超豐 (2441)-新光-新竹券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
61.0
漲跌
▼0.4
漲幅
-0.65%
成交量
508張
產業
上市半導體類股
762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

超豐 (2441)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	61.43	5	61.20	61.00	-2	1,169	-0.17%
2024/05/02	5	61.30	0	0.00	61.40	5	1,168	0.43%
2024/04/29	0	60.90	1	61.20	61.50	-1	1,160	-0.09%
2024/04/24	1	60.60	0.2	60.50	60.50	0.8	1,132	0.07%
2024/04/23	1	59.80	0	0.00	60.20	1	1,136	0.09%
2024/04/22	8.2	59.42	2	59.50	59.60	6.2	1,136	0.54%
2024/04/19	1	59.50	1	59.50	59.00	0	1,119	0.00%
2024/04/17	12	61.23	0	0.00	61.20	12	1,091	1.10%
2024/04/11	2	62.50	0	0.00	62.40	2	1,071	0.19%
2024/04/09	1	63.50	0	0.00	63.30	1	1,060	0.09%
2024/04/08	0.2	63.50	3	63.50	63.20	-2.8	1,054	-0.27%
2024/04/03	3	62.70	1.2	62.90	62.40	1.8	1,044	0.17%
2024/04/02	0	0.00	2	63.20	63.20	-2	1,045	-0.19%
2024/04/01	1	61.80	1	62.30	62.70	0	1,057	0.00%
2024/03/28	2	62.40	0	0.00	62.30	2	1,040	0.19%
2024/03/27	1	62.20	0	0.00	62.80	1	1,044	0.10%
2024/03/26	2.3	62.00	0	0.00	62.20	2.3	1,041	0.22%
2024/03/25	0	0.00	2	63.80	63.20	-2	1,029	-0.19%
2024/03/22	6.5	64.79	0	0.00	63.90	6.5	1,032	0.63%
2024/03/21	1	64.30	2	64.70	64.50	-1	1,032	-0.10%
2024/03/20	5	64.50	3	64.90	64.30	2	1,059	0.19%
2024/03/19	12	63.70	14.4	64.26	64.20	-2.4	1,079	-0.22%
2024/03/18	10	62.45	12	62.83	63.00	-2	1,066	-0.19%
2024/03/15	30.1	62.35	30	62.70	62.30	0.1	1,074	0.01%
2024/03/14	7	63.61	7	63.70	63.30	0	1,062	0.00%
2024/03/13	6	63.88	3	64.20	64.30	3	1,061	0.28%
2024/03/12	4	64.25	1	65.29	64.20	3	1,042	0.29%
2024/03/11	16	64.21	19.1	63.94	64.60	-3.1	1,013	-0.31%
2024/03/08	11.2	65.32	11	65.21	63.40	0.2	953	0.02%
2024/03/07	0	0.00	1	61.20	61.00	-1	692	-0.14%
2024/03/06	2	60.70	0	0.00	61.00	2	678	0.29%
2024/03/05	1	61.10	14	60.71	61.10	-13	687	-1.89%
2024/03/04	6	60.40	0.5	60.40	60.40	5.6	688	0.81%
2024/03/01	0	0.00	1	60.20	60.00	-1	692	-0.14%
2024/02/27	13	60.30	2	59.90	59.80	11	693	1.59%
2024/02/26	2	60.60	0	0.00	60.50	2	691	0.29%
2024/02/23	1	60.90	3	61.23	60.90	-2	694	-0.29%
2024/02/22	3	60.63	2	60.75	60.70	1	690	0.14%
2024/02/21	1	60.00	0	0.00	60.50	1	683	0.15%
2024/02/20	1	60.10	3	60.30	60.00	-2	682	-0.29%
2024/02/19	1	60.30	2	60.65	60.30	-1	681	-0.15%
2024/02/16	4	60.25	1	60.30	60.40	3	680	0.45%
2024/02/15	7	59.04	5	59.16	59.50	2	671	0.30%
2024/02/05	2	58.75	0	0.00	58.70	2	665	0.30%
2024/02/02	1	59.60	2	59.80	59.50	-1	666	-0.15%
2024/01/30	2	59.00	0	0.00	58.80	2	667	0.30%
2024/01/25	1	59.80	0	0.00	59.80	1	675	0.15%
2024/01/24	0	0.00	0.1	59.30	59.00	-0.1	679	-0.01%
2024/01/22	0	0.00	4	59.20	59.20	-4	692	-0.58%
2024/01/18	0	0.00	2	58.20	58.30	-2	698	-0.29%
2024/01/17	2.2	57.62	0	0.00	57.70	2.2	707	0.31%
2024/01/16	4.2	58.46	1	58.20	58.10	3.2	719	0.44%
2024/01/15	0	0.00	2	59.50	59.20	-2	722	-0.28%
2024/01/12	4	59.10	2	59.50	59.10	2	742	0.27%
2024/01/11	2	58.70	6	59.50	59.30	-4	748	-0.53%
2024/01/10	2	58.70	0	0.00	59.00	2	787	0.25%
2024/01/09	0	0.00	2	59.00	58.90	-2	804	-0.25%
2024/01/08	5.3	59.24	0	0.00	59.00	5.3	815	0.64%
2024/01/05	5	59.54	0	0.00	59.20	5	818	0.61%
2023/12/28	1	61.70	0	0.00	61.70	1	848	0.12%
2023/12/27	1	62.40	2	61.85	62.00	-1	847	-0.12%
2023/12/26	0	0.00	2	60.50	60.70	-2	832	-0.24%
2023/12/22	2	60.20	1	60.30	60.10	1	844	0.12%
2023/12/21	0	0.00	1	61.40	61.20	-1	839	-0.12%
2023/12/19	10	61.87	30.2	62.00	61.80	-20.2	838	-2.41%
2023/12/18	2.3	62.68	4	63.05	63.00	-1.8	833	-0.21%
2023/12/15	8	63.94	6	64.13	63.50	2	828	0.24%
2023/12/14	5	63.00	0	0.00	63.00	5	788	0.63%
2023/12/13	2	61.30	2	61.90	61.90	0	753	0.00%
2023/12/12	2	61.60	16	61.81	61.50	-14	757	-1.85%
2023/12/11	2	61.20	1	61.20	61.20	1	754	0.13%
2023/12/08	0.2	61.15	9	61.07	61.30	-8.8	756	-1.17%
2023/12/06	1.1	59.72	0	0.00	59.90	1.1	751	0.15%
2023/12/05	1	59.90	0	0.00	60.10	1	776	0.13%
2023/12/04	2	60.40	2.1	60.20	60.30	-0.1	782	-0.02%
2023/12/01	0	0.00	1	60.30	60.40	-1	791	-0.13%
2023/11/30	1	60.30	1	60.20	60.30	0	788	0.00%
2023/11/29	1	59.80	69	59.64	59.90	-68	775	-8.76%
2023/11/28	0.1	59.30	35	59.48	59.40	-34.9	800	-4.36%
2023/11/27	6	58.75	2	58.75	58.70	4	813	0.49%
2023/11/24	9	58.97	6	59.20	59.00	3	824	0.36%
2023/11/22	0	0.00	1	59.50	59.60	-1	887	-0.11%
2023/11/21	0	0.00	7	59.17	59.20	-7	897	-0.78%
2023/11/20	1	58.50	0	0.00	58.50	1	906	0.11%
2023/11/16	3	58.37	0	0.00	58.20	3	947	0.32%
2023/11/14	1	58.00	0	0.00	58.00	1	1,003	0.10%
2023/11/10	2	56.85	1	57.80	57.50	1	1,040	0.10%
2023/11/08	0.3	58.40	0	0.00	58.50	0.3	1,045	0.02%
2023/11/07	3	58.23	0	0.00	58.30	3	1,053	0.28%
2023/11/06	0	0.00	3	58.00	58.00	-3	1,063	-0.28%
2023/11/01	0.3	57.50	2	57.50	57.30	-1.8	1,121	-0.16%
2023/10/30	0	0.00	2	58.10	58.10	-2	1,142	-0.18%
2023/10/27	0	0.00	1	58.00	58.10	-1	1,165	-0.09%
2023/10/26	1	58.30	2	58.10	58.30	-1	1,209	-0.08%
2023/10/25	7	59.24	8	59.54	58.40	-1	1,233	-0.08%
2023/10/24	1	59.40	16	59.40	59.50	-15	1,240	-1.21%
2023/10/23	2	58.75	1	58.70	58.80	1	1,227	0.08%
2023/10/19	3	57.70	2.1	57.60	57.70	0.9	1,229	0.08%
2023/10/17	13	56.89	0	0.00	56.60	13	1,221	1.06%
2023/10/16	10	56.30	0	0.00	56.60	10	1,226	0.82%
2023/10/13	1.1	55.77	0	0.00	55.60	1.1	1,249	0.08%
2023/10/12	0	0.00	4	54.70	54.80	-4	1,295	-0.31%
2023/10/11	4	54.15	0	54.40	54.00	4	1,299	0.31%
2023/10/06	2	55.25	0	55.70	55.30	2	1,288	0.15%
2023/10/04	0	0.00	0	55.70	55.70	0	1,295	0.00%
2023/10/02	3	55.63	0	0.00	55.80	3	1,305	0.23%
2023/09/27	3	55.50	0	55.73	55.80	3	1,345	0.22%
2023/09/25	1	56.90	0	0.00	56.50	1	1,353	0.07%
2023/09/22	5	56.50	6	56.32	56.90	-1	1,370	-0.07%
2023/09/21	0	0.00	0	56.90	56.90	0	1,368	0.00%
2023/09/20	3	57.33	0	0.00	57.30	3	1,363	0.22%
2023/09/19	1	58.10	0	0.00	58.10	1	1,360	0.07%
2023/09/15	0	0.00	9	58.34	58.20	-9	1,361	-0.66%
2023/09/14	7	57.73	3	58.00	58.10	4	1,358	0.30%
2023/09/13	13	58.45	12	58.44	58.10	1	1,354	0.07%
2023/09/12	33	58.23	0	0.00	58.00	33	1,347	2.45%
2023/09/11	66	58.56	0	0.00	58.40	66	1,351	4.88%
2023/09/08	24.3	59.30	24	59.41	59.30	0.3	1,353	0.02%
2023/09/07	27	58.74	2	58.70	58.70	25	1,335	1.87%
2023/09/06	17	58.44	1	58.70	58.80	16	1,331	1.20%
2023/09/05	20	57.85	2	57.90	58.10	18	1,324	1.36%
2023/09/04	20	58.09	0	0.00	57.70	20	1,341	1.49%
2023/09/01	22	59.18	0	0.00	58.30	22	1,349	1.63%
2023/08/31	2	57.30	1	57.50	58.00	1	1,322	0.08%
2023/08/30	1	56.10	0	0.00	55.80	1	1,307	0.08%
2023/08/29	0	0.00	5	55.34	55.90	-5	1,301	-0.38%
2023/08/28	5	59.42	100	59.39	59.50	-95	1,289	-7.37%
2023/08/24	2	59.70	0	59.80	59.70	2	1,253	0.16%
2023/08/23	3	59.76	4	60.00	59.90	-1	1,286	-0.07%
2023/08/22	2	58.80	0	0.00	59.20	2	1,364	0.15%
2023/08/21	2.2	59.02	0	0.00	58.90	2.2	1,342	0.16%
2023/08/18	30	61.40	43.3	60.14	59.80	-13.3	1,312	-1.01%
2023/08/17	5	59.78	0.6	60.18	59.90	4.4	1,283	0.34%
2023/08/16	0	0.00	10	60.20	60.60	-10	1,261	-0.79%
2023/08/15	15	60.93	0	0.00	60.60	15	1,253	1.20%
2023/08/14	11.3	60.34	0.1	60.30	60.40	11.3	1,262	0.89%
2023/08/10	7	61.10	0	0.00	60.70	7	1,263	0.55%
2023/08/08	0	62.10	8	62.00	62.30	-8	1,228	-0.65%
