0.82%
2019/01/21	0	0.00	4	68.68	69.00	-4	486	-0.82%
2019/01/18	2	68.80	0	0.00	67.50	2	480	0.42%
2019/01/17	3	68.10	3	67.50	67.00	0	477	0.00%
2019/01/16	6	67.68	66	66.59	70.00	-60	463	-12.94%
2019/01/15	3	64.17	15	61.87	64.90	-12	423	-2.83%
2019/01/14	0	0.00	1	58.00	59.00	-1	408	-0.24%
2019/01/11	16	58.46	0	0.00	58.20	16	411	3.89%
2019/01/10	25	58.26	0	0.00	58.80	25	410	6.09%
2019/01/09	18	56.32	8	57.00	58.40	10	407	2.45%
2019/01/08	10	56.40	3	56.93	56.50	7	401	1.74%
2019/01/07	21	56.91	0	0.00	57.70	21	407	5.16%
2019/01/04	14	55.87	0	0.00	56.40	14	415	3.37%
2019/01/02	10	58.10	0	0.00	58.10	10	444	2.25%
2018/12/26	5	59.40	0	0.00	59.40	5	468	1.07%
2018/12/25	15	60.99	0	0.00	60.20	15	472	3.18%
2018/12/22	14	61.50	1	61.70	62.10	13	477	2.72%
2018/12/21	14	61.60	0	0.00	62.40	14	481	2.91%
2018/12/20	33	63.81	0	0.00	63.10	33	481	6.85%
2018/12/19	12	64.84	0	0.00	64.80	12	480	2.50%
2018/12/18	12	65.78	1	66.00	66.10	11	482	2.28%
2018/12/17	8	66.36	0	0.00	66.40	8	492	1.62%
2018/12/14	23	64.65	0	0.00	65.90	23	495	4.64%
2018/12/13	43	65.98	0	0.00	66.00	43	501	8.57%
2018/12/12	33	66.02	0	0.00	66.70	33	502	6.56%
2018/12/11	36	65.71	0	0.00	65.70	36	508	7.09%
2018/12/10	36	65.09	0	0.00	65.10	36	520	6.92%
2018/12/07	27	67.79	3	67.70	68.00	24	522	4.60%
2018/12/06	153	67.76	0	0.00	68.10	153	524	29.18%	大買/鉅額交易
2018/12/05	10	70.99	1	71.20	70.40	9	522	1.72%
2018/12/04	4	74.90	0	0.00	73.50	4	534	0.75%
2018/12/03	1	75.80	194	75.63	76.20	-193	549	-35.15%	大賣/鉅額交易
2018/11/30	10	69.42	3	69.77	70.00	7	532	1.32%
2018/11/29	25	69.96	7	70.19	69.30	18	534	3.37%
2018/11/28	38	70.05	10	70.32	71.00	28	532	5.26%
2018/11/27	63	68.02	3	68.30	69.50	60	530	11.31%
2018/11/26	40	66.51	1	66.10	66.50	39	530	7.35%
2018/11/23	29	65.38	0	0.00	65.60	29	540	5.36%
2018/11/22	4	68.65	1	67.90	67.60	3	543	0.55%
2018/11/21	17	70.41	5	70.00	69.80	12	549	2.19%
2018/11/20	6	71.00	0	0.00	72.00	6	550	1.09%
2018/11/19	0	0.00	2	68.30	69.80	-2	562	-0.36%
2018/11/16	1	70.00	0	0.00	69.20	1	569	0.18%
2018/11/15	2	70.10	0	0.00	69.90	2	581	0.34%
2018/11/14	1	70.80	0	0.00	71.40	1	589	0.17%
2018/11/13	3	70.00	20	69.77	70.10	-17	601	-2.83%
2018/11/12	4	69.50	0	0.00	70.50	4	640	0.62%
2018/11/09	3	68.00	0	0.00	69.60	3	654	0.46%
2018/11/07	0	0.00	10	62.70	62.70	-10	699	-1.43%
2018/11/05	0	0.00	1	57.30	58.00	-1	702	-0.14%
2018/11/02	1	59.70	5	60.72	59.10	-4	700	-0.57%
2018/10/30	0	0.00	3	52.63	54.30	-3	687	-0.44%
2018/10/29	1	50.20	10	51.04	51.50	-9	683	-1.32%
2018/10/26	5	52.16	11	50.93	50.30	-6	685	-0.88%
2018/10/25	8	53.38	5	53.00	52.00	3	681	0.44%
2018/10/24	11	58.22	3	57.40	57.10	8	676	1.18%
2018/10/23	3	59.23	3	59.20	58.70	0	682	0.00%
2018/10/22	27	60.18	9	60.82	60.60	18	684	2.63%
2018/10/16	0	0.00	4	63.00	62.80	-4	680	-0.59%
2018/10/15	2	61.75	1	62.00	61.10	1	680	0.15%
2018/10/12	2	61.75	8	59.73	63.50	-6	678	-0.88%
2018/10/09	6	71.23	0	0.00	69.30	6	676	0.89%
2018/10/05	1	80.80	1	84.00	79.00	0	677	0.00%
2018/10/04	1	86.00	1	86.40	85.20	0	668	0.00%
2018/10/01	0	0.00	2	90.80	90.80	-2	665	-0.30%
2018/09/27	1	89.60	0	0.00	89.40	1	692	0.14%
2018/09/26	1	90.90	1	90.10	90.20	0	701	0.00%
2018/09/25	1	91.50	0	0.00	90.90	1	709	0.14%
2018/09/21	0	0.00	25	91.65	93.00	-25	708	-3.53%
2018/09/20	1	91.00	1	90.90	91.00	0	701	0.00%
2018/09/19	1	92.80	3	93.20	92.30	-2	698	-0.29%
2018/09/17	0	0.00	5	92.86	93.80	-5	689	-0.73%
2018/09/14	5	90.18	1	94.50	94.90	4	683	0.58%
2018/09/13	1	89.10	2	89.15	88.60	-1	671	-0.15%
2018/09/12	2	88.00	4	86.90	88.00	-2	665	-0.30%
2018/09/11	1	86.10	3	87.53	91.00	-2	664	-0.30%
2018/09/10	3	88.93	7	86.43	86.10	-4	659	-0.61%
2018/09/07	8	96.58	1	99.00	95.00	7	645	1.08%
2018/09/04	10	104.85	1	105.50	106.00	9	652	1.38%
2018/09/03	28	106.71	4	105.50	105.00	24	653	3.67%
2018/08/31	2	106.25	1	106.50	109.00	1	652	0.15%
2018/08/30	2	108.25	2	109.50	108.50	0	649	0.00%
2018/08/29	0	0.00	4	107.25	107.00	-4	641	-0.62%
2018/08/28	5	109.60	3	108.50	107.00	2	641	0.31%
2018/08/27	2	102.50	5	104.90	109.50	-3	631	-0.47%
2018/08/24	3	101.00	2	102.25	102.00	1	621	0.16%
2018/08/23	2	109.00	1	110.50	108.00	1	602	0.17%
2018/08/22	1	108.00	1	110.00	112.00	0	597	0.00%
2018/08/21	0	0.00	6	117.50	116.50	-6	538	-1.11%
2018/08/20	12	117.75	1	115.50	116.00	11	533	2.06%
2018/08/17	1	121.50	6	123.58	122.50	-5	513	-0.97%
2018/08/16	4	112.00	6	112.33	117.00	-2	472	-0.42%
2018/08/15	13	116.46	15	116.23	114.50	-2	512	-0.39%