2023/08/07	0.1	61.69	2	61.60	61.70	-1.9	1,205	-0.16%
2023/08/04	0.1	59.51	0	0.00	60.60	0.1	1,185	0.01%
2023/08/02	0.2	59.79	0	0.00	59.30	0.2	1,177	0.02%
2023/08/01	10	60.20	1	60.10	60.90	9	1,156	0.78%
2023/07/31	8	61.10	0	0.00	60.90	8	1,132	0.71%
2023/07/28	0.4	61.21	1	61.90	62.00	-0.6	1,088	-0.05%
2023/07/27	0.4	60.80	1	60.50	61.10	-0.7	1,060	-0.06%
2023/07/26	10	60.63	0	0.00	60.10	10	1,051	0.95%
2023/07/24	12	61.04	4	60.98	60.90	8	1,042	0.77%
2023/07/21	0	60.50	0	0.00	60.70	0	1,027	0.00%
2023/07/20	4	59.58	0	0.00	59.70	4	1,022	0.39%
2023/07/19	3.1	61.21	8	60.64	60.40	-4.9	990	-0.49%
2023/07/18	7	61.84	2	61.20	60.70	5	976	0.51%
2023/07/17	8	60.85	8.2	61.89	62.00	-0.2	948	-0.02%
2023/07/14	0	0.00	1	59.20	59.00	-1	916	-0.11%
2023/07/13	2	58.90	0	0.00	58.50	2	909	0.22%
2023/07/12	0.1	57.80	2	57.90	58.00	-1.9	897	-0.21%
2023/07/11	0	0.00	5	57.96	58.00	-5	895	-0.56%
2023/07/10	1	57.20	0	0.00	57.10	1	899	0.11%
2023/07/06	0.5	58.00	2	57.70	57.60	-1.5	898	-0.17%
2023/07/05	3	59.00	17	58.89	58.40	-14	886	-1.58%
2023/06/30	8	56.70	126.1	57.23	57.20	-118.1	856	-13.79%	大賣/鉅額交易
2023/06/29	15	56.60	15.3	56.80	56.80	-0.3	840	-0.04%
2023/06/28	9	56.36	9.3	56.54	56.30	-0.3	845	-0.04%
2023/06/27	0	0.00	3	56.20	56.30	-3	862	-0.35%
2023/06/20	25	56.10	0	0.00	55.90	25	877	2.85%
2023/06/19	90	56.66	0	0.00	56.60	90	879	10.23%
2023/06/16	7	57.21	2.1	57.50	57.20	5	881	0.56%
2023/06/15	2	57.40	7	57.41	57.50	-5	879	-0.57%
2023/06/14	28	57.15	52	57.37	57.40	-24	879	-2.73%
2023/06/13	46	56.90	44	57.10	56.90	2	875	0.23%
2023/06/12	40.1	56.89	46	57.07	56.80	-6	875	-0.68%
2023/06/09	14	56.42	7	56.57	56.40	7	872	0.80%
2023/06/08	47.3	56.72	16	56.62	56.20	31.3	888	3.52%
2023/06/07	15	57.37	15	57.57	57.60	0	892	0.00%
2023/06/06	17	56.81	15	57.01	56.90	2	893	0.22%
2023/06/05	6	57.03	5	57.16	57.10	1	902	0.11%
2023/06/02	9	57.17	0	0.00	57.10	9	913	0.99%
2023/06/01	3	57.33	0	0.00	57.20	3	928	0.32%
2023/05/31	1	57.00	0	0.00	57.50	1	934	0.11%
2023/05/30	0	0.00	1.2	56.53	56.70	-1.2	924	-0.12%
2023/05/29	2.1	57.05	3	57.10	56.90	-0.9	930	-0.10%
2023/05/26	19.1	56.68	9.1	57.26	57.10	10	887	1.12%
2023/05/24	0	0.00	0.5	54.90	54.60	-0.5	804	-0.06%
2023/05/23	5	54.78	0	0.00	54.80	5	804	0.62%
2023/05/22	0	0.00	2	54.70	54.70	-2	808	-0.25%
2023/05/19	2	54.40	5	54.22	54.10	-3	808	-0.37%
2023/05/18	2	54.20	0	0.00	54.50	2	816	0.24%
2023/05/17	0	0.00	31	53.87	54.60	-31	810	-3.82%
2023/05/16	3	53.47	0.1	53.50	53.20	2.9	798	0.36%
2023/05/11	31.2	53.20	0	0.00	53.00	31.2	824	3.78%
2023/05/10	5	53.70	0.5	53.70	53.70	4.5	834	0.54%
2023/05/09	0.1	53.90	0	0.00	53.70	0.1	848	0.01%
2023/05/08	0	0.00	13	53.82	54.00	-13	875	-1.48%
2023/05/05	8	53.16	2	53.40	53.30	6	905	0.66%
2023/05/04	7	53.27	1	53.30	53.30	6	939	0.64%
2023/05/03	11	53.32	0	0.00	53.30	11	1,010	1.09%
2023/05/02	0	0.00	2	53.80	53.90	-2	1,050	-0.19%
2023/04/27	0.1	53.10	0	0.00	52.80	0.1	1,066	0.00%
2023/04/26	0.1	52.70	4	52.40	52.80	-3.9	1,070	-0.36%
2023/04/25	1.1	52.73	2	52.60	52.60	-1	1,070	-0.09%
2023/04/24	1	53.40	1	53.20	53.60	0	1,070	0.00%
2023/04/21	0	0.00	2	53.50	53.50	-2	1,079	-0.19%
2023/04/20	0	0.00	1	54.60	54.30	-1	1,080	-0.09%
2023/04/19	0.1	54.90	1	55.00	54.50	-0.9	1,091	-0.08%
2023/04/17	0	0.00	1	54.70	54.70	-1	1,081	-0.09%
2023/04/13	2	54.35	1	54.50	54.00	1	1,083	0.09%
2023/04/11	5.3	54.31	0	0.00	54.30	5.3	1,099	0.48%
2023/04/10	2	54.00	0	0.00	54.00	2	1,114	0.18%
2023/04/06	5.1	53.32	22	53.81	53.90	-17	1,125	-1.51%
2023/03/31	12	53.48	10	53.80	53.30	2	1,179	0.17%
2023/03/30	1	52.90	0	0.00	52.90	1	1,361	0.07%
2023/03/29	10.1	52.58	3	52.50	52.70	7.1	1,512	0.47%
2023/03/28	22	53.30	0	0.00	52.80	22	1,706	1.29%
2023/03/27	5	53.92	0	0.00	53.50	5	1,867	0.27%
2023/03/23	1	54.80	0	0.00	54.70	1	2,026	0.05%
2023/03/22	0	0.00	2	54.40	54.30	-2	2,049	-0.10%
2023/03/21	0	0.00	1	55.00	54.80	-1	2,058	-0.05%
2023/03/20	0	0.00	2	54.20	54.50	-2	2,067	-0.10%
2023/03/17	0	0.00	1	54.00	53.70	-1	2,085	-0.05%
2023/03/16	6.2	54.04	1	53.70	53.50	5.2	2,084	0.25%
2023/03/15	0	0.00	2.1	54.40	54.30	-2.1	2,107	-0.10%
2023/03/14	0	0.00	4	53.85	53.50	-4	2,117	-0.19%
2023/03/13	2	53.80	2	54.10	54.20	0	2,149	0.00%
2023/03/10	1.1	54.41	0	0.00	54.50	1.1	2,146	0.05%
2023/03/09	2	55.40	0	0.00	55.40	2	2,157	0.09%
2023/03/08	5	54.70	0	0.00	55.30	5	2,166	0.23%
2023/03/07	3.1	55.24	0.1	55.30	54.90	3	2,165	0.14%
2023/03/06	1.1	54.32	1.4	54.19	54.80	-0.3	2,161	-0.01%
2023/03/03	2	53.55	10	53.80	53.80	-8	2,171	-0.37%
2023/03/02	1	52.40	0	0.00	52.90	1	2,183	0.05%
2023/03/01	1	52.60	0	0.00	52.40	1	2,183	0.05%
2023/02/24	12	53.40	19.1	53.23	53.20	-7.1	2,182	-0.33%
2023/02/23	15	52.59	5	52.80	53.10	10	2,182	0.46%
2023/02/22	1	52.30	0	0.00	52.30	1	2,185	0.05%
2023/02/21	9	52.81	0.2	52.90	52.80	8.8	2,196	0.40%
2023/02/20	1	52.70	0.1	52.87	52.50	1	2,222	0.04%
2023/02/16	4	52.20	6	52.50	52.90	-2	2,249	-0.09%
2023/02/15	4	51.70	0	0.00	51.90	4	2,255	0.18%
2023/02/14	0	0.00	1	51.80	51.70	-1	2,259	-0.04%
2023/02/13	3	51.30	2	51.20	51.50	1	2,279	0.04%
2023/02/10	3.1	52.19	3	51.93	51.80	0.1	2,297	0.00%
2023/02/09	1.3	52.08	0	0.00	52.00	1.3	2,299	0.05%
2023/02/08	0.1	52.50	1	52.80	52.50	-0.9	2,307	-0.04%
2023/02/07	0	0.00	1	52.40	52.50	-1	2,312	-0.04%
2023/02/06	4.1	52.40	1	52.30	52.40	3.1	2,315	0.13%
2023/02/03	1.1	53.40	1	53.30	53.90	0.1	2,291	0.00%
2023/02/02	1.1	53.12	0	53.10	53.40	1.1	2,282	0.05%
2023/02/01	6	53.25	2	53.30	53.20	4	2,263	0.18%
2023/01/31	2	50.65	1	50.60	50.80	1	2,200	0.05%
2023/01/30	0.1	49.85	2	49.60	49.65	-1.9	2,168	-0.09%
2023/01/17	0	0.00	3	48.80	48.80	-3	2,151	-0.14%
2023/01/13	1	48.65	3	48.90	48.60	-2	2,169	-0.09%
2023/01/12	2	49.15	1	49.15	49.10	1	2,213	0.05%
2023/01/11	3	49.22	1	49.30	49.30	2	2,229	0.09%
2023/01/10	1	48.80	5	48.79	49.00	-4	2,260	-0.18%
2023/01/09	2.3	48.67	3	48.75	48.65	-0.8	2,284	-0.03%
2023/01/05	3	47.87	5	47.80	47.80	-2	2,312	-0.09%
2023/01/04	1	47.80	0	0.00	47.95	1	2,336	0.04%
2023/01/03	1	47.90	0	0.00	47.90	1	2,363	0.04%
2022/12/30	1	47.90	2	48.00	48.00	-1	2,368	-0.04%
2022/12/29	2	47.25	0	0.00	47.55	2	2,361	0.08%
2022/12/28	4.2	47.40	4	47.11	47.00	0.2	2,366	0.01%
2022/12/27	5	48.08	0	0.00	47.85	5	2,367	0.21%
2022/12/26	5	48.07	4	48.05	48.25	1	2,370	0.04%
2022/12/23	12	47.92	2	47.90	48.20	10	2,393	0.42%
2022/12/22	3	49.57	8	49.00	49.35	-5	2,355	-0.21%
2022/12/21	4.2	46.69	1.1	46.43	46.60	3.1	2,180	0.14%
2022/12/20	13	48.07	10	48.94	46.95	3	2,049	0.15%
2022/12/19	7.1	49.59	4	49.20	50.00	3.1	1,876	0.17%
2022/12/16	0	0.00	6	48.73	49.30	-6	1,710	-0.35%
2022/12/15	2	48.15	0	0.00	48.10	2	1,638	0.12%
2022/12/14	0	0.00	6	48.73	48.50	-6	1,643	-0.37%
2022/12/12	1.2	47.78	0	0.00	48.20	1.2	1,681	0.07%
2022/12/09	1	48.23	0	0.00	48.15	1	1,715	0.06%
2022/12/08	0.3	48.58	0	0.00	48.60	0.3	1,708	0.02%
2022/12/07	6.1	48.88	0	0.00	48.55	6.1	1,716	0.35%
2022/12/06	0.1	49.90	1	49.80	49.85	-0.9	1,699	-0.05%
2022/12/05	3	50.20	0	0.00	50.30	3	1,684	0.18%
2022/12/02	5	50.22	0	0.00	51.00	5	1,669	0.30%
2022/12/01	3.1	49.67	16	50.11	50.20	-12.9	1,654	-0.78%
2022/11/30	1	48.91	0	0.00	49.00	1	1,636	0.06%
2022/11/28	0.1	48.50	1	48.20	48.30	-1	1,625	-0.06%
2022/11/25	1	48.50	1	49.05	48.45	0	1,623	0.00%
2022/11/23	0.2	48.25	2	48.15	48.15	-1.9	1,582	-0.12%
2022/11/22	1	47.95	0	0.00	48.00	1	1,593	0.06%
2022/11/21	0	0.00	0.1	49.03	48.50	-0.1	1,589	0.00%
2022/11/18	1.1	49.46	0	0.00	49.45	1.1	1,638	0.06%
2022/11/17	4	49.39	3	49.60	49.50	1	1,663	0.06%
2022/11/16	16	49.93	5	50.00	49.70	11	1,669	0.66%
2022/11/15	2	49.00	3	49.20	49.45	-1	1,663	-0.06%
2022/11/11	2	48.20	8	48.18	48.10	-6	1,661	-0.36%
2022/11/10	2	47.45	1	47.35	47.70	1	1,657	0.06%
2022/11/09	8	47.74	2	47.95	47.95	6	1,662	0.36%
2022/11/08	2.3	47.59	2	47.65	46.90	0.3	1,655	0.02%
2022/11/07	1.2	46.60	2	46.75	47.10	-0.8	1,646	-0.05%
2022/11/04	1	46.00	0	0.00	46.20	1	1,641	0.06%
2022/11/03	2.1	46.61	0	0.00	46.50	2.1	1,643	0.12%
2022/11/02	5	46.90	0	0.00	47.20	5	1,636	0.31%
2022/11/01	0	0.00	1	46.60	46.60	-1	1,634	-0.06%
2022/10/31	2.1	46.18	1	46.45	46.50	1.1	1,637	0.07%
2022/10/28	2.2	45.62	0	0.00	45.00	2.2	1,627	0.14%
2022/10/26	0.1	45.60	2	45.65	45.50	-1.9	1,633	-0.12%
2022/10/24	0.1	46.80	0	0.00	46.55	0.1	1,637	0.01%
2022/10/21	0.1	46.85	0	0.00	46.35	0.1	1,641	0.00%
2022/10/19	28	47.17	31	47.31	47.05	-3	1,602	-0.19%
2022/10/18	3	46.20	1	45.65	46.30	2	1,586	0.13%
2022/10/17	3	45.10	8	45.38	46.10	-5	1,545	-0.32%
2022/10/13	3.4	45.24	0	0.00	44.75	3.4	1,495	0.23%
2022/10/12	1.4	46.62	0	0.00	47.50	1.4	1,479	0.10%
2022/10/11	1.1	47.57	0	0.00	47.35	1.1	1,463	0.08%
2022/10/07	1.1	49.99	0	0.00	49.50	1.1	1,444	0.08%
2022/10/06	7.3	50.41	5	50.80	50.20	2.3	1,438	0.16%
2022/10/05	12	51.38	1	51.50	50.50	11	1,430	0.77%
2022/10/04	0	50.70	0	0.00	50.60	0	1,416	0.00%
2022/10/03	1	49.70	0	0.00	49.75	1	1,400	0.07%
2022/09/30	1	49.20	0	0.00	49.25	1	1,392	0.07%
2022/09/29	0	0.00	2	49.20	48.80	-2	1,372	-0.15%
2022/09/28	1.2	48.63	15	48.71	48.65	-13.9	1,363	-1.02%
2022/09/27	1.3	49.77	1	49.75	49.95	0.3	1,346	0.02%
2022/09/26	0.2	51.75	0	0.00	50.90	0.2	1,334	0.01%
2022/09/23	3.1	53.63	1	53.80	53.00	2.1	1,327	0.16%
2022/09/22	1	52.20	0	0.00	52.40	1	1,330	0.08%
2022/09/21	1	53.30	0	0.00	53.00	1	1,267	0.08%
2022/09/20	0.1	53.90	0	0.00	53.70	0.1	1,232	0.01%
2022/09/19	1	53.60	0	0.00	53.20	1	1,203	0.08%
2022/09/16	3.2	53.61	2	53.30	54.30	1.2	1,170	0.10%
2022/09/15	0.1	55.40	0	0.00	55.00	0.1	1,139	0.00%
2022/09/13	2	56.35	0	0.00	56.00	2	1,142	0.18%
2022/09/12	2	57.80	0	0.00	57.20	2	1,152	0.17%
2022/09/08	1	55.40	0	0.00	57.60	1	1,167	0.09%
2022/09/07	0	0.00	2.1	56.20	55.60	-2.1	1,155	-0.18%
2022/09/06	1.1	56.32	0.1	56.60	56.30	1	1,155	0.09%
2022/09/05	0.2	56.93	0	0.00	56.60	0.2	1,144	0.01%
2022/09/02	2.1	58.01	0	0.00	57.90	2.1	1,142	0.18%
2022/09/01	2.3	58.62	0	0.00	58.70	2.3	1,130	0.20%
2022/08/31	2	59.20	0	0.00	59.30	2	1,122	0.18%
2022/08/30	4.1	59.30	2	59.60	59.30	2.1	1,119	0.18%
2022/08/29	2.2	59.21	5	59.78	59.70	-2.8	1,109	-0.25%
2022/08/26	1.3	60.41	3.1	60.82	60.50	-1.8	1,093	-0.17%
2022/08/25	4.3	60.62	0	0.00	60.30	4.3	1,081	0.40%
2022/08/24	2	65.40	1	65.60	65.30	1	1,028	0.10%
2022/08/23	20.2	65.67	0	0.00	65.50	20.2	990	2.04%
2022/08/22	1.1	65.81	2	66.30	66.20	-1	969	-0.10%
2022/08/19	3	65.13	2	65.30	65.30	1	947	0.11%
2022/08/17	11	64.20	0	0.00	63.90	11	921	1.19%
2022/08/16	5	63.90	0	0.00	63.90	5	910	0.55%
2022/08/15	4	64.13	2	64.00	63.90	2	896	0.22%
2022/08/12	0.1	62.70	4	62.55	62.40	-3.9	882	-0.44%
2022/08/11	2	61.90	0	0.00	61.80	2	878	0.23%
2022/08/10	1	61.80	0	0.00	61.70	1	874	0.11%
2022/08/08	4.1	61.61	2	62.20	62.20	2.1	875	0.24%
2022/08/05	2	62.30	0	0.00	62.50	2	868	0.23%
2022/08/04	0.1	61.70	0	0.00	61.80	0.1	863	0.01%
2022/08/03	0.1	62.20	0	0.00	62.10	0.1	855	0.01%
2022/08/02	2	62.20	0	0.00	62.00	2	851	0.24%
2022/08/01	0	0.00	5	63.60	63.20	-5	837	-0.60%
2022/07/29	0	0.00	2	61.60	61.80	-2	827	-0.24%
2022/07/28	3	60.90	0	0.00	61.20	3	828	0.36%
2022/07/27	12	60.58	12	60.98	61.50	0	814	0.00%
2022/07/26	5	62.10	0	0.00	62.00	5	801	0.62%
2022/07/25	1	62.30	0	0.00	62.30	1	799	0.13%
2022/07/20	1.5	63.30	0	0.00	63.20	1.5	814	0.18%
2022/07/12	0	0.00	6	59.30	59.20	-6	808	-0.74%
2022/07/08	6	61.60	0	0.00	61.80	6	806	0.74%
2022/07/07	0	0.00	5	60.12	60.20	-5	801	-0.62%
2022/07/06	0	0.00	2	59.20	59.10	-2	802	-0.25%
2022/07/05	0	0.00	4	60.95	61.20	-4	813	-0.49%
2022/07/04	0.1	61.10	0	0.00	60.60	0.1	812	0.01%
2022/07/01	0	0.00	1	62.80	62.30	-1	809	-0.12%
2022/06/30	0.1	62.20	0	0.00	62.40	0.1	792	0.01%
2022/06/29	3.2	64.29	0	0.00	63.90	3.2	779	0.40%
2022/06/27	6.1	65.41	0	0.00	65.60	6.1	772	0.79%
2022/06/22	0.3	64.84	0	0.00	64.60	0.3	739	0.03%
2022/06/21	0	0.00	1	67.10	67.00	-1	721	-0.14%
2022/06/20	1.1	66.88	0	0.00	66.00	1.1	717	0.15%
2022/06/17	1	67.90	0	0.00	68.70	1	701	0.14%
2022/06/16	1	69.40	0	0.00	69.10	1	692	0.14%
2022/06/14	0	0.00	1	69.20	69.10	-1	709	-0.14%
2022/06/13	0	0.00	0.1	70.70	69.30	-0.1	713	-0.01%
2022/06/07	5	71.70	5	72.30	71.50	0	730	0.00%
2022/06/06	20	72.00	0	0.00	72.00	20	745	2.68%
2022/06/02	1	72.20	0	0.00	72.30	1	776	0.13%
2022/06/01	0	0.00	20	72.75	72.20	-20	791	-2.53%
2022/05/31	0.2	71.90	0	0.00	71.80	0.2	795	0.02%
2022/05/26	1	70.30	0	0.00	69.80	1	825	0.12%
2022/05/24	1	70.70	0	0.00	70.70	1	842	0.12%
2022/05/23	4	72.15	4	72.55	71.30	0	844	0.00%
2022/05/20	20	72.06	0	0.00	72.00	20	866	2.31%
2022/05/18	2	72.60	2	72.95	72.40	0	869	0.00%
2022/05/17	5	72.20	5	72.50	73.10	0	871	0.00%
2022/05/13	14	70.97	14	71.21	71.30	0	872	0.00%
2022/05/12	14	71.03	15	71.27	70.90	-1	885	-0.11%
2022/05/10	0	0.00	1	70.70	71.50	-1	924	-0.11%
2022/05/05	0	0.00	1	71.20	71.20	-1	990	-0.10%
2022/05/04	0	0.00	7	70.50	70.50	-7	1,011	-0.69%
2022/05/03	0	69.50	3	70.07	70.50	-3	1,022	-0.29%
2022/04/29	0	0.00	2	68.70	69.10	-2	1,024	-0.20%
2022/04/28	1	67.80	0	0.00	68.00	1	1,034	0.10%
2022/04/27	3	67.97	0	0.00	67.80	3	1,033	0.29%
2022/04/26	1	69.00	1	68.90	68.80	0	1,034	0.00%
2022/04/25	6	69.37	1	69.10	69.20	5	1,034	0.48%
2022/04/21	1	70.60	1	70.40	70.90	0	1,021	0.00%
2022/04/20	0	0.00	1	70.50	70.40	-1	1,025	-0.10%
2022/04/19	1	70.20	0	0.00	70.10	1	1,042	0.10%
2022/04/18	1	70.20	0	0.00	70.00	1	1,057	0.09%
2022/04/15	2	70.50	0	0.00	70.60	2	1,061	0.19%
2022/04/14	1	70.80	0	0.00	70.70	1	1,086	0.09%
2022/04/13	0.1	70.90	0	0.00	71.30	0.1	1,090	0.01%
2022/04/12	1	70.50	0	0.00	70.30	1	1,099	0.09%
2022/04/11	8	71.25	3	71.80	71.00	5	1,098	0.45%
2022/04/08	4	72.50	0	0.00	72.90	4	1,082	0.37%
2022/04/07	1	72.50	0	0.00	72.50	1	1,087	0.09%
2022/04/06	2	73.20	2	73.20	73.00	0	1,092	0.00%
2022/04/01	3	73.63	0	0.00	73.60	3	1,107	0.27%
2022/03/29	0	74.80	0	0.00	74.40	0	1,151	0.00%
2022/03/25	1	74.80	1	75.10	74.80	0	1,187	0.00%
2022/03/24	0	0.00	1	74.90	75.40	-1	1,215	-0.08%
2022/03/23	0	75.49	0	0.00	75.40	0	1,243	0.00%
2022/03/22	0	0.00	1	75.20	75.20	-1	1,246	-0.08%
2022/03/21	1.3	75.02	1	75.30	75.10	0.3	1,249	0.03%
2022/03/18	0	74.10	0	0.00	75.00	0	1,249	0.00%
2022/03/17	1	73.40	1	73.70	73.70	0	1,246	0.00%
2022/03/16	2	72.31	0	0.00	72.40	2	1,249	0.16%
2022/03/15	1.1	72.71	0	0.00	72.40	1.1	1,250	0.09%
2022/03/11	0.1	73.14	0	0.00	72.80	0.1	1,253	0.01%
2022/03/10	5	73.90	5	73.20	73.10	0	1,259	0.00%
2022/03/04	2	74.55	1	74.70	74.10	1	1,224	0.08%
2022/03/03	0	0.00	2	75.00	75.00	-2	1,230	-0.16%
2022/03/02	1	74.30	0	0.00	74.50	1	1,239	0.08%
2022/03/01	0	0.00	8	73.59	73.80	-8	1,243	-0.64%
2022/02/25	0	0.00	11	72.80	72.60	-11	1,244	-0.88%
2022/02/24	1	72.10	0	0.00	72.20	1	1,268	0.08%
2022/02/23	2	73.20	3	72.93	73.10	-1	1,291	-0.08%
2022/02/22	4	73.25	0	0.00	72.70	4	1,337	0.30%
2022/02/21	0.4	74.80	0	0.00	74.40	0.4	1,358	0.03%
2022/02/17	30	74.30	0	0.00	74.10	30	1,382	2.17%
2022/02/16	44	74.24	0	0.00	74.20	44	1,396	3.15%
2022/02/15	51	73.01	0	0.00	72.90	51	1,403	3.63%
2022/02/14	4.1	72.30	3	72.60	72.10	1.1	1,410	0.07%
2022/02/11	21	73.88	0	0.00	73.40	21	1,419	1.48%
2022/02/10	240	74.81	3	75.40	73.30	237	1,429	16.57%	大買/鉅額交易
2022/02/09	67	73.14	5.2	74.18	74.00	61.8	1,428	4.33%
2022/02/08	1	72.70	7	72.80	72.00	-6	1,433	-0.42%
2022/02/07	4.2	72.77	0	0.00	72.00	4.2	1,426	0.29%
2022/01/26	8	73.41	0	0.00	73.20	8	1,422	0.56%
2022/01/24	1	73.60	1	73.30	74.00	0	1,428	0.00%
2022/01/21	1	74.70	0	0.00	74.60	1	1,428	0.07%
2022/01/19	1	74.70	0	0.00	74.80	1	1,433	0.07%
2022/01/18	1	75.60	1	76.00	75.50	0	1,436	0.00%
2022/01/17	4	75.40	2	75.40	75.40	2	1,441	0.14%
2022/01/14	1.1	74.42	10	74.60	74.80	-9	1,478	-0.61%
2022/01/13	1	75.40	0	0.00	75.00	1	1,510	0.07%
2022/01/12	2	74.80	3	74.90	74.70	-1	1,520	-0.07%
2022/01/11	6	75.57	0	0.00	75.10	6	1,518	0.40%
2022/01/10	0	0.00	2	75.90	75.90	-2	1,517	-0.13%
2022/01/07	2	75.30	0	0.00	75.00	2	1,547	0.13%
2022/01/05	1	76.60	3	77.03	76.70	-2	1,547	-0.13%
2022/01/04	3.1	76.87	0	0.00	76.60	3.1	1,554	0.20%
2022/01/03	1	77.70	4	77.90	77.20	-3	1,558	-0.19%
2021/12/30	0.2	77.60	0	0.00	78.10	0.2	1,574	0.01%
2021/12/29	15	76.70	3	77.30	77.30	12	1,578	0.76%
2021/12/28	10	76.85	0	0.00	76.70	10	1,590	0.63%
2021/12/27	1	77.00	0	0.00	77.40	1	1,588	0.06%
2021/12/24	4	76.85	9	77.11	77.10	-5	1,615	-0.31%
2021/12/23	3	76.17	10	76.55	76.60	-7	1,641	-0.43%
2021/12/22	1	75.90	4	76.00	76.00	-3	1,665	-0.18%
2021/12/21	2	76.10	4	75.55	76.00	-2	1,670	-0.12%
2021/12/20	6	75.12	6	75.33	75.80	0	1,686	0.00%
2021/12/17	8	75.31	0	0.00	76.20	8	1,706	0.47%
2021/12/16	1	75.50	1	75.40	76.20	0	1,725	0.00%
2021/12/15	0	0.00	2	75.70	75.60	-2	1,789	-0.11%
2021/12/14	1	76.10	0	0.00	75.80	1	1,840	0.05%
2021/12/13	5	75.74	2	75.50	75.50	3	1,869	0.16%
2021/12/10	5	76.50	0.2	76.60	76.30	4.8	1,873	0.26%
2021/12/09	1.3	77.48	2	78.00	77.30	-0.7	1,878	-0.04%
2021/12/08	0	0.00	1	77.70	78.10	-1	1,891	-0.05%
2021/12/07	3	77.60	0	0.00	77.60	3	1,912	0.16%
2021/12/06	4	78.00	5	77.94	78.20	-1	1,912	-0.05%
2021/12/03	1	78.30	0	0.00	77.80	1	1,938	0.05%
2021/12/02	1	79.30	2	78.95	78.20	-1	1,959	-0.05%
2021/12/01	1	77.80	7	78.03	78.60	-6	1,985	-0.30%
2021/11/30	1	77.30	3	77.63	77.10	-2	2,025	-0.10%
2021/11/29	5.1	75.45	1	76.20	76.20	4.1	2,152	0.19%
2021/11/26	6	77.00	5	77.20	76.50	1	2,220	0.05%
2021/11/25	0.1	78.00	0	0.00	77.90	0.1	2,215	0.00%
2021/11/24	1.1	78.01	1.1	78.05	78.60	0	2,228	0.00%
2021/11/23	3.5	78.65	4.1	78.30	78.30	-0.6	2,260	-0.03%
2021/11/22	5.3	79.13	4	79.53	79.60	1.3	2,327	0.06%
2021/11/19	11	80.03	6	80.70	80.00	5	2,335	0.21%
2021/11/18	7	82.24	0	0.00	81.70	7	2,338	0.30%
2021/11/17	1.4	81.73	1	81.80	81.80	0.4	2,338	0.02%
2021/11/16	0	0.00	1.5	80.67	80.70	-1.5	2,357	-0.06%
2021/11/15	3.4	80.45	0.3	80.60	80.70	3.1	2,377	0.13%
2021/11/12	2.4	79.51	0	79.80	79.00	2.4	2,420	0.10%
2021/11/11	2	80.40	0	0.00	80.20	2	2,470	0.08%
2021/11/10	0	0.00	1	80.60	80.90	-1	2,520	-0.04%
2021/11/09	2	79.45	3	79.80	79.60	-1	2,549	-0.04%
2021/11/08	4.1	79.02	0	0.00	78.70	4.1	2,558	0.16%
2021/11/05	2	77.60	3	77.83	77.90	-1	2,608	-0.04%
2021/11/04	0.3	78.80	8	78.58	78.50	-7.7	2,667	-0.29%
2021/11/03	7	77.41	0	0.00	77.40	7	2,722	0.26%
2021/11/02	7	78.70	1.1	78.28	78.00	5.9	2,753	0.22%
2021/11/01	3.1	80.22	1.1	80.21	80.00	2	2,794	0.07%
2021/10/29	1	79.80	1	79.50	79.50	0	2,839	0.00%
2021/10/28	6	80.30	6	80.85	80.10	0	2,925	0.00%
2021/10/27	8	79.31	5	79.50	79.70	3	3,088	0.10%
2021/10/26	3	79.00	1	79.10	79.00	2	3,337	0.06%
2021/10/25	1.7	79.94	0	0.00	79.70	1.7	3,764	0.05%
2021/10/22	5	78.88	8	79.58	78.60	-3	4,061	-0.07%
2021/10/21	1	78.50	0	0.00	77.10	1	4,203	0.02%
2021/10/19	1	76.90	0	0.00	77.80	1	4,508	0.02%
2021/10/18	0	0.00	0.3	75.60	75.80	-0.3	4,812	-0.01%
2021/10/15	0	0.00	2	77.50	76.40	-2	4,888	-0.04%
2021/10/13	4.3	74.71	0	74.10	74.10	4.3	4,894	0.09%
2021/10/12	0	75.50	0	0.00	75.20	0	4,916	0.00%
2021/10/08	2	77.55	1	77.70	77.10	1	5,015	0.02%
2021/10/07	0	0.00	1	79.50	79.00	-1	5,155	-0.02%
2021/10/06	1	78.40	1	77.20	76.70	0	5,198	0.00%
2021/10/05	3	76.17	1	75.50	78.20	2	5,264	0.04%
2021/10/04	1	77.70	1	77.80	77.60	0	5,303	0.00%
2021/10/01	3	78.10	3.1	78.34	78.10	-0.1	5,361	0.00%
2021/09/30	0.1	79.00	2	81.40	81.40	-1.9	5,398	-0.04%
2021/09/29	2	79.41	12.2	80.04	79.30	-10.1	5,423	-0.19%
2021/09/28	2	82.20	0	0.00	82.10	2	5,418	0.04%
2021/09/27	4	82.10	3	82.80	81.70	1	5,440	0.02%
2021/09/24	1	82.90	0	0.00	82.20	1	5,462	0.02%
2021/09/23	1	82.70	0	0.00	81.40	1	5,499	0.02%
2021/09/22	4	83.65	6.4	81.94	81.10	-2.4	5,728	-0.04%
2021/09/17	3.3	84.51	5.3	83.64	85.00	-2	5,751	-0.03%
2021/09/16	4	84.13	4.4	85.50	84.20	-0.4	5,824	-0.01%
2021/09/15	0	0.00	5	86.30	86.20	-5	6,149	-0.08%
2021/09/14	3	88.37	0	0.00	87.70	3	6,627	0.05%
2021/09/13	5	87.40	11	87.50	87.20	-6	6,776	-0.09%
2021/09/10	8	88.31	0	0.00	88.40	8	6,987	0.11%
2021/09/09	4.1	88.60	0	0.00	88.80	4.1	7,127	0.06%
2021/09/08	2	88.35	0.3	87.92	87.30	1.7	7,231	0.02%
2021/09/07	5	89.84	6.2	89.42	89.50	-1.2	7,222	-0.02%
2021/09/06	13.4	92.53	6	92.32	91.30	7.4	7,241	0.10%
2021/09/03	21.1	92.86	9	93.59	93.40	12.1	7,252	0.17%
2021/09/02	32.5	93.99	34.1	93.60	92.30	-1.6	7,250	-0.02%
2021/09/01	7	91.92	10	91.64	92.60	-3	7,210	-0.04%
2021/08/31	4	88.95	0	0.00	89.70	4	7,252	0.06%
2021/08/30	2	89.55	1	89.50	89.50	1	7,379	0.01%
2021/08/27	5	88.34	2	88.95	88.00	3	7,442	0.04%
2021/08/26	16	88.01	7.1	88.13	88.70	8.9	7,497	0.12%
2021/08/25	0	0.00	14	90.43	91.00	-14	7,517	-0.19%
2021/08/24	12	88.89	2	90.00	88.10	10	7,494	0.13%
2021/08/23	11	89.17	10	90.11	90.30	1	7,495	0.01%
2021/08/20	8	87.38	4	87.20	87.30	4	7,474	0.05%
2021/08/19	2	88.00	7	87.91	86.80	-5	7,469	-0.07%
2021/08/18	20.1	87.39	1	87.60	88.50	19.1	7,454	0.26%
2021/08/17	1	91.00	5	87.10	86.10	-4	7,420	-0.05%
2021/08/16	3	90.37	6	90.37	91.00	-3	7,365	-0.04%
2021/08/13	4	91.75	4.3	90.98	89.60	-0.3	7,338	0.00%
2021/08/12	6	94.27	12	93.79	93.80	-6	7,301	-0.08%
2021/08/11	128.1	93.21	15	93.63	93.20	113.1	7,294	1.55%	大買/鉅額交易
2021/08/10	16.1	93.68	23	93.50	94.10	-6.9	7,244	-0.10%
2021/08/09	16	95.01	13	95.55	94.20	3	7,204	0.04%
2021/08/06	7	95.01	13	95.08	94.70	-6	7,167	-0.08%
2021/08/05	12.1	94.25	7	94.36	94.90	5.1	7,150	0.07%
2021/08/04	12	93.38	9	93.24	94.20	3	7,178	0.04%
2021/08/03	9	92.88	7	92.81	94.30	2	7,195	0.03%
2021/08/02	32	92.95	20	92.85	91.70	12	7,141	0.17%
2021/07/30	56	96.86	62	96.69	95.20	-6	7,031	-0.08%
2021/07/29	100.2	95.94	86	96.41	95.50	14.2	6,831	0.21%
2021/07/28	17	90.19	224	90.34	92.40	-207	6,458	-3.20%	大賣/鉅額交易
2021/07/27	14	90.48	11	90.21	89.40	3	6,293	0.05%
2021/07/26	6.1	87.99	5	87.74	88.00	1.1	6,240	0.02%
2021/07/23	17	88.67	10	87.58	88.00	7	6,263	0.11%
2021/07/22	27.1	88.45	34	88.75	89.60	-6.9	6,086	-0.11%
2021/07/21	2	83.34	6	83.82	83.70	-4	5,951	-0.07%
2021/07/20	3	81.87	8	82.30	82.00	-5	6,069	-0.08%
2021/07/19	6	82.23	8	81.96	82.20	-2	6,065	-0.03%
2021/07/16	0	82.80	3	82.50	82.90	-3	6,107	-0.05%
2021/07/15	19	83.02	10	83.26	83.00	9	6,093	0.15%
2021/07/14	12	83.48	19.1	83.26	85.70	-7	6,005	-0.12%
2021/07/13	9	82.32	7	81.54	80.90	2	5,886	0.03%
2021/07/12	6	82.22	8	81.70	82.20	-2	5,838	-0.03%
2021/07/09	7	80.80	9	80.70	81.40	-2	5,786	-0.03%
2021/07/08	7	81.73	8	82.11	81.90	-1	5,763	-0.02%
2021/07/07	57	80.76	9	80.42	80.70	48	5,750	0.84%
2021/07/06	7	79.44	5	79.50	79.90	2	5,799	0.03%
2021/07/05	9	78.06	2	78.45	78.40	7	5,796	0.12%
2021/07/02	1.1	78.29	1	79.00	78.50	0.1	5,782	0.00%
2021/07/01	51	79.48	3	79.00	78.50	48	5,782	0.83%
2021/06/30	6	77.93	3	78.23	78.80	3	5,813	0.05%
2021/06/29	10	79.81	39	79.47	78.90	-29	5,764	-0.50%
2021/06/28	5	79.66	45	79.20	79.40	-40	5,546	-0.72%
2021/06/25	22	81.59	27	81.68	80.80	-5	5,532	-0.09%
2021/06/24	71.1	81.71	27	82.95	81.60	44.1	5,472	0.80%
2021/06/23	96.1	81.95	68.2	81.32	84.10	27.9	5,135	0.54%
2021/06/22	13	77.65	19	77.51	78.00	-6	4,657	-0.13%
2021/06/21	22	76.91	23.3	76.52	76.80	-1.3	4,505	-0.03%
2021/06/18	8	76.48	5	77.06	76.80	3	4,312	0.07%
2021/06/17	1	76.26	12	75.76	76.50	-11	4,193	-0.26%
2021/06/15	10	73.79	6	74.23	73.90	4	4,173	0.10%
2021/06/11	0	0.00	7	73.63	73.10	-7	4,213	-0.17%
2021/06/10	3	72.57	36	72.47	72.70	-33	4,233	-0.78%
2021/06/09	34	71.37	8	72.01	71.20	26	4,269	0.61%
2021/06/08	11	72.83	40	73.05	73.50	-29	4,231	-0.68%
2021/06/07	38	69.18	43	70.90	70.90	-5	4,183	-0.12%
2021/06/04	23.1	71.30	6.5	70.83	70.80	16.6	4,127	0.40%
2021/06/03	12	73.53	13	73.51	73.20	-1	4,131	-0.03%
2021/06/02	7	73.40	27	73.71	74.00	-20	4,158	-0.48%
2021/06/01	2	72.90	7	72.41	72.40	-5	4,178	-0.12%
2021/05/31	3	72.26	35	72.12	72.10	-32	4,242	-0.75%
2021/05/28	2	71.10	3	71.13	70.80	-1	4,323	-0.02%
2021/05/27	4	70.28	13	70.21	70.50	-9	4,481	-0.20%
2021/05/26	3.1	70.11	3	69.93	70.30	0.1	4,498	0.00%
2021/05/25	3	68.83	4	69.23	69.10	-1	4,584	-0.02%
2021/05/24	3	67.33	0	0.00	67.50	3	4,641	0.06%
2021/05/21	3	66.87	5	67.64	67.70	-2	4,675	-0.04%
2021/05/20	2	65.65	3	65.57	65.70	-1	4,690	-0.02%
2021/05/19	5	65.40	0	0.00	65.10	5	4,719	0.11%
2021/05/18	3	62.97	2	65.40	65.80	1	4,874	0.02%
2021/05/17	1	60.06	23	62.71	60.20	-22	4,979	-0.44%
2021/05/14	9	65.99	4	65.30	64.40	5	5,056	0.10%
2021/05/13	1	65.70	14	64.71	65.00	-13	5,028	-0.26%
2021/05/12	5.2	67.07	21	65.69	66.00	-15.9	5,003	-0.32%
2021/05/11	5	68.24	13	68.02	67.90	-8	4,937	-0.16%
2021/05/10	16	70.89	3	71.10	70.70	13	4,902	0.27%
2021/05/07	2	70.70	15	70.19	70.30	-13	4,980	-0.26%
2021/05/06	16	68.04	9	68.12	67.80	7	4,960	0.14%
2021/05/05	11	70.04	4	69.95	68.90	7	5,037	0.14%
2021/05/04	27	72.10	19	70.98	71.90	8	5,037	0.16%
2021/05/03	23	74.37	13	74.12	73.50	10	5,037	0.20%
2021/04/29	26	73.82	11	74.21	73.40	15	5,005	0.30%
2021/04/28	11	73.77	26	73.93	73.70	-15	5,075	-0.30%
2021/04/27	37	73.19	10	73.01	73.00	27	5,312	0.51%
2021/04/26	19.1	72.82	46	73.25	74.50	-26.9	5,333	-0.51%
2021/04/23	4	70.20	6	69.98	70.30	-2	5,272	-0.04%
2021/04/22	13	69.66	14	69.54	69.40	-1	5,274	-0.02%
2021/04/21	1	70.50	11	70.16	70.50	-10	5,238	-0.19%
2021/04/20	3	69.93	7	69.90	69.90	-4	5,231	-0.08%
2021/04/19	6	69.78	3	69.97	69.90	3	5,293	0.06%
2021/04/16	6	70.47	6	70.65	70.70	0	5,302	0.00%
2021/04/15	6	69.64	0	0.00	70.80	6	5,289	0.11%
2021/04/14	18.1	69.34	18	68.47	69.80	0.1	5,269	0.00%
2021/04/13	9	71.50	5	71.26	70.40	4	5,250	0.08%
2021/04/12	48	73.35	66	73.38	71.90	-18	5,196	-0.35%
2021/04/09	25	72.27	8	71.50	71.00	17	5,081	0.33%
2021/04/08	26	72.84	6	72.77	72.90	20	5,034	0.40%
2021/04/07	10	72.83	16	72.80	73.10	-6	5,009	-0.12%
2021/04/06	8	72.91	32	72.44	73.00	-24	4,972	-0.48%
2021/04/01	16	71.06	6	71.20	70.70	10	4,887	0.20%
2021/03/31	28	71.08	5	70.90	71.00	23	4,857	0.47%
2021/03/30	29.1	71.12	19	70.74	71.10	10.1	4,801	0.21%
2021/03/29	12	69.53	79	69.57	69.90	-67	4,721	-1.42%
2021/03/26	7	68.14	5	68.54	68.60	2	4,653	0.04%
2021/03/25	3.3	67.38	3.4	67.54	67.50	-0.1	4,632	0.00%
2021/03/24	9	67.84	9	67.87	67.90	0	4,625	0.00%
2021/03/23	14	68.36	13	68.29	68.10	1	4,616	0.02%
2021/03/22	18	69.34	12	69.73	69.20	6	4,593	0.13%
2021/03/19	67	68.82	14	69.00	70.30	53	4,561	1.16%
2021/03/18	11	69.20	49	69.34	69.60	-38	4,500	-0.84%
2021/03/17	72	68.75	93.6	69.08	68.70	-21.6	4,478	-0.48%
2021/03/16	19	68.09	14	68.36	68.40	5	4,412	0.11%
2021/03/15	78	67.78	9	68.07	67.80	69	4,375	1.58%
2021/03/12	18	67.48	9	67.99	67.00	9	4,313	0.21%
2021/03/11	17	67.92	1	68.00	68.10	16	4,271	0.37%
2021/03/10	1	66.00	3	66.07	67.30	-2	4,210	-0.05%
2021/03/09	13	66.04	5	66.00	65.70	8	4,134	0.19%
2021/03/08	20	67.38	3	66.83	66.40	17	4,059	0.42%
2021/03/05	12	67.55	0	0.00	67.40	12	3,958	0.30%
2021/03/04	12.1	69.19	8	68.80	68.10	4.1	3,866	0.10%
2021/03/03	12	70.25	2	70.65	69.90	10	3,822	0.26%
2021/03/02	10.2	73.94	23	74.35	72.80	-12.8	3,705	-0.35%
2021/02/26	2	70.85	2	70.45	71.00	0	3,563	0.00%
2021/02/25	13.1	70.47	2	70.80	70.80	11.1	3,554	0.31%
2021/02/24	5.1	71.77	5	71.94	71.20	0.1	3,480	0.00%
2021/02/23	6	74.10	5	73.98	73.50	1	3,407	0.03%
2021/02/22	1	74.40	0	0.00	74.50	1	3,360	0.03%
2021/02/19	4	72.88	10.3	73.38	74.00	-6.3	3,311	-0.19%
2021/02/18	29.4	74.82	33	74.98	74.00	-3.6	3,304	-0.11%
2021/02/17	27	73.35	24	74.25	76.10	3	3,145	0.10%
2021/02/05	18.1	68.70	30	68.88	69.20	-12	3,029	-0.39%
2021/02/04	6	65.78	1	65.70	65.60	5	2,929	0.17%
2021/02/03	6	66.53	4	66.65	66.70	2	2,936	0.07%
2021/02/02	4	66.08	4	65.95	66.30	0	2,939	0.00%
2021/02/01	15	64.08	5	64.62	64.80	10	2,914	0.34%
2021/01/29	26	64.42	30	64.08	63.50	-4	2,870	-0.14%
2021/01/28	1.3	67.41	3	67.23	67.30	-1.7	2,750	-0.06%
2021/01/27	18.1	67.94	23	67.67	67.70	-5	2,707	-0.18%
2021/01/26	17.2	69.86	7	70.06	69.70	10.2	2,576	0.40%
2021/01/25	17.1	71.89	22	71.38	70.80	-4.9	2,511	-0.20%
2021/01/22	7	68.76	7	68.93	70.00	0	2,373	0.00%
2021/01/21	30.3	68.02	37	68.08	69.20	-6.7	2,284	-0.29%
2021/01/20	61.2	66.99	97	67.39	67.50	-35.9	2,110	-1.70%
2021/01/19	57	63.57	51	63.57	64.20	6	1,799	0.34%
2021/01/18	64	61.60	59.2	61.32	62.50	4.9	1,639	0.30%
2021/01/15	10	58.65	16	58.76	58.50	-6	1,504	-0.40%
2021/01/14	2	57.30	10	58.24	58.40	-8	1,469	-0.54%
2021/01/13	14	57.16	4	57.33	57.30	10	1,442	0.69%
2021/01/12	21.1	57.83	23	58.03	57.10	-1.9	1,436	-0.13%
2021/01/11	4	56.73	14	56.94	57.40	-10	1,354	-0.74%
2021/01/08	5	54.74	6	54.70	54.90	-1	1,318	-0.08%
2021/01/07	0	0.00	2	54.80	54.60	-2	1,324	-0.15%
2021/01/06	4	54.78	0	0.00	54.40	4	1,322	0.30%
2021/01/05	9	55.10	0	0.00	55.40	9	1,308	0.69%
2021/01/04	0	0.00	1	55.40	55.80	-1	1,318	-0.08%
2020/12/31	8.2	54.67	13	55.66	56.00	-4.9	1,320	-0.37%
2020/12/30	3	54.40	0	0.00	54.80	3	1,309	0.23%
2020/12/29	1	54.50	4	54.40	54.40	-3	1,301	-0.23%
2020/12/28	5	54.68	0	0.00	54.60	5	1,297	0.39%
2020/12/25	9	54.43	0	0.00	54.30	9	1,289	0.70%
2020/12/24	1	53.90	0	0.00	53.90	1	1,300	0.08%
2020/12/23	9	53.34	0	0.00	53.40	9	1,292	0.70%
2020/12/22	1.1	53.68	0	0.00	53.20	1.1	1,302	0.08%
2020/12/21	9.1	53.86	0	0.00	54.20	9.1	1,308	0.70%
2020/12/18	5	54.90	0	0.00	53.90	5	1,306	0.38%
2020/12/17	5	54.76	0	0.00	54.80	5	1,300	0.38%
2020/12/15	9	55.08	1	54.90	54.60	8	1,292	0.62%
2020/12/14	1	56.20	0	0.00	56.30	1	1,290	0.08%
2020/12/11	0	0.00	10.2	56.33	56.10	-10.2	1,289	-0.79%
2020/12/10	3	57.93	7	58.09	57.40	-4	1,261	-0.32%
2020/12/09	1	57.50	0.4	58.00	58.30	0.6	1,241	0.05%
2020/12/08	0	0.00	1	57.00	57.10	-1	1,224	-0.08%
2020/12/07	0	0.00	14	56.31	56.30	-14	1,223	-1.14%
2020/12/03	2.2	56.05	7	55.86	55.90	-4.8	1,263	-0.38%
2020/12/02	7.2	55.99	0	0.00	56.30	7.2	1,273	0.57%
2020/12/01	4	54.95	8	55.09	55.80	-4	1,277	-0.31%
2020/11/30	0	0.00	21	56.08	55.00	-21	1,321	-1.59%
2020/11/27	11	55.99	5	55.82	56.20	6	1,291	0.46%
2020/11/26	7	54.39	0	0.00	54.50	7	1,257	0.56%
2020/11/25	10	54.50	2	54.00	54.20	8	1,252	0.64%
2020/11/24	7.1	53.67	12	53.71	53.60	-4.9	1,232	-0.40%
2020/11/23	2	52.60	15.1	52.85	53.00	-13.1	1,214	-1.08%
2020/11/20	2.1	52.14	0	0.00	52.10	2.1	1,239	0.17%
2020/11/19	0	0.00	3	51.90	51.80	-3	1,274	-0.24%
2020/11/18	2	52.25	1	52.30	52.20	1	1,344	0.07%
2020/11/17	4	53.35	5	53.16	52.50	-1	1,419	-0.07%
2020/11/16	8	52.30	5	52.32	52.40	3	1,416	0.21%
2020/11/13	5	52.10	0	0.00	52.00	5	1,416	0.35%
2020/11/12	1	52.00	0	0.00	52.00	1	1,416	0.07%
2020/11/10	2	51.50	2	51.00	51.40	0	1,387	0.00%
2020/11/09	2	50.60	4	50.50	50.60	-2	1,365	-0.15%
2020/11/06	3	50.17	0	0.00	50.10	3	1,376	0.22%
2020/11/05	0	0.00	2	50.20	50.10	-2	1,383	-0.14%
2020/11/03	2	49.85	0	0.00	49.65	2	1,405	0.14%
2020/11/02	0	0.00	5	49.50	49.55	-5	1,420	-0.35%
2020/10/30	4	49.78	2	49.80	49.75	2	1,441	0.14%
2020/10/29	2	49.95	2	49.80	50.20	0	1,440	0.00%
2020/10/28	4	51.08	2	50.90	50.60	2	1,462	0.14%
2020/10/27	5	51.38	2	51.50	51.30	3	1,463	0.20%
2020/10/26	12	51.25	23	51.77	50.90	-11	1,464	-0.75%
2020/10/23	4	50.65	3	50.60	50.50	1	1,423	0.07%
2020/10/21	2	50.10	0	0.00	50.10	2	1,446	0.14%
2020/10/20	5	50.33	2	50.50	50.60	3	1,455	0.21%
2020/10/15	1	50.10	1	50.60	50.30	0	1,570	0.00%
2020/10/14	1	49.80	0	0.00	49.95	1	1,588	0.06%
2020/10/13	1	50.00	0	0.00	49.80	1	1,588	0.06%
2020/10/12	1	50.40	0	0.00	50.70	1	1,591	0.06%
2020/10/06	10	49.90	2	49.85	50.10	8	1,645	0.49%
2020/09/30	0	0.00	1	48.55	49.10	-1	1,681	-0.06%
2020/09/28	1	49.05	0	0.00	49.05	1	1,713	0.06%
2020/09/25	0	0.00	1	49.50	48.65	-1	1,754	-0.06%
2020/09/24	4	49.31	2	49.20	49.05	2	1,754	0.11%
2020/09/21	5	50.80	0	0.00	50.70	5	1,745	0.29%
2020/09/18	0	0.00	1	52.00	51.90	-1	1,738	-0.06%
2020/09/17	1	51.70	7	51.94	51.90	-6	1,731	-0.35%
2020/09/14	11	50.77	20	51.15	51.20	-9	1,712	-0.53%
2020/09/11	4	50.53	3	50.23	51.00	1	1,710	0.06%
2020/09/10	0	0.00	3	51.50	51.30	-3	1,690	-0.18%
2020/09/09	5	51.22	3	51.30	51.60	2	1,671	0.12%
2020/09/08	0	0.00	23	52.13	52.80	-23	1,646	-1.40%
2020/09/07	11	51.38	1	51.60	51.30	10	1,606	0.62%
2020/09/04	8	50.99	5	50.94	51.30	3	1,596	0.19%
2020/09/03	13	52.39	9	52.74	52.00	4	1,585	0.25%
2020/09/02	0	0.00	1	50.70	50.80	-1	1,514	-0.07%
2020/09/01	5	50.19	3	49.88	49.85	2	1,502	0.13%
2020/08/31	8	50.38	0	0.00	50.20	8	1,495	0.54%
2020/08/28	2	50.20	3	50.20	50.30	-1	1,484	-0.07%
2020/08/27	1	51.00	5	51.30	50.70	-4	1,481	-0.27%
2020/08/26	36	51.36	2	51.40	51.00	34	1,457	2.33%
2020/08/25	9.1	52.79	5	53.04	52.90	4.1	1,397	0.29%
2020/08/24	1	54.90	0	0.00	52.80	1	1,355	0.07%
2020/08/21	8	54.10	2	54.20	54.00	6	1,284	0.47%
2020/08/20	1	51.30	2	51.00	51.80	-1	1,208	-0.08%
2020/08/19	1	52.00	3	52.20	51.30	-2	1,169	-0.17%
2020/08/18	3	52.43	3	52.17	52.50	0	1,146	0.00%
2020/08/13	1	51.90	3	52.17	51.70	-2	1,127	-0.18%
2020/08/12	6	51.22	1	51.80	52.10	5	1,133	0.44%
2020/08/10	1	53.50	8	53.00	53.00	-7	1,115	-0.63%
2020/08/06	6	51.90	1	52.60	52.40	5	1,097	0.46%
2020/08/05	2	51.90	3	52.20	52.40	-1	1,081	-0.09%
2020/08/04	3	51.87	0	0.00	51.70	3	1,057	0.28%
2020/08/03	2	51.15	8	52.24	52.20	-6	1,052	-0.57%
2020/07/31	1	52.10	0	0.00	52.40	1	1,024	0.10%
2020/07/30	0	0.00	1	51.90	52.50	-1	1,024	-0.10%
2020/07/29	2	51.50	0	0.00	51.60	2	1,004	0.20%
2020/07/28	0	0.00	6	51.50	51.10	-6	998	-0.60%
2020/07/27	2	51.40	0	0.00	51.40	2	976	0.20%
2020/07/24	3	51.80	4	51.60	51.50	-1	966	-0.10%
2020/07/23	2	51.90	0	0.00	52.00	2	961	0.21%
2020/07/22	0	0.00	16	52.42	52.50	-16	948	-1.69%
2020/07/21	2	51.10	3	51.70	52.40	-1	887	-0.11%
2020/07/20	5	50.38	0	0.00	50.40	5	824	0.61%
2020/07/17	0	0.00	3	49.97	49.70	-3	795	-0.38%
2020/07/16	0	0.00	12	49.96	49.90	-12	800	-1.50%
2020/07/15	1	50.10	0	0.00	50.00	1	799	0.13%
2020/07/14	6	50.05	1	48.85	49.65	5	786	0.64%
2020/07/13	1	50.50	3	50.00	50.50	-2	763	-0.26%
2020/07/10	1	48.80	0	0.00	49.50	1	733	0.14%
2020/07/09	10	49.75	0	0.00	49.15	10	710	1.41%
2020/07/06	12	48.48	21	49.50	49.35	-9	654	-1.38%
2020/07/03	9	47.69	4	47.75	47.70	5	621	0.80%
2020/07/01	0	0.00	2	46.50	46.35	-2	609	-0.33%
2020/06/23	2	46.20	0	0.00	46.00	2	665	0.30%
2020/06/19	0	0.00	2	45.80	45.95	-2	682	-0.29%
2020/06/16	3	45.35	16	45.35	45.30	-13	705	-1.84%
2020/06/15	3	44.90	0	0.00	45.15	3	732	0.41%
2020/06/12	1	44.90	10	45.00	45.25	-9	739	-1.22%
2020/06/11	0	0.00	4	45.73	45.30	-4	762	-0.52%
2020/06/10	1	46.55	0	0.00	46.20	1	767	0.13%
2020/06/05	0	0.00	1	46.25	46.20	-1	814	-0.12%
2020/06/03	0	0.00	2	45.90	45.90	-2	834	-0.24%
2020/06/02	1	45.60	0	0.00	45.45	1	824	0.12%
2020/06/01	6	45.30	0	0.00	45.40	6	827	0.72%
2020/05/29	0	0.00	10	45.35	45.00	-10	832	-1.20%
2020/05/22	1	44.70	0	0.00	44.80	1	857	0.12%
2020/05/20	0	0.00	2	45.40	45.60	-2	860	-0.23%
2020/05/18	11	44.26	0	0.00	44.20	11	855	1.29%
2020/05/14	6	44.67	0	0.00	44.25	6	868	0.69%
2020/05/11	2	45.88	1	46.00	45.60	1	879	0.11%
2020/05/08	14	45.68	0	0.00	45.60	14	878	1.59%
2020/05/07	18	45.82	1	45.75	45.70	17	875	1.94%
2020/05/06	3	45.00	0	0.00	44.75	3	877	0.34%
2020/05/05	2	45.15	0	0.00	45.00	2	872	0.23%
2020/05/04	0	0.00	1	44.80	45.05	-1	871	-0.11%
2020/04/28	1	43.45	3	43.62	44.75	-2	868	-0.23%
2020/04/23	3	42.30	0	0.00	42.65	3	884	0.34%
2020/04/22	3	41.43	2	41.65	42.30	1	881	0.11%
2020/04/21	2	42.00	0	0.00	41.90	2	891	0.22%
2020/04/17	0	0.00	5	43.00	42.85	-5	884	-0.57%
2020/04/15	1	42.50	6	42.64	42.60	-5	872	-0.57%
2020/04/09	0	0.00	1	41.45	41.00	-1	872	-0.11%
2020/04/07	1	41.00	2	41.10	40.80	-1	859	-0.12%
2020/04/06	3	40.42	0	0.00	40.40	3	853	0.35%
2020/04/01	5	40.35	2	40.68	40.15	3	851	0.35%
2020/03/31	1	39.20	1	42.00	42.00	0	838	0.00%
2020/03/27	2	38.40	0	0.00	38.35	2	810	0.25%
2020/03/26	0	0.00	2	37.05	37.75	-2	797	-0.25%
2020/03/25	5	37.58	2	38.20	37.55	3	794	0.38%
2020/03/24	2	35.65	0	0.00	35.95	2	790	0.25%
2020/03/23	3	34.25	0	0.00	34.80	3	792	0.38%
2020/03/20	3	36.57	0	0.00	35.80	3	802	0.37%
2020/03/18	0	0.00	2	39.20	38.50	-2	818	-0.24%
2020/03/17	3	38.87	0	0.00	38.90	3	815	0.37%
2020/03/16	6	40.38	5	40.95	40.15	1	808	0.12%
2020/03/13	1	41.00	0	0.00	42.40	1	802	0.12%
2020/03/12	7	44.06	1	44.05	44.00	6	771	0.78%
2020/03/11	1	45.60	1	45.60	45.55	0	751	0.00%
2020/03/10	7	44.99	5	44.60	45.55	2	750	0.27%
2020/03/09	0	0.00	3	45.47	45.55	-3	736	-0.41%
2020/03/06	6	45.98	0	0.00	46.35	6	723	0.83%
2020/03/05	2	47.10	0	0.00	47.05	2	725	0.28%
2020/03/03	1	46.90	7	46.81	46.70	-6	727	-0.83%
2020/03/02	7	46.00	1	46.00	46.00	6	726	0.83%
2020/02/27	0	0.00	8	46.79	47.20	-8	707	-1.13%
2020/02/26	0	0.00	7	47.19	47.50	-7	707	-0.99%
2020/02/24	2	47.50	0	0.00	47.70	2	718	0.28%
2020/02/21	21	48.28	5	48.41	48.25	16	723	2.21%
2020/02/20	1	48.45	0	0.00	48.55	1	731	0.14%
2020/02/19	6	48.96	1	48.95	48.50	5	741	0.67%
2020/02/18	11	48.51	1	48.60	48.60	10	743	1.35%
2020/02/17	9	48.51	10	48.60	48.60	-1	742	-0.13%
2020/02/14	2	47.65	0	0.00	48.15	2	736	0.27%
2020/02/13	4	47.53	3	47.70	47.60	1	735	0.14%
2020/02/12	0	0.00	1	47.15	47.15	-1	760	-0.13%
2020/02/10	1	46.60	7	46.74	46.90	-6	1,090	-0.55%
2020/02/07	1	47.40	0	0.00	47.30	1	1,095	0.09%
2020/02/05	0	0.00	5	46.75	46.50	-5	1,087	-0.46%
2020/01/31	0	0.00	7	46.73	46.90	-7	1,079	-0.65%
2020/01/30	2	45.75	20	46.00	46.10	-18	1,075	-1.67%
2020/01/16	0	0.00	2	48.20	48.20	-2	1,047	-0.19%
2020/01/14	2	48.05	0	0.00	48.20	2	1,041	0.19%
2020/01/09	5	46.80	0	0.00	46.75	5	1,034	0.48%
2020/01/06	0	0.00	5	46.95	46.80	-5	1,030	-0.49%
2020/01/03	1	47.00	0	0.00	47.30	1	1,025	0.10%
2020/01/02	0	0.00	1	47.60	47.55	-1	1,015	-0.10%
2019/12/31	0	0.00	1	47.85	47.85	-1	1,014	-0.10%
2019/12/24	2	47.40	0	0.00	47.70	2	1,009	0.20%
2019/12/23	0	0.00	7	47.93	47.90	-7	999	-0.70%
2019/12/20	1	47.70	6	47.77	48.00	-5	998	-0.50%
2019/12/19	0	0.00	10	47.55	48.00	-10	996	-1.00%
2019/12/18	1	48.00	0	0.00	48.00	1	1,005	0.10%
2019/12/17	1	47.95	0	0.00	47.95	1	1,014	0.10%
2019/12/16	4	47.90	17	47.53	48.00	-13	997	-1.30%
2019/12/13	0	0.00	13	46.95	46.80	-13	949	-1.37%
2019/12/12	4	46.80	0	0.00	46.80	4	933	0.43%
2019/12/11	2	46.55	5	46.45	46.80	-3	920	-0.33%
2019/12/10	0	0.00	6	46.00	46.00	-6	902	-0.66%
2019/12/02	6	45.02	0	0.00	45.00	6	873	0.69%
2019/11/29	0	0.00	1	45.95	45.95	-1	864	-0.12%
2019/11/28	3	46.20	3	46.10	46.10	0	856	0.00%
2019/11/26	3	45.65	0	0.00	45.60	3	843	0.36%
2019/11/25	7	45.61	1	45.55	45.60	6	841	0.71%
2019/11/21	4	45.80	0	0.00	45.90	4	864	0.46%
2019/11/20	1	46.05	7	45.85	46.05	-6	863	-0.69%
2019/11/19	0	0.00	5	45.55	45.55	-5	854	-0.58%
2019/11/15	0	0.00	10	45.25	45.20	-10	847	-1.18%
2019/11/14	0	0.00	10	44.86	44.80	-10	839	-1.19%
2019/11/13	0	0.00	5	44.90	45.00	-5	838	-0.60%
2019/11/12	16	44.92	17	44.82	44.80	-1	834	-0.12%
2019/11/11	15	44.02	1	44.50	44.40	14	823	1.70%
2019/11/08	6	45.10	1	45.50	45.30	5	798	0.63%
2019/11/07	13	46.45	19	46.97	46.40	-6	744	-0.81%
2019/10/30	2	42.85	0	0.00	42.90	2	473	0.42%
2019/10/23	1	42.80	1	42.80	42.65	0	510	0.00%
2019/10/18	5	42.00	22	42.10	42.35	-17	527	-3.23%
2019/10/17	1	42.10	0	0.00	42.20	1	518	0.19%
2019/10/14	1	42.00	0	0.00	42.15	1	538	0.19%
2019/10/09	5	42.00	0	0.00	42.25	5	536	0.93%
2019/10/07	7	42.24	0	0.00	42.50	7	537	1.30%
2019/10/01	1	42.70	0	0.00	42.80	1	541	0.18%
2019/09/27	1	42.80	0	0.00	42.95	1	540	0.18%
2019/09/26	1	43.00	0	0.00	43.00	1	540	0.19%
2019/09/23	0	0.00	1	43.50	43.50	-1	539	-0.19%
2019/09/20	1	43.45	13	43.19	43.50	-12	527	-2.28%
2019/09/12	5	42.21	4	42.55	42.30	1	535	0.19%
2019/09/10	22	42.54	0	0.00	42.50	22	547	4.02%
2019/09/09	0	0.00	1	42.40	42.35	-1	551	-0.18%
2019/09/06	0	0.00	1	42.05	42.25	-1	554	-0.18%
2019/09/05	0	0.00	2	41.85	42.05	-2	556	-0.36%
2019/09/02	1	41.50	0	0.00	41.75	1	565	0.18%
2019/08/30	5	41.00	0	0.00	41.25	5	564	0.89%
2019/08/27	14	40.80	2	40.90	41.00	12	559	2.14%
2019/08/22	3	44.00	2	43.90	43.75	1	515	0.19%
2019/08/21	0	0.00	5	43.95	44.00	-5	523	-0.96%
2019/08/15	6	43.06	0	0.00	42.95	6	506	1.18%
2019/08/14	12	44.01	0	0.00	43.55	12	498	2.41%
2019/08/13	6	43.90	0	0.00	43.65	6	498	1.20%
2019/08/05	0	0.00	5	44.20	43.95	-5	510	-0.98%
2019/08/02	1	44.00	2	43.90	44.25	-1	508	-0.20%
2019/08/01	0	0.00	4	44.18	44.45	-4	511	-0.78%
2019/07/31	1	44.05	0	0.00	44.50	1	514	0.19%
2019/07/30	8	44.73	0	0.00	44.75	8	511	1.57%
2019/07/25	1	45.25	7	45.40	45.60	-6	510	-1.17%
2019/07/24	6	44.50	0	0.00	44.60	6	494	1.21%
2019/07/23	1	45.00	5	44.95	44.70	-4	489	-0.82%
2019/07/22	0	0.00	2	44.50	44.65	-2	483	-0.41%
2019/07/17	0	0.00	6	43.96	44.05	-6	514	-1.17%
2019/07/10	0	0.00	1	43.00	42.95	-1	540	-0.19%
2019/07/09	0	0.00	1	42.70	42.85	-1	552	-0.18%
2019/07/08	1	42.50	0	0.00	42.55	1	561	0.18%
2019/07/04	0	0.00	4	42.93	42.80	-4	582	-0.69%
2019/07/03	3	42.55	1	42.60	42.55	2	593	0.34%
2019/07/02	0	0.00	5	42.85	42.60	-5	595	-0.84%
2019/07/01	4	43.06	9	43.30	43.05	-5	593	-0.84%
2019/06/28	0	0.00	1	42.80	43.00	-1	593	-0.17%
2019/06/27	1	42.75	0	0.00	42.80	1	596	0.17%
2019/06/25	1	42.70	0	0.00	42.30	1	601	0.17%
2019/06/24	5	42.60	11	42.30	42.70	-6	599	-1.00%
2019/06/20	1	41.30	0	0.00	41.10	1	590	0.17%
2019/06/18	1	40.70	0	0.00	40.80	1	585	0.17%
2019/06/14	0	0.00	1	42.10	41.55	-1	585	-0.17%
2019/06/12	0	0.00	1	42.10	42.10	-1	615	-0.16%
2019/06/05	1	41.30	1	41.65	41.25	0	673	0.00%
2019/05/31	0	0.00	1	41.20	41.35	-1	713	-0.14%
2019/05/30	1	40.45	0	0.00	40.85	1	730	0.14%
2019/05/28	2	40.10	0	0.00	40.10	2	745	0.27%
2019/05/24	2	40.40	0	0.00	40.30	2	754	0.27%
2019/05/23	10	40.40	0	0.00	40.30	10	761	1.31%
2019/05/22	2	40.65	0	0.00	40.90	2	769	0.26%
2019/05/16	2	40.68	0	0.00	40.65	2	781	0.26%
2019/05/14	2	40.70	0	0.00	41.10	2	793	0.25%
2019/05/13	0	0.00	5	40.70	41.35	-5	787	-0.63%
2019/05/09	2	41.80	0	0.00	41.35	2	783	0.26%
2019/05/08	1	41.90	0	0.00	41.90	1	779	0.13%
2019/05/06	10	42.57	0	0.00	42.30	10	780	1.28%
2019/05/03	1	43.05	0	0.00	43.55	1	766	0.13%
2019/05/02	5	42.40	1	42.60	43.15	4	770	0.52%
2019/04/30	4	43.13	0	0.00	42.75	4	769	0.52%
2019/04/29	2	43.05	2	43.10	43.05	0	780	0.00%
2019/04/26	1	43.90	4	43.84	43.70	-3	779	-0.38%
2019/04/25	3	43.97	1	44.20	44.20	2	775	0.26%
2019/04/24	15	43.65	19	43.82	43.85	-4	768	-0.52%
2019/04/22	1	42.60	3	42.60	42.70	-2	733	-0.27%
2019/04/19	2	42.05	4	42.11	42.15	-2	730	-0.27%
2019/04/18	1	41.85	0	0.00	42.00	1	731	0.14%
2019/04/17	5	42.35	8	42.34	42.35	-3	723	-0.41%
2019/04/16	8	41.67	2	41.70	41.80	6	713	0.84%
2019/04/12	3	41.82	2	41.85	42.05	1	684	0.15%
2019/04/11	1	42.30	0	0.00	42.00	1	682	0.15%
2019/04/10	5	42.05	0	0.00	42.25	5	679	0.74%
2019/04/09	5	42.45	0	0.00	42.45	5	687	0.73%
2019/04/03	1	42.60	0	0.00	42.65	1	687	0.15%
2019/04/02	0	0.00	1	42.55	42.60	-1	686	-0.15%
2019/04/01	0	0.00	1	42.70	42.60	-1	687	-0.15%
2019/03/28	0	0.00	5	42.95	42.90	-5	683	-0.73%
2019/03/25	5	41.80	0	0.00	41.80	5	691	0.72%
2019/03/22	0	0.00	1	42.95	42.55	-1	693	-0.14%
2019/03/20	0	0.00	1	42.50	42.60	-1	690	-0.14%
2019/03/19	1	42.80	1	42.90	42.85	0	690	0.00%
2019/03/18	5	42.82	5	42.70	42.95	0	692	0.00%
2019/03/15	10	41.40	1	41.75	41.40	9	685	1.31%
2019/03/14	8	41.96	0	0.00	41.75	8	665	1.20%
2019/03/13	1	42.25	0	0.00	42.25	1	644	0.16%
2019/03/12	1	43.05	1	43.00	42.65	0	633	0.00%
2019/03/11	0	0.00	1	42.20	42.30	-1	624	-0.16%
2019/03/08	1	42.25	1	42.40	42.35	0	625	0.00%
2019/03/07	0	0.00	1	43.55	42.80	-1	617	-0.16%
2019/03/06	0	0.00	10	43.16	43.30	-10	609	-1.64%
2019/03/05	2	42.35	1	42.55	42.25	1	597	0.17%
2019/02/25	4	42.54	4	42.50	42.60	0	540	0.00%
2019/02/21	4	41.90	0	0.00	41.95	4	528	0.76%
2019/02/20	1	41.55	0	0.00	42.00	1	519	0.19%
2019/02/14	1	41.25	0	0.00	41.20	1	507	0.20%
2019/02/13	4	40.80	0	0.00	41.00	4	507	0.79%
2019/02/11	0	0.00	3	40.90	40.75	-3	500	-0.60%
2019/01/30	0	0.00	1	41.00	40.75	-1	493	-0.20%
2019/01/28	0	0.00	7	41.04	41.20	-7	494	-1.42%
2019/01/25	0	0.00	1	41.25	41.00	-1	498	-0.20%
2019/01/21	1	40.40	0	0.00	40.65	1	518	0.19%
2019/01/17	3	40.70	0	0.00	40.70	3	544	0.55%
2019/01/16	3	40.63	0	0.00	40.50	3	556	0.54%
2019/01/15	0	0.00	2	40.35	40.30	-2	558	-0.36%
2019/01/14	5	40.10	0	0.00	40.15	5	566	0.88%
2019/01/10	1	40.40	0	0.00	40.30	1	578	0.17%
2019/01/09	0	0.00	1	40.35	40.25	-1	585	-0.17%
2019/01/08	1	39.85	0	0.00	39.90	1	585	0.17%
2019/01/03	0	0.00	3	41.00	41.20	-3	620	-0.48%
2019/01/02	6	41.28	0	0.00	41.30	6	619	0.97%
2018/12/28	0	0.00	10	42.47	42.95	-10	642	-1.56%
2018/12/27	1	40.20	2	40.60	40.90	-1	632	-0.16%
2018/12/26	0	0.00	3	39.95	40.00	-3	638	-0.47%
2018/12/25	0	0.00	6	38.89	39.10	-6	644	-0.93%
2018/12/24	1	38.25	0	0.00	38.40	1	646	0.15%
2018/12/20	1	38.05	5	38.25	38.30	-4	642	-0.62%
2018/12/19	0	0.00	5	38.35	38.45	-5	636	-0.79%
2018/12/18	2	38.50	0	0.00	38.70	2	625	0.32%
2018/12/17	7	38.96	0	0.00	38.95	7	627	1.12%
2018/12/14	8	39.45	0	0.00	39.45	8	619	1.29%
2018/12/11	3	39.25	0	0.00	39.45	3	607	0.49%
2018/12/10	1	39.70	1	39.90	40.15	0	602	0.00%
2018/12/06	4	40.80	0	0.00	40.25	4	601	0.66%
2018/12/05	0	0.00	4	41.55	41.45	-4	598	-0.67%
2018/12/03	4	42.85	2	42.40	42.75	2	598	0.33%
2018/11/28	0	0.00	2	41.25	41.50	-2	595	-0.34%
2018/11/27	1	40.70	0	0.00	40.95	1	589	0.17%
2018/11/26	0	0.00	3	40.80	40.70	-3	594	-0.50%
2018/11/20	5	40.88	0	0.00	40.70	5	603	0.83%
2018/11/16	0	0.00	1	41.50	41.70	-1	629	-0.16%
2018/11/09	1	40.80	1	41.30	41.20	0	647	0.00%
2018/11/06	1	40.40	0	0.00	40.10	1	654	0.15%
2018/11/05	0	0.00	5	40.75	40.70	-5	654	-0.76%
2018/11/02	0	0.00	5	41.42	41.30	-5	651	-0.77%
2018/11/01	3	39.17	0	0.00	40.30	3	646	0.46%
2018/10/31	1	38.10	0	0.00	38.50	1	641	0.16%
2018/10/29	1	38.25	1	38.40	38.10	0	642	0.00%
2018/10/26	0	0.00	5	38.05	38.40	-5	641	-0.78%
2018/10/25	0	0.00	4	38.80	38.65	-4	632	-0.63%
2018/10/24	5	40.97	0	0.00	40.70	5	624	0.80%
2018/10/23	5	42.05	0	0.00	41.75	5	624	0.80%
2018/10/22	2	42.85	0	0.00	42.70	2	622	0.32%
2018/10/19	1	41.90	2	41.98	42.95	-1	620	-0.16%
2018/10/18	0	0.00	1	42.80	43.15	-1	632	-0.16%
2018/10/16	0	0.00	1	43.00	43.10	-1	625	-0.16%
2018/10/12	5	43.27	0	0.00	43.65	5	618	0.81%
2018/10/11	3	43.77	2	43.50	44.00	1	616	0.16%
2018/10/09	1	46.00	0	0.00	47.15	1	601	0.17%
2018/10/08	5	46.00	2	46.20	46.35	3	596	0.50%
2018/10/05	6	47.88	3	47.80	47.70	3	565	0.53%
2018/10/03	6	48.53	0	0.00	49.20	6	555	1.08%
2018/10/02	7	49.49	0	0.00	49.40	7	541	1.29%
2018/09/27	4	50.00	0	0.00	50.30	4	545	0.73%
2018/09/19	5	50.08	0	0.00	50.20	5	547	0.91%
2018/09/05	1	51.80	1	51.90	51.70	0	559	0.00%
2018/09/04	2	52.00	2	51.40	51.80	0	559	0.00%
2018/08/30	1	51.20	1	51.60	51.60	0	549	0.00%
2018/08/29	0	0.00	3	51.47	51.50	-3	552	-0.54%
2018/08/24	5	50.04	0	0.00	50.20	5	561	0.89%
2018/08/23	0	0.00	1	53.20	53.40	-1	551	-0.18%
2018/08/22	3	53.13	0	0.00	53.30	3	541	0.55%
2018/08/09	0	0.00	5	54.10	54.20	-5	524	-0.95%
2018/08/02	0	0.00	11	53.42	53.50	-11	510	-2.16%
2018/08/01	2	52.90	0	0.00	53.10	2	503	0.40%
2018/07/27	2	53.30	1	53.30	53.40	1	493	0.20%
2018/07/25	2	52.90	0	0.00	52.80	2	483	0.41%
2018/07/23	5	52.38	0	0.00	52.40	5	460	1.09%
2018/07/19	7	52.46	0	0.00	52.60	7	463	1.51%
2018/07/18	1	52.30	0	0.00	52.50	1	472	0.21%
2018/07/13	1	52.20	0	0.00	52.50	1	459	0.22%
2018/07/12	0	0.00	2	52.10	52.10	-2	461	-0.43%
2018/07/04	2	53.50	0	0.00	54.10	2	465	0.43%
2018/07/03	1	54.00	0	0.00	54.30	1	471	0.21%
2018/06/20	1	53.60	10	53.81	54.10	-9	507	-1.77%
2018/06/14	12	54.21	0	0.00	54.30	12	493	2.43%
2018/06/08	5	54.10	1	54.50	54.20	4	519	0.77%
2018/06/06	1	54.00	1	54.00	53.90	0	526	0.00%
2018/05/28	1	54.00	0	0.00	54.30	1	547	0.18%
2018/05/23	2	53.50	0	0.00	53.80	2	577	0.35%
2018/05/22	1	53.50	0	0.00	53.80	1	574	0.17%
2018/05/21	1	53.60	0	0.00	53.90	1	582	0.17%
2018/05/17	0	0.00	5	54.20	54.00	-5	588	-0.85%
2018/05/14	0	0.00	3	53.90	53.90	-3	644	-0.47%
2018/05/11	1	53.60	0	0.00	53.70	1	657	0.15%
2018/05/10	0	0.00	1	53.40	53.30	-1	667	-0.15%
2018/05/08	6	52.90	0	0.00	53.00	6	738	0.81%
2018/05/04	5	52.68	0	0.00	52.80	5	756	0.66%
2018/04/26	1	54.00	4	54.30	53.20	-3	762	-0.39%
2018/04/24	3	54.77	0	0.00	55.90	3	760	0.39%
2018/04/17	2	56.40	1	56.20	56.60	1	818	0.12%
2018/04/09	0	0.00	2	55.80	56.00	-2	810	-0.25%
2018/04/02	0	0.00	3	57.13	56.80	-3	801	-0.37%
2018/03/31	4	57.18	0	0.00	57.30	4	788	0.51%
2018/03/30	2	55.70	0	0.00	55.80	2	769	0.26%
2018/03/28	0	0.00	1	55.90	55.80	-1	773	-0.13%
2018/03/21	0	0.00	1	57.00	56.80	-1	775	-0.13%
2018/03/19	0	0.00	3	56.23	56.80	-3	775	-0.39%
2018/03/16	0	0.00	2	56.90	56.80	-2	764	-0.26%
2018/03/15	0	0.00	1	57.30	57.20	-1	754	-0.13%
2018/03/14	1	57.40	0	0.00	57.40	1	752	0.13%
2018/03/13	0	0.00	2	57.10	57.60	-2	747	-0.27%
2018/03/06	1	56.50	1	56.90	57.00	0	756	0.00%
2018/03/05	0	0.00	2	56.80	57.00	-2	763	-0.26%
2018/03/02	1	57.10	0	0.00	57.00	1	752	0.13%
2018/03/01	8	57.41	7	57.24	57.40	1	749	0.13%
2018/02/27	0	0.00	2	56.80	56.80	-2	734	-0.27%
2018/02/23	6	55.40	4	55.70	55.40	2	719	0.28%
2018/02/09	1	52.20	0	0.00	54.50	1	705	0.14%
2018/02/07	0	0.00	1	55.50	55.00	-1	696	-0.14%
2018/02/06	2	54.20	2	53.60	54.20	0	691	0.00%
2018/02/05	2	55.95	10	55.81	56.30	-8	669	-1.19%
2018/02/02	4	55.30	7	55.87	56.00	-3	664	-0.45%
2018/02/01	5	56.48	2	55.50	55.30	3	667	0.45%
2018/01/31	4	56.48	3	56.33	56.70	1	638	0.16%
2018/01/30	1	55.80	2	55.60	55.60	-1	606	-0.16%
2018/01/29	2	55.00	0	0.00	55.10	2	596	0.34%
2018/01/25	1	54.40	0	0.00	54.70	1	638	0.16%
2018/01/23	3	55.20	5	54.94	54.60	-2	640	-0.31%
2018/01/22	2	54.60	0	0.00	54.60	2	654	0.31%
2018/01/19	0	0.00	1	53.60	53.90	-1	680	-0.15%
2018/01/18	2	54.40	2	53.90	54.00	0	735	0.00%
2018/01/17	0	0.00	4	53.75	54.10	-4	753	-0.53%
2018/01/16	0	0.00	2	54.20	54.10	-2	765	-0.26%
2018/01/15	12	54.38	9	54.71	54.20	3	837	0.36%
2018/01/12	6	53.37	8	53.90	54.30	-2	836	-0.24%
2018/01/10	4	52.10	0	0.00	52.50	4	835	0.48%
2018/01/04	0	0.00	1	52.80	52.60	-1	898	-0.11%